673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,200900,2815204410,8530,8530,8530,8530,0
|
|
20241125,200800,2815204410,8530,8530,8530,8530,0
|
|
20241125,200700,2815204410,8530,8530,8530,8530,0
|
|
20241125,200600,2815204410,8530,8530,8530,8530,0
|
|
20241125,200500,2815204410,8530,8530,8530,8530,0
|
|
20241125,200400,2815204410,8530,8530,8530,8530,0
|
|
20241125,200300,2815204410,8530,8530,8530,8530,0
|
|
20241125,200200,2815204410,8530,8530,8530,8530,0
|
|
20241125,200100,2815204410,8530,8530,8530,8530,0
|
|
20241125,200000,2815204410,8530,8530,8530,8530,0
|
|
20241125,195900,2815204410,8530,8530,8530,8530,0
|
|
20241125,195800,2815204410,8530,8530,8530,8530,0
|
|
20241125,195700,2815204410,8530,8530,8530,8530,0
|
|
20241125,195600,2815204410,8530,8530,8530,8530,0
|
|
20241125,195500,2815204410,8530,8530,8530,8530,0
|
|
20241125,195400,2815204410,8530,8530,8530,8530,0
|
|
20241125,195300,2815204410,8530,8530,8530,8530,0
|
|
20241125,195200,2815204410,8530,8530,8530,8530,0
|
|
20241125,195100,2815204410,8530,8530,8530,8530,0
|
|
20241125,195000,2815204410,8530,8530,8530,8530,0
|
|
20241125,194900,2815204410,8530,8530,8530,8530,0
|
|
20241125,194800,2815204410,8530,8530,8530,8530,0
|
|
20241125,194700,2815204410,8530,8530,8530,8530,0
|
|
20241125,194600,2815204410,8530,8530,8530,8530,0
|
|
20241125,194500,2815204410,8530,8530,8530,8530,0
|
|
20241125,194400,2815204410,8530,8530,8530,8530,0
|
|
20241125,194300,2815204410,8530,8530,8530,8530,0
|
|
20241125,194200,2815204410,8530,8530,8530,8530,0
|
|
20241125,194100,2815204410,8530,8530,8530,8530,0
|
|
20241125,194000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,193900,2815204410,8530,8530,8530,8530,0
|
|
20241125,193800,2815204410,8530,8530,8530,8530,0
|
|
20241125,193700,2815204410,8530,8530,8530,8530,0
|
|
20241125,193600,2815204410,8530,8530,8530,8530,0
|
|
20241125,193500,2815204410,8530,8530,8530,8530,0
|
|
20241125,193400,2815204410,8530,8530,8530,8530,0
|
|
20241125,193300,2815204410,8530,8530,8530,8530,0
|
|
20241125,193200,2815204410,8530,8530,8530,8530,0
|
|
20241125,193100,2815204410,8530,8530,8530,8530,0
|
|
20241125,193000,2815204410,8530,8530,8530,8530,0
|
|
20241125,192900,2815204410,8530,8530,8530,8530,0
|
|
20241125,192800,2815204410,8530,8530,8530,8530,0
|
|
20241125,192700,2815204410,8530,8530,8530,8530,0
|
|
20241125,192600,2815204410,8530,8530,8530,8530,0
|
|
20241125,192500,2815204410,8530,8530,8530,8530,0
|
|
20241125,192400,2815204410,8530,8530,8530,8530,0
|
|
20241125,192300,2815204410,8530,8530,8530,8530,0
|
|
20241125,192200,2815204410,8530,8530,8530,8530,0
|
|
20241125,192100,2815204410,8530,8530,8530,8530,0
|
|
20241125,192000,2815204410,8530,8530,8530,8530,0
|
|
20241125,191900,2815204410,8530,8530,8530,8530,0
|
|
20241125,191800,2815204410,8530,8530,8530,8530,0
|
|
20241125,191700,2815204410,8530,8530,8530,8530,0
|
|
20241125,191600,2815204410,8530,8530,8530,8530,0
|
|
20241125,191500,2815204410,8530,8530,8530,8530,0
|
|
20241125,191400,2815204410,8530,8530,8530,8530,0
|
|
20241125,191300,2815204410,8530,8530,8530,8530,0
|
|
20241125,191200,2815204410,8530,8530,8530,8530,0
|
|
20241125,191100,2815204410,8530,8530,8530,8530,0
|
|
20241125,191000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,190900,2815204410,8530,8530,8530,8530,0
|
|
20241125,190800,2815204410,8530,8530,8530,8530,0
|
|
20241125,190700,2815204410,8530,8530,8530,8530,0
|
|
20241125,190600,2815204410,8530,8530,8530,8530,0
|
|
20241125,190500,2815204410,8530,8530,8530,8530,0
|
|
20241125,190400,2815204410,8530,8530,8530,8530,0
|
|
20241125,190300,2815204410,8530,8530,8530,8530,0
|
|
20241125,190200,2815204410,8530,8530,8530,8530,0
|
|
20241125,190100,2815204410,8530,8530,8530,8530,0
|
|
20241125,190000,2815204410,8530,8530,8530,8530,0
|
|
20241125,185900,2815204410,8530,8530,8530,8530,0
|
|
20241125,185800,2815204410,8530,8530,8530,8530,0
|
|
20241125,185700,2815204410,8530,8530,8530,8530,0
|
|
20241125,185600,2815204410,8530,8530,8530,8530,0
|
|
20241125,185500,2815204410,8530,8530,8530,8530,0
|
|
20241125,185400,2815204410,8530,8530,8530,8530,0
|
|
20241125,185300,2815204410,8530,8530,8530,8530,0
|
|
20241125,185200,2815204410,8530,8530,8530,8530,0
|
|
20241125,185100,2815204410,8530,8530,8530,8530,0
|
|
20241125,185000,2815204410,8530,8530,8530,8530,0
|
|
20241125,184900,2815204410,8530,8530,8530,8530,0
|
|
20241125,184800,2815204410,8530,8530,8530,8530,0
|
|
20241125,184700,2815204410,8530,8530,8530,8530,0
|
|
20241125,184600,2815204410,8530,8530,8530,8530,0
|
|
20241125,184500,2815204410,8530,8530,8530,8530,0
|
|
20241125,184400,2815204410,8530,8530,8530,8530,0
|
|
20241125,184300,2815204410,8530,8530,8530,8530,0
|
|
20241125,184200,2815204410,8530,8530,8530,8530,0
|
|
20241125,184100,2815204410,8530,8530,8530,8530,0
|
|
20241125,184000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,183900,2815204410,8530,8530,8530,8530,0
|
|
20241125,183800,2815204410,8530,8530,8530,8530,0
|
|
20241125,183700,2815204410,8530,8530,8530,8530,0
|
|
20241125,183600,2815204410,8530,8530,8530,8530,0
|
|
20241125,183500,2815204410,8530,8530,8530,8530,0
|
|
20241125,183400,2815204410,8530,8530,8530,8530,0
|
|
20241125,183300,2815204410,8530,8530,8530,8530,0
|
|
20241125,183200,2815204410,8530,8530,8530,8530,0
|
|
20241125,183100,2815204410,8530,8530,8530,8530,0
|
|
20241125,183000,2815204410,8530,8530,8530,8530,0
|
|
20241125,182900,2815204410,8530,8530,8530,8530,0
|
|
20241125,182800,2815204410,8530,8530,8530,8530,0
|
|
20241125,182700,2815204410,8530,8530,8530,8530,0
|
|
20241125,182600,2815204410,8530,8530,8530,8530,0
|
|
20241125,182500,2815204410,8530,8530,8530,8530,0
|
|
20241125,182400,2815204410,8530,8530,8530,8530,0
|
|
20241125,182300,2815204410,8530,8530,8530,8530,0
|
|
20241125,182200,2815204410,8530,8530,8530,8530,0
|
|
20241125,182100,2815204410,8530,8530,8530,8530,0
|
|
20241125,182000,2815204410,8530,8530,8530,8530,0
|
|
20241125,181900,2815204410,8530,8530,8530,8530,0
|
|
20241125,181800,2815204410,8530,8530,8530,8530,0
|
|
20241125,181700,2815204410,8530,8530,8530,8530,0
|
|
20241125,181600,2815204410,8530,8530,8530,8530,0
|
|
20241125,181500,2815204410,8530,8530,8530,8530,0
|
|
20241125,181400,2815204410,8530,8530,8530,8530,0
|
|
20241125,181300,2815204410,8530,8530,8530,8530,0
|
|
20241125,181200,2815204410,8530,8530,8530,8530,0
|
|
20241125,181100,2815204410,8530,8530,8530,8530,0
|
|
20241125,181000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,180900,2815204410,8530,8530,8530,8530,0
|
|
20241125,180800,2815204410,8530,8530,8530,8530,0
|
|
20241125,180700,2815204410,8530,8530,8530,8530,0
|
|
20241125,180600,2815204410,8530,8530,8530,8530,0
|
|
20241125,180500,2815204410,8530,8530,8530,8530,0
|
|
20241125,180400,2815204410,8530,8530,8530,8530,0
|
|
20241125,180300,2815204410,8530,8530,8530,8530,0
|
|
20241125,180200,2815204410,8530,8530,8530,8530,0
|
|
20241125,180100,2815204410,8530,8530,8530,8530,0
|
|
20241125,180000,2815204410,8530,8530,8530,8530,0
|
|
20241125,175900,2815204410,8530,8530,8530,8530,0
|
|
20241125,175800,2815204410,8530,8530,8530,8530,0
|
|
20241125,175700,2815204410,8530,8530,8530,8530,0
|
|
20241125,175600,2815204410,8530,8530,8530,8530,0
|
|
20241125,175500,2815204410,8530,8530,8530,8530,0
|
|
20241125,175400,2815204410,8530,8530,8530,8530,0
|
|
20241125,175300,2815204410,8530,8530,8530,8530,0
|
|
20241125,175200,2815204410,8530,8530,8530,8530,0
|
|
20241125,175100,2815204410,8530,8530,8530,8530,0
|
|
20241125,175000,2815204410,8530,8530,8530,8530,0
|
|
20241125,174900,2815204410,8530,8530,8530,8530,0
|
|
20241125,174800,2815204410,8530,8530,8530,8530,0
|
|
20241125,174700,2815204410,8530,8530,8530,8530,0
|
|
20241125,174600,2815204410,8530,8530,8530,8530,0
|
|
20241125,174500,2815204410,8530,8530,8530,8530,0
|
|
20241125,174400,2815204410,8530,8530,8530,8530,0
|
|
20241125,174300,2815204410,8530,8530,8530,8530,0
|
|
20241125,174200,2815204410,8530,8530,8530,8530,0
|
|
20241125,174100,2815204410,8530,8530,8530,8530,0
|
|
20241125,174000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,173900,2815204410,8530,8530,8530,8530,0
|
|
20241125,173800,2815204410,8530,8530,8530,8530,0
|
|
20241125,173700,2815204410,8530,8530,8530,8530,0
|
|
20241125,173600,2815204410,8530,8530,8530,8530,0
|
|
20241125,173500,2815204410,8530,8530,8530,8530,0
|
|
20241125,173400,2815204410,8530,8530,8530,8530,0
|
|
20241125,173300,2815204410,8530,8530,8530,8530,0
|
|
20241125,173200,2815204410,8530,8530,8530,8530,0
|
|
20241125,173100,2815204410,8530,8530,8530,8530,0
|
|
20241125,173000,2815204410,8530,8530,8530,8530,0
|
|
20241125,172900,2815204410,8530,8530,8530,8530,0
|
|
20241125,172800,2815204410,8530,8530,8530,8530,0
|
|
20241125,172700,2815204410,8530,8530,8530,8530,0
|
|
20241125,172600,2815204410,8530,8530,8530,8530,0
|
|
20241125,172500,2815204410,8530,8530,8530,8530,0
|
|
20241125,172400,2815204410,8530,8530,8530,8530,0
|
|
20241125,172300,2815204410,8530,8530,8530,8530,0
|
|
20241125,172200,2815204410,8530,8530,8530,8530,0
|
|
20241125,172100,2815204410,8530,8530,8530,8530,0
|
|
20241125,172000,2815204410,8530,8530,8530,8530,0
|
|
20241125,171900,2815204410,8530,8530,8530,8530,0
|
|
20241125,171800,2815204410,8530,8530,8530,8530,0
|
|
20241125,171700,2815204410,8530,8530,8530,8530,0
|
|
20241125,171600,2815204410,8530,8530,8530,8530,0
|
|
20241125,171500,2815204410,8530,8530,8530,8530,0
|
|
20241125,171400,2815204410,8530,8530,8530,8530,0
|
|
20241125,171300,2815204410,8530,8530,8530,8530,0
|
|
20241125,171200,2815204410,8530,8530,8530,8530,0
|
|
20241125,171100,2815204410,8530,8530,8530,8530,0
|
|
20241125,171000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,170900,2815204410,8530,8530,8530,8530,0
|
|
20241125,170800,2815204410,8530,8530,8530,8530,0
|
|
20241125,170700,2815204410,8530,8530,8530,8530,0
|
|
20241125,170600,2815204410,8530,8530,8530,8530,0
|
|
20241125,170500,2815204410,8530,8530,8530,8530,0
|
|
20241125,170400,2815204410,8530,8530,8530,8530,0
|
|
20241125,170300,2815204410,8530,8530,8530,8530,0
|
|
20241125,170200,2815204410,8530,8530,8530,8530,0
|
|
20241125,170100,2815204410,8530,8530,8530,8530,0
|
|
20241125,170000,2815204410,8530,8530,8530,8530,0
|
|
20241125,165900,2815204410,8530,8530,8530,8530,0
|
|
20241125,165800,2815204410,8530,8530,8530,8530,0
|
|
20241125,165700,2815204410,8530,8530,8530,8530,0
|
|
20241125,165600,2815204410,8530,8530,8530,8530,0
|
|
20241125,165500,2815204410,8530,8530,8530,8530,0
|
|
20241125,165400,2815204410,8530,8530,8530,8530,0
|
|
20241125,165300,2815204410,8530,8530,8530,8530,0
|
|
20241125,165200,2815204410,8530,8530,8530,8530,0
|
|
20241125,165100,2815204410,8530,8530,8530,8530,0
|
|
20241125,165000,2815204410,8530,8530,8530,8530,0
|
|
20241125,164900,2815204410,8530,8530,8530,8530,0
|
|
20241125,164800,2815204410,8530,8530,8530,8530,0
|
|
20241125,164700,2815204410,8530,8530,8530,8530,0
|
|
20241125,164600,2815204410,8530,8530,8530,8530,0
|
|
20241125,164500,2815204410,8530,8530,8530,8530,0
|
|
20241125,164400,2815204410,8530,8530,8530,8530,0
|
|
20241125,164300,2815204410,8530,8530,8530,8530,0
|
|
20241125,164200,2815204410,8530,8530,8530,8530,0
|
|
20241125,164100,2815204410,8530,8530,8530,8530,0
|
|
20241125,164000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,163900,2815204410,8530,8530,8530,8530,0
|
|
20241125,163800,2815204410,8530,8530,8530,8530,0
|
|
20241125,163700,2815204410,8530,8530,8530,8530,0
|
|
20241125,163600,2815204410,8530,8530,8530,8530,0
|
|
20241125,163500,2815204410,8530,8530,8530,8530,0
|
|
20241125,163400,2815204410,8530,8530,8530,8530,0
|
|
20241125,163300,2815204410,8530,8530,8530,8530,0
|
|
20241125,163200,2815204410,8530,8530,8530,8530,0
|
|
20241125,163100,2815204410,8530,8530,8530,8530,0
|
|
20241125,163000,2815204410,8530,8530,8530,8530,0
|
|
20241125,162900,2815204410,8530,8530,8530,8530,0
|
|
20241125,162800,2815204410,8530,8530,8530,8530,0
|
|
20241125,162700,2815204410,8530,8530,8530,8530,0
|
|
20241125,162600,2815204410,8530,8530,8530,8530,0
|
|
20241125,162500,2815204410,8530,8530,8530,8530,0
|
|
20241125,162400,2815204410,8530,8530,8530,8530,0
|
|
20241125,162300,2815204410,8530,8530,8530,8530,0
|
|
20241125,162200,2815204410,8530,8530,8530,8530,0
|
|
20241125,162100,2815204410,8530,8530,8530,8530,0
|
|
20241125,162000,2815204410,8530,8530,8530,8530,0
|
|
20241125,161900,2815204410,8530,8530,8530,8530,0
|
|
20241125,161800,2815204410,8530,8530,8530,8530,0
|
|
20241125,161700,2815204410,8530,8530,8530,8530,0
|
|
20241125,161600,2815204410,8530,8530,8530,8530,0
|
|
20241125,161500,2815204410,8530,8530,8530,8530,0
|
|
20241125,161400,2815204410,8530,8530,8530,8530,0
|
|
20241125,161300,2815204410,8530,8530,8530,8530,0
|
|
20241125,161200,2815204410,8530,8530,8530,8530,0
|
|
20241125,161100,2815204410,8530,8530,8530,8530,0
|
|
20241125,161000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,160900,2815204410,8530,8530,8530,8530,0
|
|
20241125,160800,2815204410,8530,8530,8530,8530,0
|
|
20241125,160700,2815204410,8530,8530,8530,8530,0
|
|
20241125,160600,2815204410,8530,8530,8530,8530,0
|
|
20241125,160500,2815204410,8530,8530,8530,8530,0
|
|
20241125,160400,2815204410,8530,8530,8530,8530,0
|
|
20241125,160300,2815204410,8530,8530,8530,8530,0
|
|
20241125,160200,2815204410,8530,8530,8530,8530,0
|
|
20241125,160100,2815204410,8530,8530,8530,8530,0
|
|
20241125,160000,2815204410,8530,8530,8530,8530,0
|
|
20241125,155900,2815204410,8530,8530,8530,8530,0
|
|
20241125,155800,2815204410,8530,8530,8530,8530,0
|
|
20241125,155700,2815204410,8530,8530,8530,8530,0
|
|
20241125,155600,2815204410,8530,8530,8530,8530,0
|
|
20241125,155500,2815204410,8530,8530,8530,8530,0
|
|
20241125,155400,2815204410,8530,8530,8530,8530,0
|
|
20241125,155300,2815204410,8530,8530,8530,8530,0
|
|
20241125,155200,2815204410,8530,8530,8530,8530,0
|
|
20241125,155100,2815204410,8530,8530,8530,8530,0
|
|
20241125,155000,2815204410,8530,8530,8530,8530,0
|
|
20241125,154900,2815204410,8530,8530,8530,8530,0
|
|
20241125,154800,2815204410,8530,8530,8530,8530,0
|
|
20241125,154700,2815204410,8530,8530,8530,8530,0
|
|
20241125,154600,2815204410,8530,8530,8530,8530,0
|
|
20241125,154500,2815204410,8530,8530,8530,8530,0
|
|
20241125,154400,2815204410,8530,8530,8530,8530,0
|
|
20241125,154300,2815204410,8530,8530,8530,8530,0
|
|
20241125,154200,2815204410,8530,8530,8530,8530,0
|
|
20241125,154100,2815204410,8530,8530,8530,8530,0
|
|
20241125,154000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,153900,2815204410,8530,8530,8530,8530,0
|
|
20241125,153800,2815204410,8530,8530,8530,8530,0
|
|
20241125,153700,2815204410,8530,8530,8530,8530,0
|
|
20241125,153600,2815204410,8530,8530,8530,8530,0
|
|
20241125,153500,2815204410,8530,8530,8530,8530,0
|
|
20241125,153400,2815204410,8530,8530,8530,8530,0
|
|
20241125,153300,2815204410,8530,8530,8530,8530,0
|
|
20241125,153200,2815204410,8530,8530,8530,8530,0
|
|
20241125,153100,2815204410,8530,8530,8530,8530,0
|
|
20241125,153000,2815204410,8530,8530,8530,8530,28463
|
|
20241125,152900,2572415020,8560,8560,8560,8560,0
|
|
20241125,152800,2572415020,8560,8560,8560,8560,0
|
|
20241125,152700,2572415020,8560,8560,8560,8560,0
|
|
20241125,152600,2572415020,8560,8560,8560,8560,0
|
|
20241125,152500,2572415020,8560,8560,8560,8560,0
|
|
20241125,152400,2572415020,8560,8560,8560,8560,0
|
|
20241125,152300,2572415020,8560,8560,8560,8560,0
|
|
20241125,152200,2572415020,8560,8560,8560,8560,0
|
|
20241125,152100,2572415020,8560,8560,8560,8560,0
|
|
20241125,152000,2572415020,8560,8560,8560,8560,0
|
|
20241125,151900,2572415020,8560,8550,8560,8550,1998
|
|
20241125,151800,2555330850,8560,8560,8560,8550,1841
|
|
20241125,151700,2539586170,8560,8560,8560,8550,1468
|
|
20241125,151600,2527022500,8550,8560,8570,8550,530
|
|
20241125,151500,2522487190,8570,8550,8570,8550,3457
|
|
20241125,151400,2492899160,8550,8560,8560,8550,2077
|
|
20241125,151300,2475128450,8550,8550,8560,8550,624
|
|
20241125,151200,2469793100,8550,8570,8570,8550,4024
|
|
20241125,151100,2435353860,8560,8560,8570,8560,2160
|
|
20241125,151000,2416862060,8560,8560,8570,8560,934
|
|
20241125,150900,2408860880,8560,8590,8590,8560,2133
|
|
20241125,150800,2390567380,8580,8580,8590,8580,779
|
|
20241125,150700,2383878900,8580,8570,8580,8570,1614
|
|
20241125,150600,2370032630,8570,8580,8580,8570,924
|
|
20241125,150500,2362112630,8580,8580,8590,8570,966
|
|
20241125,150400,2353824560,8580,8590,8590,8580,364
|
|
20241125,150300,2350700940,8580,8590,8590,8580,207
|
|
20241125,150200,2348924210,8590,8600,8600,8590,192
|
|
20241125,150100,2347274470,8590,8590,8590,8580,2837
|
|
20241125,150000,2322904740,8590,8590,8590,8590,20
|
|
20241125,145900,2322732940,8580,8580,8580,8580,0
|
|
20241125,145800,2322732940,8580,8590,8590,8580,893
|
|
20241125,145700,2315062290,8590,8590,8590,8590,1443
|
|
20241125,145600,2302666920,8590,8590,8590,8590,300
|
|
20241125,145500,2300089920,8590,8590,8590,8590,518
|
|
20241125,145400,2295640300,8580,8590,8590,8580,628
|
|
20241125,145300,2290250950,8590,8580,8590,8580,311
|
|
20241125,145200,2287582560,8580,8590,8590,8580,857
|
|
20241125,145100,2280229490,8590,8590,8590,8590,0
|
|
20241125,145000,2280229490,8590,8590,8590,8590,104
|
|
20241125,144900,2279336130,8580,8580,8580,8580,51
|
|
20241125,144800,2278898550,8580,8580,8580,8580,17
|
|
20241125,144700,2278752690,8590,8580,8590,8580,1997
|
|
20241125,144600,2261609210,8580,8580,8580,8570,277
|
|
20241125,144500,2259235300,8580,8580,8580,8570,503
|
|
20241125,144400,2254924560,8580,8570,8580,8570,260
|
|
20241125,144300,2252694760,8570,8580,8580,8570,358
|
|
20241125,144200,2249624140,8570,8580,8580,8570,242
|
|
20241125,144100,2247548430,8580,8580,8580,8580,323
|
|
20241125,144000,2244777090,8580,8580,8580,8580,104
|
|
20241125,143900,2243884770,8580,8580,8580,8580,35
|
|
20241125,143800,2243584470,8580,8580,8580,8580,37
|
|
20241125,143700,2243267010,8580,8590,8590,8580,1808
|
|
20241125,143600,2227752300,8590,8590,8590,8570,574
|
|
20241125,143500,2222823260,8590,8590,8590,8590,218
|
|
20241125,143400,2220950640,8570,8570,8570,8570,32
|
|
20241125,143300,2220676400,8570,8590,8590,8570,133
|
|
20241125,143200,2219534840,8590,8580,8590,8580,965
|
|
20241125,143100,2211253700,8580,8580,8580,8580,0
|
|
20241125,143000,2211253700,8580,8570,8580,8570,492
|
|
20241125,142900,2207034560,8580,8570,8580,8570,695
|
|
20241125,142800,2201075460,8570,8570,8570,8570,0
|
|
20241125,142700,2201075460,8570,8580,8580,8570,390
|
|
20241125,142600,2197732160,8580,8580,8580,8580,5
|
|
20241125,142500,2197689260,8580,8580,8580,8580,228
|
|
20241125,142400,2195733020,8580,8580,8580,8580,702
|
|
20241125,142300,2189709860,8580,8580,8580,8580,1
|
|
20241125,142200,2189701280,8560,8570,8570,8560,120
|
|
20241125,142100,2188674020,8580,8570,8580,8560,204
|
|
20241125,142000,2186925460,8580,8580,8580,8580,35
|
|
20241125,141900,2186625160,8580,8580,8580,8580,0
|
|
20241125,141800,2186625160,8580,8580,8580,8580,104
|
|
20241125,141700,2185732840,8580,8580,8580,8580,0
|
|
20241125,141600,2185732840,8580,8580,8580,8580,28
|
|
20241125,141500,2185492600,8560,8580,8580,8560,121
|
|
20241125,141400,2184455980,8580,8570,8580,8570,842
|
|
20241125,141300,2177239000,8570,8580,8580,8570,1413
|
|
20241125,141200,2165129490,8580,8580,8580,8580,322
|
|
20241125,141100,2162366730,8580,8580,8580,8580,604
|
|
20241125,141000,2157184410,8580,8570,8580,8570,101
|
|
20241125,140900,2156317990,8570,8570,8570,8570,89
|
|
20241125,140800,2155555260,8570,8570,8570,8560,557
|
|
20241125,140700,2150783770,8560,8570,8570,8560,120
|
|
20241125,140600,2149755420,8570,8570,8570,8570,1
|
|
20241125,140500,2149746850,8570,8580,8580,8570,125
|
|
20241125,140400,2148675020,8580,8580,8580,8580,101
|
|
20241125,140300,2147808440,8580,8570,8580,8570,247
|
|
20241125,140200,2145690610,8580,8580,8580,8580,180
|
|
20241125,140100,2144146210,8580,8580,8580,8580,0
|
|
20241125,140000,2144146210,8580,8570,8580,8570,419
|
|
20241125,135900,2140553160,8570,8580,8580,8570,731
|
|
20241125,135800,2134283490,8580,8580,8580,8580,0
|
|
20241125,135700,2134283490,8580,8580,8580,8580,1
|
|
20241125,135600,2134274910,8570,8570,8570,8570,495
|
|
20241125,135500,2130032760,8570,8570,8570,8570,272
|
|
20241125,135400,2127701720,8580,8570,8580,8570,506
|
|
20241125,135300,2123365250,8580,8580,8580,8580,155
|
|
20241125,135200,2122035350,8580,8580,8580,8580,40
|
|
20241125,135100,2121692150,8580,8580,8580,8570,39
|
|
20241125,135000,2121357730,8570,8580,8580,8570,253
|
|
20241125,134900,2119189510,8580,8580,8580,8580,104
|
|
20241125,134800,2118297190,8570,8570,8570,8570,623
|
|
20241125,134700,2112958080,8570,8570,8570,8570,60
|
|
20241125,134600,2112443880,8580,8570,8580,8570,163
|
|
20241125,134500,2111046960,8580,8570,8580,8570,325
|
|
20241125,134400,2108260250,8570,8570,8580,8570,187
|
|
20241125,134300,2106657650,8580,8580,8580,8580,0
|
|
20241125,134200,2106657650,8580,8580,8580,8580,105
|
|
20241125,134100,2105756750,8570,8580,8580,8570,267
|
|
20241125,134000,2103467550,8570,8570,8570,8570,2012
|
|
20241125,133900,2086224710,8580,8580,8580,8580,505
|
|
20241125,133800,2081891810,8580,8580,8580,8580,449
|
|
20241125,133700,2078039390,8580,8570,8580,8570,272
|
|
20241125,133600,2075708300,8570,8580,8580,8570,177
|
|
20241125,133500,2074191260,8580,8580,8580,8570,7
|
|
20241125,133400,2074131210,8570,8570,8580,8570,305
|
|
20241125,133300,2071516320,8580,8580,8580,8580,35
|
|
20241125,133200,2071216020,8570,8570,8570,8570,162
|
|
20241125,133100,2069827680,8580,8580,8580,8580,362
|
|
20241125,133000,2066721720,8570,8570,8570,8570,399
|
|
20241125,132900,2063302290,8580,8580,8580,8580,485
|
|
20241125,132800,2059140990,8580,8580,8580,8580,257
|
|
20241125,132700,2056935930,8580,8570,8580,8570,271
|
|
20241125,132600,2054612370,8580,8580,8580,8580,430
|
|
20241125,132500,2050922970,8590,8580,8590,8580,62
|
|
20241125,132400,2050391000,8580,8580,8580,8580,589
|
|
20241125,132300,2045337380,8570,8570,8570,8570,114
|
|
20241125,132200,2044360400,8570,8590,8590,8570,540
|
|
20241125,132100,2039728800,8590,8590,8590,8590,101
|
|
20241125,132000,2038861210,8590,8590,8590,8590,126
|
|
20241125,131900,2037778870,8580,8590,8590,8580,4
|
|
20241125,131800,2037744530,8590,8580,8590,8580,314
|
|
20241125,131700,2035048880,8580,8580,8590,8580,780
|
|
20241125,131600,2028352610,8600,8580,8600,8580,315
|
|
20241125,131500,2025647810,8580,8610,8610,8580,1029
|
|
20241125,131400,2016805520,8610,8610,8610,8610,47
|
|
20241125,131300,2016400850,8600,8600,8610,8600,279
|
|
20241125,131200,2014000400,8610,8600,8610,8590,3523
|
|
20241125,131100,1983678690,8600,8600,8600,8600,46
|
|
20241125,131000,1983283090,8590,8590,8590,8590,334
|
|
20241125,130900,1980414030,8590,8600,8600,8590,222
|
|
20241125,130800,1978505620,8590,8600,8600,8590,212
|
|
20241125,130700,1976684040,8590,8590,8590,8590,166
|
|
20241125,130600,1975258100,8590,8590,8590,8580,519
|
|
20241125,130500,1970803490,8590,8600,8610,8580,4899
|
|
20241125,130400,1928722080,8610,8600,8610,8600,507
|
|
20241125,130300,1924358430,8610,8610,8610,8600,1131
|
|
20241125,130200,1914621450,8610,8610,8610,8600,1664
|
|
20241125,130100,1900306700,8600,8610,8610,8600,80
|
|
20241125,130000,1899617930,8600,8600,8600,8600,338
|
|
20241125,125900,1896711130,8600,8600,8600,8590,898
|
|
20241125,125800,1888990620,8600,8580,8600,8580,104
|
|
20241125,125700,1888097690,8580,8580,8590,8580,752
|
|
20241125,125600,1881645180,8590,8580,8590,8580,59
|
|
20241125,125500,1881138610,8580,8580,8590,8580,122
|
|
20241125,125400,1880091510,8580,8590,8590,8580,236
|
|
20241125,125300,1878066290,8580,8600,8600,8580,97
|
|
20241125,125200,1877232720,8570,8600,8600,8570,1288
|
|
20241125,125100,1866181070,8600,8590,8600,8590,144
|
|
20241125,125000,1864942680,8590,8590,8590,8590,164
|
|
20241125,124900,1863533920,8600,8600,8600,8600,134
|
|
20241125,124800,1862381520,8600,8600,8600,8600,34
|
|
20241125,124700,1862089120,8600,8610,8610,8580,1602
|
|
20241125,124600,1848318830,8600,8590,8600,8590,434
|
|
20241125,124500,1844587360,8590,8590,8590,8580,805
|
|
20241125,124400,1837673410,8580,8610,8610,8580,3892
|
|
20241125,124300,1804229040,8610,8610,8610,8610,114
|
|
20241125,124200,1803247500,8610,8610,8610,8610,100
|
|
20241125,124100,1802386500,8610,8600,8610,8600,404
|
|
20241125,124000,1798911870,8610,8610,8610,8610,407
|
|
20241125,123900,1795407600,8610,8610,8610,8610,467
|
|
20241125,123800,1791386730,8610,8610,8610,8610,260
|
|
20241125,123700,1789148130,8610,8620,8620,8600,756
|
|
20241125,123600,1782637030,8610,8610,8610,8600,1268
|
|
20241125,123500,1771721170,8610,8610,8610,8610,623
|
|
20241125,123400,1766357140,8610,8610,8610,8600,430
|
|
20241125,123300,1762655770,8600,8600,8600,8600,467
|
|
20241125,123200,1758639570,8600,8600,8600,8600,14
|
|
20241125,123100,1758519170,8590,8590,8590,8590,211
|
|
20241125,123000,1756706680,8590,8590,8600,8590,2207
|
|
20241125,122900,1737731820,8600,8600,8600,8600,165
|
|
20241125,122800,1736312820,8600,8600,8600,8600,12
|
|
20241125,122700,1736209620,8600,8600,8600,8600,1
|
|
20241125,122600,1736201020,8590,8600,8600,8590,267
|
|
20241125,122500,1733906440,8600,8600,8600,8590,321
|
|
20241125,122400,1731148810,8590,8590,8600,8590,1206
|
|
20241125,122300,1720789260,8590,8590,8590,8590,202
|
|
20241125,122200,1719054080,8590,8590,8590,8580,292
|
|
20241125,122100,1716547420,8590,8590,8590,8590,283
|
|
20241125,122000,1714116450,8590,8580,8590,8580,52
|
|
20241125,121900,1713670270,8580,8580,8580,8580,617
|
|
20241125,121800,1708376410,8580,8580,8580,8580,686
|
|
20241125,121700,1702490530,8570,8570,8570,8570,162
|
|
20241125,121600,1701102190,8580,8580,8580,8580,121
|
|
20241125,121500,1700064010,8570,8580,8580,8570,106
|
|
20241125,121400,1699154540,8570,8570,8570,8570,800
|
|
20241125,121300,1692298540,8570,8570,8570,8570,162
|
|
20241125,121200,1690910200,8580,8580,8580,8580,0
|
|
20241125,121100,1690910200,8580,8580,8580,8580,116
|
|
20241125,121000,1689914920,8580,8580,8580,8580,301
|
|
20241125,120900,1687332340,8580,8570,8580,8570,2
|
|
20241125,120800,1687315190,8580,8580,8580,8570,299
|
|
20241125,120700,1684751400,8580,8580,8580,8580,10
|
|
20241125,120600,1684665600,8580,8580,8580,8580,34
|
|
20241125,120500,1684373880,8570,8580,8580,8570,327
|
|
20241125,120400,1681571220,8580,8580,8580,8580,229
|
|
20241125,120300,1679606400,8580,8590,8590,8580,60
|
|
20241125,120200,1679091200,8590,8570,8590,8570,402
|
|
20241125,120100,1675642430,8570,8570,8570,8570,1017
|
|
20241125,120000,1666926740,8570,8560,8570,8560,119
|
|
20241125,115900,1665907050,8570,8560,8570,8560,277
|
|
20241125,115800,1663535880,8560,8590,8590,8560,5728
|
|
20241125,115700,1614419730,8590,8590,8590,8590,116
|
|
20241125,115600,1613423290,8590,8590,8590,8590,9
|
|
20241125,115500,1613345980,8580,8580,8580,8580,11
|
|
20241125,115400,1613251600,8580,8580,8580,8580,162
|
|
20241125,115300,1611861640,8590,8590,8590,8590,105
|
|
20241125,115200,1610959690,8580,8580,8580,8580,757
|
|
20241125,115100,1604464630,8580,8580,8580,8580,0
|
|
20241125,115000,1604464630,8580,8590,8590,8580,130
|
|
20241125,114900,1603347980,8590,8590,8590,8590,62
|
|
20241125,114800,1602815400,8600,8590,8600,8590,2997
|
|
20241125,114700,1577064680,8590,8600,8600,8590,77
|
|
20241125,114600,1576402490,8600,8600,8600,8600,140
|
|
20241125,114500,1575198490,8600,8600,8600,8590,205
|
|
20241125,114400,1573437100,8590,8590,8590,8580,572
|
|
20241125,114300,1568523630,8580,8590,8600,8580,5794
|
|
20241125,114200,1518704910,8580,8580,8590,8580,206
|
|
20241125,114100,1516936370,8580,8580,8580,8580,49
|
|
20241125,114000,1516515950,8580,8590,8590,8580,292
|
|
20241125,113900,1514009330,8580,8580,8580,8580,1533
|
|
20241125,113800,1500856190,8580,8580,8580,8580,103
|
|
20241125,113700,1499972450,8580,8570,8580,8570,52
|
|
20241125,113600,1499526800,8570,8570,8570,8570,0
|
|
20241125,113500,1499526800,8570,8580,8580,8570,267
|
|
20241125,113400,1497237560,8570,8570,8580,8570,142
|
|
20241125,113300,1496020610,8580,8580,8580,8570,1859
|
|
20241125,113200,1480072190,8590,8590,8590,8590,115
|
|
20241125,113100,1479084340,8580,8580,8590,8580,199
|
|
20241125,113000,1477376910,8590,8580,8590,8580,153
|
|
20241125,112900,1476064130,8580,8580,8580,8580,1
|
|
20241125,112800,1476055550,8590,8590,8590,8580,1837
|
|
20241125,112700,1460276600,8590,8590,8590,8590,2153
|
|
20241125,112600,1441782330,8590,8590,8590,8590,2967
|
|
20241125,112500,1416295800,8580,8600,8610,8580,15662
|
|
20241125,112400,1281610340,8580,8590,8590,8580,376
|
|
20241125,112300,1278381380,8590,8590,8590,8580,217
|
|
20241125,112200,1276517380,8580,8590,8590,8580,517
|
|
20241125,112100,1272077260,8580,8590,8590,8580,1331
|
|
20241125,112000,1260644870,8580,8580,8590,8580,1040
|
|
20241125,111900,1251718170,8590,8590,8590,8590,123
|
|
20241125,111800,1250661600,8590,8590,8590,8590,1502
|
|
20241125,111700,1237759420,8590,8580,8590,8580,2642
|
|
20241125,111600,1215091050,8580,8590,8590,8580,51
|
|
20241125,111500,1214653460,8590,8590,8590,8590,0
|
|
20241125,111400,1214653460,8590,8590,8590,8590,3
|
|
20241125,111300,1214627690,8590,8570,8590,8570,325
|
|
20241125,111200,1211840340,8590,8570,8590,8570,3647
|
|
20241125,111100,1180547700,8580,8570,8580,8570,34
|
|
20241125,111000,1180256000,8580,8570,8580,8570,1511
|
|
20241125,110900,1167304100,8570,8570,8570,8570,1
|
|
20241125,110800,1167295530,8580,8580,8580,8580,30
|
|
20241125,110700,1167038130,8580,8580,8580,8570,183
|
|
20241125,110600,1165469670,8570,8580,8580,8570,629
|
|
20241125,110500,1160073380,8580,8580,8580,8580,0
|
|
20241125,110400,1160073380,8580,8580,8580,8580,9
|
|
20241125,110300,1159996160,8570,8580,8580,8570,317
|
|
20241125,110200,1157278420,8580,8580,8580,8580,0
|
|
20241125,110100,1157278420,8580,8580,8580,8580,102
|
|
20241125,110000,1156403260,8570,8570,8570,8570,280
|
|
20241125,105900,1154003660,8570,8580,8580,8570,131
|
|
20241125,105800,1152879940,8570,8580,8580,8570,170
|
|
20241125,105700,1151422950,8580,8570,8580,8570,86
|
|
20241125,105600,1150685630,8570,8570,8570,8570,31
|
|
20241125,105500,1150419960,8570,8570,8580,8570,560
|
|
20241125,105400,1145619690,8580,8580,8580,8580,71
|
|
20241125,105300,1145010510,8580,8590,8590,8580,245
|
|
20241125,105200,1142907090,8580,8590,8590,8580,215
|
|
20241125,105100,1141060790,8600,8580,8600,8580,6295
|
|
20241125,105000,1087007740,8560,8580,8580,8560,32
|
|
20241125,104900,1086733800,8570,8580,8580,8570,260
|
|
20241125,104800,1084505570,8570,8580,8580,8570,459
|
|
20241125,104700,1080568060,8580,8570,8580,8560,3083
|
|
20241125,104600,1054152550,8580,8570,8580,8560,2425
|
|
20241125,104500,1033382080,8570,8570,8570,8570,19
|
|
20241125,104400,1033219250,8580,8580,8580,8580,448
|
|
20241125,104300,1029375410,8590,8590,8590,8590,189
|
|
20241125,104200,1027751900,8590,8570,8590,8570,172
|
|
20241125,104100,1026276110,8580,8580,8580,8570,480
|
|
20241125,104000,1022159050,8580,8580,8590,8580,24
|
|
20241125,103900,1021953120,8580,8580,8590,8580,207
|
|
20241125,103800,1020176760,8580,8580,8590,8580,120
|
|
20241125,103700,1019147060,8580,8580,8580,8570,202
|
|
20241125,103600,1017413910,8580,8570,8580,8570,514
|
|
20241125,103500,1013008920,8570,8570,8570,8560,4669
|
|
20241125,103400,973015540,8580,8580,8580,8580,442
|
|
20241125,103300,969223180,8580,8580,8580,8580,0
|
|
20241125,103200,969223180,8580,8580,8580,8570,131
|
|
20241125,103100,968100050,8580,8580,8580,8580,245
|
|
20241125,103000,965997950,8580,8580,8590,8580,2305
|
|
20241125,102900,946219000,8570,8570,8570,8570,0
|
|
20241125,102800,946219000,8570,8560,8570,8560,467
|
|
20241125,102700,942216820,8570,8560,8570,8560,115
|
|
20241125,102600,941232410,8570,8560,8570,8560,385
|
|
20241125,102500,937936500,8570,8560,8570,8560,1168
|
|
20241125,102400,927938410,8570,8540,8570,8540,1894
|
|
20241125,102300,911731370,8560,8550,8560,8540,1257
|
|
20241125,102200,900995940,8560,8560,8560,8560,12
|
|
20241125,102100,900893220,8560,8570,8570,8560,1207
|
|
20241125,102000,890556720,8580,8570,8580,8570,361
|
|
20241125,101900,887460950,8570,8570,8570,8570,0
|
|
20241125,101800,887460950,8570,8570,8570,8560,763
|
|
20241125,101700,880922050,8560,8560,8570,8560,1000
|
|
20241125,101600,872357070,8570,8570,8570,8560,2569
|
|
20241125,101500,850361510,8570,8570,8570,8560,58
|
|
20241125,101400,849864670,8570,8570,8580,8570,357
|
|
20241125,101300,846805160,8580,8570,8580,8570,1000
|
|
20241125,101200,838235150,8560,8580,8580,8550,2756
|
|
20241125,101100,814659510,8580,8580,8580,8580,48
|
|
20241125,101000,814247670,8560,8570,8580,8560,1584
|
|
20241125,100900,800683410,8580,8580,8580,8580,104
|
|
20241125,100800,799791090,8580,8580,8590,8580,1007
|
|
20241125,100700,791151020,8580,8590,8590,8580,45
|
|
20241125,100600,790764710,8590,8590,8590,8590,392
|
|
20241125,100500,787397430,8590,8570,8590,8560,483
|
|
20241125,100400,783259090,8570,8560,8570,8560,174
|
|
20241125,100300,781769230,8570,8570,8570,8550,134
|
|
20241125,100200,780622240,8550,8590,8590,8550,397
|
|
20241125,100100,777220760,8590,8580,8590,8580,394
|
|
20241125,100000,773840180,8570,8580,8580,8550,768
|
|
20241125,095900,767264650,8560,8580,8580,8560,3402
|
|
20241125,095800,738115200,8570,8580,8590,8570,313
|
|
20241125,095700,735430650,8590,8590,8590,8590,31
|
|
20241125,095600,735164360,8590,8590,8590,8580,98
|
|
20241125,095500,734323220,8590,8590,8590,8580,114
|
|
20241125,095400,733343990,8580,8600,8600,8580,1282
|
|
20241125,095300,722332170,8600,8600,8600,8590,185
|
|
20241125,095200,720742800,8600,8590,8600,8590,970
|
|
20241125,095100,712410490,8580,8570,8580,8570,1710
|
|
20241125,095000,697746030,8570,8570,8570,8570,194
|
|
20241125,094900,696083450,8570,8570,8570,8570,357
|
|
20241125,094800,693023960,8560,8570,8580,8560,624
|
|
20241125,094700,687675050,8580,8540,8580,8540,308
|
|
20241125,094600,685037190,8560,8550,8560,8550,559
|
|
20241125,094500,680257720,8550,8550,8550,8540,16
|
|
20241125,094400,680120930,8550,8550,8550,8540,167
|
|
20241125,094300,678694710,8540,8550,8550,8540,310
|
|
20241125,094200,676044280,8550,8540,8550,8540,304
|
|
20241125,094100,673445810,8540,8530,8540,8530,152
|
|
20241125,094000,672149210,8530,8510,8530,8510,906
|
|
20241125,093900,664427620,8510,8530,8530,8510,4956
|
|
20241125,093800,622199620,8530,8540,8540,8530,2348
|
|
20241125,093700,602163570,8550,8560,8560,8550,1124
|
|
20241125,093600,592546290,8570,8570,8570,8570,242
|
|
20241125,093500,590472350,8570,8570,8570,8570,234
|
|
20241125,093400,588466970,8570,8570,8570,8570,188
|
|
20241125,093300,586855810,8570,8570,8580,8570,1047
|
|
20241125,093200,577882440,8570,8560,8570,8560,572
|
|
20241125,093100,572980420,8570,8560,8570,8560,405
|
|
20241125,093000,569513570,8560,8540,8560,8540,3083
|
|
20241125,092900,543151070,8540,8540,8540,8530,4400
|
|
20241125,092800,505616800,8540,8550,8550,8540,205
|
|
20241125,092700,503864930,8550,8550,8550,8540,1269
|
|
20241125,092600,493024230,8550,8550,8560,8550,329
|
|
20241125,092500,490211180,8560,8560,8570,8540,4511
|
|
20241125,092400,451651100,8560,8560,8560,8560,21
|
|
20241125,092300,451471340,8560,8550,8570,8550,578
|
|
20241125,092200,446525390,8560,8560,8560,8540,2363
|
|
20241125,092100,426305640,8560,8560,8570,8560,314
|
|
20241125,092000,423617790,8560,8560,8570,8560,287
|
|
20241125,091900,421161050,8550,8560,8570,8550,705
|
|
20241125,091800,415125020,8560,8570,8570,8560,863
|
|
20241125,091700,407735520,8570,8570,8570,8560,514
|
|
20241125,091600,403330630,8560,8550,8570,8550,364
|
|
20241125,091500,400215790,8550,8550,8550,8540,3876
|
|
20241125,091400,367076000,8540,8540,8550,8510,2315
|
|
20241125,091300,347334390,8540,8530,8540,8530,297
|
|
20241125,091200,344800600,8530,8540,8550,8520,5276
|
|
20241125,091100,299777230,8540,8550,8550,8540,1447
|
|
20241125,091000,287418020,8550,8550,8550,8540,1281
|
|
20241125,090900,276465580,8550,8550,8560,8540,5521
|
|
20241125,090800,229260290,8550,8560,8570,8540,6306
|
|
20241125,090700,175361730,8550,8540,8560,8530,834
|
|
20241125,090600,168229790,8530,8540,8540,8530,1080
|
|
20241125,090500,159008480,8530,8520,8550,8520,1524
|
|
20241125,090400,146006820,8530,8520,8540,8510,1556
|
|
20241125,090300,132734680,8530,8570,8570,8530,3814
|
|
20241125,090200,100081370,8560,8540,8570,8510,1461
|
|
20241125,090100,87600100,8540,8550,8560,8540,3781
|
|
20241125,090000,55268770,8550,8500,8560,8490,6492
|