629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,192500,2593344530,15300,15300,15300,15300,0
|
|
20241128,192400,2593344530,15300,15300,15300,15300,0
|
|
20241128,192300,2593344530,15300,15300,15300,15300,0
|
|
20241128,192200,2593344530,15300,15300,15300,15300,0
|
|
20241128,192100,2593344530,15300,15300,15300,15300,0
|
|
20241128,192000,2593344530,15300,15300,15300,15300,0
|
|
20241128,191900,2593344530,15300,15300,15300,15300,0
|
|
20241128,191800,2593344530,15300,15300,15300,15300,0
|
|
20241128,191700,2593344530,15300,15300,15300,15300,0
|
|
20241128,191600,2593344530,15300,15300,15300,15300,0
|
|
20241128,191500,2593344530,15300,15300,15300,15300,0
|
|
20241128,191400,2593344530,15300,15300,15300,15300,0
|
|
20241128,191300,2593344530,15300,15300,15300,15300,0
|
|
20241128,191200,2593344530,15300,15300,15300,15300,0
|
|
20241128,191100,2593344530,15300,15300,15300,15300,0
|
|
20241128,191000,2593344530,15300,15300,15300,15300,0
|
|
20241128,190900,2593344530,15300,15300,15300,15300,0
|
|
20241128,190800,2593344530,15300,15300,15300,15300,0
|
|
20241128,190700,2593344530,15300,15300,15300,15300,0
|
|
20241128,190600,2593344530,15300,15300,15300,15300,0
|
|
20241128,190500,2593344530,15300,15300,15300,15300,0
|
|
20241128,190400,2593344530,15300,15300,15300,15300,0
|
|
20241128,190300,2593344530,15300,15300,15300,15300,0
|
|
20241128,190200,2593344530,15300,15300,15300,15300,0
|
|
20241128,190100,2593344530,15300,15300,15300,15300,0
|
|
20241128,190000,2593344530,15300,15300,15300,15300,0
|
|
20241128,185900,2593344530,15300,15300,15300,15300,0
|
|
20241128,185800,2593344530,15300,15300,15300,15300,0
|
|
20241128,185700,2593344530,15300,15300,15300,15300,0
|
|
20241128,185600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,185500,2593344530,15300,15300,15300,15300,0
|
|
20241128,185400,2593344530,15300,15300,15300,15300,0
|
|
20241128,185300,2593344530,15300,15300,15300,15300,0
|
|
20241128,185200,2593344530,15300,15300,15300,15300,0
|
|
20241128,185100,2593344530,15300,15300,15300,15300,0
|
|
20241128,185000,2593344530,15300,15300,15300,15300,0
|
|
20241128,184900,2593344530,15300,15300,15300,15300,0
|
|
20241128,184800,2593344530,15300,15300,15300,15300,0
|
|
20241128,184700,2593344530,15300,15300,15300,15300,0
|
|
20241128,184600,2593344530,15300,15300,15300,15300,0
|
|
20241128,184500,2593344530,15300,15300,15300,15300,0
|
|
20241128,184400,2593344530,15300,15300,15300,15300,0
|
|
20241128,184300,2593344530,15300,15300,15300,15300,0
|
|
20241128,184200,2593344530,15300,15300,15300,15300,0
|
|
20241128,184100,2593344530,15300,15300,15300,15300,0
|
|
20241128,184000,2593344530,15300,15300,15300,15300,0
|
|
20241128,183900,2593344530,15300,15300,15300,15300,0
|
|
20241128,183800,2593344530,15300,15300,15300,15300,0
|
|
20241128,183700,2593344530,15300,15300,15300,15300,0
|
|
20241128,183600,2593344530,15300,15300,15300,15300,0
|
|
20241128,183500,2593344530,15300,15300,15300,15300,0
|
|
20241128,183400,2593344530,15300,15300,15300,15300,0
|
|
20241128,183300,2593344530,15300,15300,15300,15300,0
|
|
20241128,183200,2593344530,15300,15300,15300,15300,0
|
|
20241128,183100,2593344530,15300,15300,15300,15300,0
|
|
20241128,183000,2593344530,15300,15300,15300,15300,0
|
|
20241128,182900,2593344530,15300,15300,15300,15300,0
|
|
20241128,182800,2593344530,15300,15300,15300,15300,0
|
|
20241128,182700,2593344530,15300,15300,15300,15300,0
|
|
20241128,182600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,182500,2593344530,15300,15300,15300,15300,0
|
|
20241128,182400,2593344530,15300,15300,15300,15300,0
|
|
20241128,182300,2593344530,15300,15300,15300,15300,0
|
|
20241128,182200,2593344530,15300,15300,15300,15300,0
|
|
20241128,182100,2593344530,15300,15300,15300,15300,0
|
|
20241128,182000,2593344530,15300,15300,15300,15300,0
|
|
20241128,181900,2593344530,15300,15300,15300,15300,0
|
|
20241128,181800,2593344530,15300,15300,15300,15300,0
|
|
20241128,181700,2593344530,15300,15300,15300,15300,0
|
|
20241128,181600,2593344530,15300,15300,15300,15300,0
|
|
20241128,181500,2593344530,15300,15300,15300,15300,0
|
|
20241128,181400,2593344530,15300,15300,15300,15300,0
|
|
20241128,181300,2593344530,15300,15300,15300,15300,0
|
|
20241128,181200,2593344530,15300,15300,15300,15300,0
|
|
20241128,181100,2593344530,15300,15300,15300,15300,0
|
|
20241128,181000,2593344530,15300,15300,15300,15300,0
|
|
20241128,180900,2593344530,15300,15300,15300,15300,0
|
|
20241128,180800,2593344530,15300,15300,15300,15300,0
|
|
20241128,180700,2593344530,15300,15300,15300,15300,0
|
|
20241128,180600,2593344530,15300,15300,15300,15300,0
|
|
20241128,180500,2593344530,15300,15300,15300,15300,0
|
|
20241128,180400,2593344530,15300,15300,15300,15300,0
|
|
20241128,180300,2593344530,15300,15300,15300,15300,0
|
|
20241128,180200,2593344530,15300,15300,15300,15300,0
|
|
20241128,180100,2593344530,15300,15300,15300,15300,0
|
|
20241128,180000,2593344530,15300,15300,15300,15300,0
|
|
20241128,175900,2593344530,15300,15300,15300,15300,0
|
|
20241128,175800,2593344530,15300,15300,15300,15300,0
|
|
20241128,175700,2593344530,15300,15300,15300,15300,0
|
|
20241128,175600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,175500,2593344530,15300,15300,15300,15300,0
|
|
20241128,175400,2593344530,15300,15300,15300,15300,0
|
|
20241128,175300,2593344530,15300,15300,15300,15300,0
|
|
20241128,175200,2593344530,15300,15300,15300,15300,0
|
|
20241128,175100,2593344530,15300,15300,15300,15300,0
|
|
20241128,175000,2593344530,15300,15300,15300,15300,0
|
|
20241128,174900,2593344530,15300,15300,15300,15300,0
|
|
20241128,174800,2593344530,15300,15300,15300,15300,0
|
|
20241128,174700,2593344530,15300,15300,15300,15300,0
|
|
20241128,174600,2593344530,15300,15300,15300,15300,0
|
|
20241128,174500,2593344530,15300,15300,15300,15300,0
|
|
20241128,174400,2593344530,15300,15300,15300,15300,0
|
|
20241128,174300,2593344530,15300,15300,15300,15300,0
|
|
20241128,174200,2593344530,15300,15300,15300,15300,0
|
|
20241128,174100,2593344530,15300,15300,15300,15300,0
|
|
20241128,174000,2593344530,15300,15300,15300,15300,0
|
|
20241128,173900,2593344530,15300,15300,15300,15300,0
|
|
20241128,173800,2593344530,15300,15300,15300,15300,0
|
|
20241128,173700,2593344530,15300,15300,15300,15300,0
|
|
20241128,173600,2593344530,15300,15300,15300,15300,0
|
|
20241128,173500,2593344530,15300,15300,15300,15300,0
|
|
20241128,173400,2593344530,15300,15300,15300,15300,0
|
|
20241128,173300,2593344530,15300,15300,15300,15300,0
|
|
20241128,173200,2593344530,15300,15300,15300,15300,0
|
|
20241128,173100,2593344530,15300,15300,15300,15300,0
|
|
20241128,173000,2593344530,15300,15300,15300,15300,0
|
|
20241128,172900,2593344530,15300,15300,15300,15300,0
|
|
20241128,172800,2593344530,15300,15300,15300,15300,0
|
|
20241128,172700,2593344530,15300,15300,15300,15300,0
|
|
20241128,172600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,172500,2593344530,15300,15300,15300,15300,0
|
|
20241128,172400,2593344530,15300,15300,15300,15300,0
|
|
20241128,172300,2593344530,15300,15300,15300,15300,0
|
|
20241128,172200,2593344530,15300,15300,15300,15300,0
|
|
20241128,172100,2593344530,15300,15300,15300,15300,0
|
|
20241128,172000,2593344530,15300,15300,15300,15300,0
|
|
20241128,171900,2593344530,15300,15300,15300,15300,0
|
|
20241128,171800,2593344530,15300,15300,15300,15300,0
|
|
20241128,171700,2593344530,15300,15300,15300,15300,0
|
|
20241128,171600,2593344530,15300,15300,15300,15300,0
|
|
20241128,171500,2593344530,15300,15300,15300,15300,0
|
|
20241128,171400,2593344530,15300,15300,15300,15300,0
|
|
20241128,171300,2593344530,15300,15300,15300,15300,0
|
|
20241128,171200,2593344530,15300,15300,15300,15300,0
|
|
20241128,171100,2593344530,15300,15300,15300,15300,0
|
|
20241128,171000,2593344530,15300,15300,15300,15300,0
|
|
20241128,170900,2593344530,15300,15300,15300,15300,0
|
|
20241128,170800,2593344530,15300,15300,15300,15300,0
|
|
20241128,170700,2593344530,15300,15300,15300,15300,0
|
|
20241128,170600,2593344530,15300,15300,15300,15300,0
|
|
20241128,170500,2593344530,15300,15300,15300,15300,0
|
|
20241128,170400,2593344530,15300,15300,15300,15300,0
|
|
20241128,170300,2593344530,15300,15300,15300,15300,0
|
|
20241128,170200,2593344530,15300,15300,15300,15300,0
|
|
20241128,170100,2593344530,15300,15300,15300,15300,0
|
|
20241128,170000,2593344530,15300,15300,15300,15300,0
|
|
20241128,165900,2593344530,15300,15300,15300,15300,0
|
|
20241128,165800,2593344530,15300,15300,15300,15300,0
|
|
20241128,165700,2593344530,15300,15300,15300,15300,0
|
|
20241128,165600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,165500,2593344530,15300,15300,15300,15300,0
|
|
20241128,165400,2593344530,15300,15300,15300,15300,0
|
|
20241128,165300,2593344530,15300,15300,15300,15300,0
|
|
20241128,165200,2593344530,15300,15300,15300,15300,0
|
|
20241128,165100,2593344530,15300,15300,15300,15300,0
|
|
20241128,165000,2593344530,15300,15300,15300,15300,0
|
|
20241128,164900,2593344530,15300,15300,15300,15300,0
|
|
20241128,164800,2593344530,15300,15300,15300,15300,0
|
|
20241128,164700,2593344530,15300,15300,15300,15300,0
|
|
20241128,164600,2593344530,15300,15300,15300,15300,0
|
|
20241128,164500,2593344530,15300,15300,15300,15300,0
|
|
20241128,164400,2593344530,15300,15300,15300,15300,0
|
|
20241128,164300,2593344530,15300,15300,15300,15300,0
|
|
20241128,164200,2593344530,15300,15300,15300,15300,0
|
|
20241128,164100,2593344530,15300,15300,15300,15300,0
|
|
20241128,164000,2593344530,15300,15300,15300,15300,0
|
|
20241128,163900,2593344530,15300,15300,15300,15300,0
|
|
20241128,163800,2593344530,15300,15300,15300,15300,0
|
|
20241128,163700,2593344530,15300,15300,15300,15300,0
|
|
20241128,163600,2593344530,15300,15300,15300,15300,0
|
|
20241128,163500,2593344530,15300,15300,15300,15300,0
|
|
20241128,163400,2593344530,15300,15300,15300,15300,0
|
|
20241128,163300,2593344530,15300,15300,15300,15300,0
|
|
20241128,163200,2593344530,15300,15300,15300,15300,0
|
|
20241128,163100,2593344530,15300,15300,15300,15300,0
|
|
20241128,163000,2593344530,15300,15300,15300,15300,0
|
|
20241128,162900,2593344530,15300,15300,15300,15300,0
|
|
20241128,162800,2593344530,15300,15300,15300,15300,0
|
|
20241128,162700,2593344530,15300,15300,15300,15300,0
|
|
20241128,162600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,162500,2593344530,15300,15300,15300,15300,0
|
|
20241128,162400,2593344530,15300,15300,15300,15300,0
|
|
20241128,162300,2593344530,15300,15300,15300,15300,0
|
|
20241128,162200,2593344530,15300,15300,15300,15300,0
|
|
20241128,162100,2593344530,15300,15300,15300,15300,0
|
|
20241128,162000,2593344530,15300,15300,15300,15300,0
|
|
20241128,161900,2593344530,15300,15300,15300,15300,0
|
|
20241128,161800,2593344530,15300,15300,15300,15300,0
|
|
20241128,161700,2593344530,15300,15300,15300,15300,0
|
|
20241128,161600,2593344530,15300,15300,15300,15300,0
|
|
20241128,161500,2593344530,15300,15300,15300,15300,0
|
|
20241128,161400,2593344530,15300,15300,15300,15300,0
|
|
20241128,161300,2593344530,15300,15300,15300,15300,0
|
|
20241128,161200,2593344530,15300,15300,15300,15300,0
|
|
20241128,161100,2593344530,15300,15300,15300,15300,0
|
|
20241128,161000,2593344530,15300,15300,15300,15300,0
|
|
20241128,160900,2593344530,15300,15300,15300,15300,0
|
|
20241128,160800,2593344530,15300,15300,15300,15300,0
|
|
20241128,160700,2593344530,15300,15300,15300,15300,0
|
|
20241128,160600,2593344530,15300,15300,15300,15300,0
|
|
20241128,160500,2593344530,15300,15300,15300,15300,0
|
|
20241128,160400,2593344530,15300,15300,15300,15300,0
|
|
20241128,160300,2593344530,15300,15300,15300,15300,0
|
|
20241128,160200,2593344530,15300,15300,15300,15300,0
|
|
20241128,160100,2593344530,15300,15300,15300,15300,0
|
|
20241128,160000,2593344530,15300,15300,15300,15300,0
|
|
20241128,155900,2593344530,15300,15300,15300,15300,0
|
|
20241128,155800,2593344530,15300,15300,15300,15300,0
|
|
20241128,155700,2593344530,15300,15300,15300,15300,0
|
|
20241128,155600,2593344530,15300,15300,15300,15300,2158
|
|
20241128,155500,2593344530,15300,15300,15300,15300,0
|
|
20241128,155400,2593344530,15300,15300,15300,15300,0
|
|
20241128,155300,2593344530,15300,15300,15300,15300,0
|
|
20241128,155200,2593344530,15300,15300,15300,15300,0
|
|
20241128,155100,2593344530,15300,15300,15300,15300,0
|
|
20241128,155000,2593344530,15300,15300,15300,15300,0
|
|
20241128,154900,2593344530,15300,15300,15300,15300,0
|
|
20241128,154800,2593344530,15300,15300,15300,15300,0
|
|
20241128,154700,2593344530,15300,15300,15300,15300,0
|
|
20241128,154600,2593344530,15300,15300,15300,15300,0
|
|
20241128,154500,2593344530,15300,15300,15300,15300,0
|
|
20241128,154400,2593344530,15300,15300,15300,15300,0
|
|
20241128,154300,2593344530,15300,15300,15300,15300,0
|
|
20241128,154200,2593344530,15300,15300,15300,15300,0
|
|
20241128,154100,2593344530,15300,15300,15300,15300,0
|
|
20241128,154000,2593344530,15300,15300,15300,15300,0
|
|
20241128,153900,2593344530,15300,15300,15300,15300,0
|
|
20241128,153800,2593344530,15300,15300,15300,15300,0
|
|
20241128,153700,2593344530,15300,15300,15300,15300,0
|
|
20241128,153600,2593344530,15300,15300,15300,15300,0
|
|
20241128,153500,2593344530,15300,15300,15300,15300,0
|
|
20241128,153400,2593344530,15300,15300,15300,15300,0
|
|
20241128,153300,2593344530,15300,15300,15300,15300,0
|
|
20241128,153200,2593344530,15300,15300,15300,15300,0
|
|
20241128,153100,2593344530,15300,15300,15300,15300,0
|
|
20241128,153000,2593344530,15300,15300,15300,15300,2158
|
|
20241128,152900,2560327130,15310,15310,15310,15310,0
|
|
20241128,152800,2560327130,15310,15310,15310,15310,0
|
|
20241128,152700,2560327130,15310,15310,15310,15310,0
|
|
20241128,152600,2560327130,15310,15310,15310,15310,0
|
|
20241128,152500,2560327130,15310,15310,15310,15310,0
|
|
20241128,152400,2560327130,15310,15310,15310,15310,0
|
|
20241128,152300,2560327130,15310,15310,15310,15310,0
|
|
20241128,152200,2560327130,15310,15310,15310,15310,0
|
|
20241128,152100,2560327130,15310,15310,15310,15310,0
|
|
20241128,152000,2560327130,15310,15310,15310,15310,0
|
|
20241128,151900,2560327130,15310,15320,15320,15290,73
|
|
20241128,151800,2559209980,15320,15330,15330,15320,10
|
|
20241128,151700,2559056770,15350,15310,15350,15290,198
|
|
20241128,151600,2556027080,15320,15300,15330,15300,484
|
|
20241128,151500,2548613700,15320,15310,15330,15300,424
|
|
20241128,151400,2542124390,15330,15340,15350,15330,454
|
|
20241128,151300,2535160880,15340,15330,15340,15330,566
|
|
20241128,151200,2526481530,15340,15330,15340,15330,234
|
|
20241128,151100,2522894300,15320,15330,15330,15280,804
|
|
20241128,151000,2510592480,15330,15310,15330,15310,1008
|
|
20241128,150900,2495159540,15320,15320,15330,15320,253
|
|
20241128,150800,2491283570,15330,15320,15330,15320,150
|
|
20241128,150700,2488985560,15330,15330,15340,15320,459
|
|
20241128,150600,2481950860,15330,15330,15330,15330,80
|
|
20241128,150500,2480724460,15330,15330,15330,15330,183
|
|
20241128,150400,2477919070,15340,15340,15340,15340,3
|
|
20241128,150300,2477873050,15350,15360,15360,15350,1161
|
|
20241128,150200,2460049070,15360,15370,15370,15360,134
|
|
20241128,150100,2457990820,15360,15360,15370,15360,531
|
|
20241128,150000,2449834650,15370,15360,15370,15360,111
|
|
20241128,145900,2448129580,15360,15370,15370,15360,348
|
|
20241128,145800,2442781660,15370,15350,15370,15350,266
|
|
20241128,145700,2438695740,15370,15330,15370,15330,197
|
|
20241128,145600,2435672930,15330,15320,15330,15320,262
|
|
20241128,145500,2431657180,15320,15300,15330,15300,698
|
|
20241128,145400,2420968880,15330,15320,15330,15320,377
|
|
20241128,145300,2415193230,15320,15320,15320,15310,472
|
|
20241128,145200,2407964010,15330,15320,15330,15320,72
|
|
20241128,145100,2406860960,15320,15320,15320,15320,100
|
|
20241128,145000,2405328960,15350,15350,15350,15320,327
|
|
20241128,144900,2400316350,15360,15350,15360,15350,252
|
|
20241128,144800,2396448130,15330,15310,15330,15310,607
|
|
20241128,144700,2387147650,15330,15330,15330,15330,10
|
|
20241128,144600,2386994350,15330,15300,15330,15300,395
|
|
20241128,144500,2380949020,15330,15330,15340,15330,35
|
|
20241128,144400,2380412460,15320,15320,15330,15320,247
|
|
20241128,144300,2376628400,15330,15330,15330,15330,200
|
|
20241128,144200,2373562400,15330,15320,15330,15320,120
|
|
20241128,144100,2371723810,15330,15330,15330,15330,89
|
|
20241128,144000,2370359440,15340,15360,15360,15340,222
|
|
20241128,143900,2366953830,15350,15350,15350,15350,10
|
|
20241128,143800,2366800330,15340,15350,15350,15340,411
|
|
20241128,143700,2360493420,15350,15350,15350,15350,77
|
|
20241128,143600,2359311470,15360,15360,15360,15360,149
|
|
20241128,143500,2357022830,15370,15350,15370,15350,336
|
|
20241128,143400,2351862250,15350,15370,15370,15350,25
|
|
20241128,143300,2351478100,15330,15320,15330,15310,250
|
|
20241128,143200,2347650220,15310,15310,15320,15310,270
|
|
20241128,143100,2343516450,15320,15320,15320,15310,75
|
|
20241128,143000,2342368160,15310,15330,15330,15310,89
|
|
20241128,142900,2341004700,15320,15310,15320,15310,160
|
|
20241128,142800,2338553510,15310,15340,15350,15310,469
|
|
20241128,142700,2331369040,15330,15320,15330,15320,278
|
|
20241128,142600,2327109300,15330,15330,15330,15330,7
|
|
20241128,142500,2327001990,15330,15330,15330,15330,83
|
|
20241128,142400,2325729600,15350,15360,15360,15350,300
|
|
20241128,142300,2321122710,15360,15370,15370,15360,162
|
|
20241128,142200,2318633600,15370,15370,15380,15360,209
|
|
20241128,142100,2315422190,15380,15390,15390,15370,355
|
|
20241128,142000,2309963090,15410,15430,15430,15390,728
|
|
20241128,141900,2298750160,15420,15380,15440,15380,1137
|
|
20241128,141800,2281227200,15380,15380,15380,15380,320
|
|
20241128,141700,2276305600,15390,15320,15400,15320,2174
|
|
20241128,141600,2242906520,15320,15280,15320,15280,647
|
|
20241128,141500,2233009950,15280,15250,15280,15250,247
|
|
20241128,141400,2229239520,15250,15260,15260,15250,79
|
|
20241128,141300,2228034550,15260,15270,15270,15260,107
|
|
20241128,141200,2226401700,15270,15240,15270,15240,128
|
|
20241128,141100,2224447590,15250,15280,15280,15250,240
|
|
20241128,141000,2220787230,15280,15270,15280,15260,791
|
|
20241128,140900,2208704060,15270,15270,15270,15260,110
|
|
20241128,140800,2207025370,15230,15280,15280,15230,511
|
|
20241128,140700,2199232880,15280,15310,15310,15280,374
|
|
20241128,140600,2193515690,15310,15250,15310,15250,697
|
|
20241128,140500,2182855160,15280,15260,15280,15260,384
|
|
20241128,140400,2176990320,15260,15270,15270,15260,81
|
|
20241128,140300,2175753890,15260,15250,15260,15240,622
|
|
20241128,140200,2166270460,15250,15250,15250,15240,185
|
|
20241128,140100,2163449510,15250,15250,15260,15240,150
|
|
20241128,140000,2161162610,15250,15250,15250,15250,69
|
|
20241128,135900,2160110360,15250,15240,15260,15240,634
|
|
20241128,135800,2150444420,15250,15260,15260,15250,7
|
|
20241128,135700,2150337620,15260,15260,15260,15250,231
|
|
20241128,135600,2146814410,15250,15250,15250,15250,176
|
|
20241128,135500,2144130410,15240,15240,15240,15240,337
|
|
20241128,135400,2138994530,15250,15250,15250,15250,152
|
|
20241128,135300,2136676530,15260,15260,15270,15260,842
|
|
20241128,135200,2123827520,15250,15250,15250,15250,325
|
|
20241128,135100,2118871270,15270,15270,15270,15270,29
|
|
20241128,135000,2118428440,15280,15230,15280,15230,1781
|
|
20241128,134900,2091252980,15220,15220,15220,15220,0
|
|
20241128,134800,2091252980,15220,15240,15240,15220,283
|
|
20241128,134700,2086943970,15210,15230,15240,15210,446
|
|
20241128,134600,2080149190,15230,15210,15230,15210,415
|
|
20241128,134500,2073835980,15230,15220,15230,15210,192
|
|
20241128,134400,2070913920,15240,15240,15240,15240,0
|
|
20241128,134300,2070913920,15240,15220,15240,15220,156
|
|
20241128,134200,2068539580,15210,15210,15210,15200,538
|
|
20241128,134100,2060359650,15210,15210,15210,15210,40
|
|
20241128,134000,2059751250,15220,15220,15220,15220,262
|
|
20241128,133900,2055763610,15230,15230,15230,15230,93
|
|
20241128,133800,2054347220,15230,15210,15230,15210,299
|
|
20241128,133700,2049798460,15200,15210,15210,15200,1474
|
|
20241128,133600,2027389220,15230,15230,15230,15230,9
|
|
20241128,133500,2027252150,15210,15210,15210,15210,5
|
|
20241128,133400,2027176100,15200,15210,15210,15200,1698
|
|
20241128,133300,2001360410,15220,15230,15230,15220,512
|
|
20241128,133200,1993567750,15220,15230,15230,15220,172
|
|
20241128,133100,1990949190,15230,15240,15240,15220,124
|
|
20241128,133000,1989061770,15240,15230,15240,15230,148
|
|
20241128,132900,1986807250,15250,15220,15250,15220,533
|
|
20241128,132800,1978691880,15230,15240,15240,15220,319
|
|
20241128,132700,1973834710,15240,15220,15240,15220,123
|
|
20241128,132600,1971962070,15220,15230,15230,15220,110
|
|
20241128,132500,1970287770,15230,15240,15240,15230,563
|
|
20241128,132400,1961713150,15230,15260,15260,15230,453
|
|
20241128,132300,1954809680,15260,15260,15260,15250,102
|
|
20241128,132200,1953254160,15260,15260,15260,15260,405
|
|
20241128,132100,1947073860,15240,15250,15260,15240,584
|
|
20241128,132000,1938169050,15240,15240,15260,15240,886
|
|
20241128,131900,1924660380,15240,15230,15240,15230,183
|
|
20241128,131800,1921873180,15240,15230,15240,15230,134
|
|
20241128,131700,1919831860,15230,15240,15240,15230,218
|
|
20241128,131600,1916511640,15230,15250,15250,15230,234
|
|
20241128,131500,1912947720,15250,15240,15250,15230,194
|
|
20241128,131400,1909992900,15240,15240,15240,15230,179
|
|
20241128,131300,1907266010,15240,15250,15250,15230,154
|
|
20241128,131200,1904919400,15250,15240,15250,15230,301
|
|
20241128,131100,1900332810,15250,15240,15250,15220,276
|
|
20241128,131000,1896130130,15230,15240,15240,15230,360
|
|
20241128,130900,1890644580,15250,15260,15260,15240,122
|
|
20241128,130800,1888784960,15260,15230,15260,15230,810
|
|
20241128,130700,1876439500,15210,15220,15240,15210,858
|
|
20241128,130600,1863376250,15220,15210,15220,15200,131
|
|
20241128,130500,1861384520,15210,15200,15210,15190,350
|
|
20241128,130400,1856065510,15210,15200,15210,15200,136
|
|
20241128,130300,1853998250,15200,15200,15210,15190,884
|
|
20241128,130200,1840562320,15200,15200,15200,15190,498
|
|
20241128,130100,1832993450,15200,15200,15210,15200,261
|
|
20241128,130000,1829026170,15200,15200,15220,15200,192
|
|
20241128,125900,1826106890,15220,15220,15220,15210,348
|
|
20241128,125800,1820813610,15220,15210,15220,15210,80
|
|
20241128,125700,1819596020,15210,15200,15210,15200,298
|
|
20241128,125600,1815066330,15220,15200,15220,15200,203
|
|
20241128,125500,1811980540,15200,15200,15210,15200,1266
|
|
20241128,125400,1792736960,15210,15220,15220,15200,43
|
|
20241128,125300,1792082760,15230,15200,15230,15200,261
|
|
20241128,125200,1788113560,15210,15210,15210,15210,100
|
|
20241128,125100,1786592560,15220,15220,15220,15220,100
|
|
20241128,125000,1785070560,15220,15230,15230,15210,533
|
|
20241128,124900,1776963040,15230,15220,15230,15210,58
|
|
20241128,124800,1776080250,15220,15220,15230,15210,281
|
|
20241128,124700,1771804190,15220,15210,15220,15210,157
|
|
20241128,124600,1769415740,15230,15230,15230,15210,391
|
|
20241128,124500,1763467390,15210,15210,15240,15210,103
|
|
20241128,124400,1761899390,15230,15240,15240,15220,123
|
|
20241128,124300,1760027090,15240,15240,15240,15210,68
|
|
20241128,124200,1758990810,15230,15230,15250,15210,396
|
|
20241128,124100,1752961010,15250,15250,15250,15250,44
|
|
20241128,124000,1752290010,15260,15240,15260,15210,218
|
|
20241128,123900,1748966670,15260,15250,15260,15240,338
|
|
20241128,123800,1743812540,15240,15220,15240,15210,438
|
|
20241128,123700,1737142160,15220,15210,15220,15200,343
|
|
20241128,123600,1731926930,15210,15210,15220,15210,213
|
|
20241128,123500,1728686310,15210,15210,15220,15210,152
|
|
20241128,123400,1726374380,15220,15220,15230,15220,231
|
|
20241128,123300,1722857510,15220,15210,15230,15200,387
|
|
20241128,123200,1716969590,15220,15220,15230,15220,355
|
|
20241128,123100,1711564730,15210,15220,15230,15210,76
|
|
20241128,123000,1710408010,15210,15210,15220,15210,225
|
|
20241128,122900,1706985750,15220,15210,15220,15170,972
|
|
20241128,122800,1692216130,15210,15200,15210,15200,166
|
|
20241128,122700,1689692280,15200,15180,15210,15170,828
|
|
20241128,122600,1677108710,15180,15170,15180,15160,208
|
|
20241128,122500,1673953490,15180,15180,15180,15160,304
|
|
20241128,122400,1669343350,15180,15160,15180,15160,269
|
|
20241128,122300,1665262640,15160,15160,15160,15150,76
|
|
20241128,122200,1664111220,15150,15160,15160,15150,95
|
|
20241128,122100,1662671670,15150,15150,15170,15150,244
|
|
20241128,122000,1658973590,15150,15150,15170,15150,310
|
|
20241128,121900,1654276210,15150,15170,15170,15150,1224
|
|
20241128,121800,1635721030,15160,15180,15180,15160,1802
|
|
20241128,121700,1608385360,15180,15190,15210,15170,255
|
|
20241128,121600,1604512620,15190,15210,15210,15180,452
|
|
20241128,121500,1597649160,15210,15200,15220,15200,461
|
|
20241128,121400,1590637930,15200,15200,15200,15200,198
|
|
20241128,121300,1587628330,15210,15200,15210,15200,231
|
|
20241128,121200,1584116580,15200,15200,15210,15190,602
|
|
20241128,121100,1574967890,15200,15200,15200,15190,289
|
|
20241128,121000,1570577100,15200,15200,15200,15200,17
|
|
20241128,120900,1570318700,15200,15180,15200,15180,382
|
|
20241128,120800,1564516360,15200,15180,15200,15180,716
|
|
20241128,120700,1553642520,15190,15190,15200,15180,91
|
|
20241128,120600,1552260140,15190,15210,15210,15180,77
|
|
20241128,120500,1551089600,15200,15200,15200,15180,337
|
|
20241128,120400,1545971250,15200,15170,15200,15170,141
|
|
20241128,120300,1543828900,15170,15190,15210,15170,290
|
|
20241128,120200,1539428370,15190,15210,15210,15190,255
|
|
20241128,120100,1535554790,15210,15200,15210,15190,371
|
|
20241128,120000,1529915640,15200,15200,15210,15200,62
|
|
20241128,115900,1528973230,15200,15170,15200,15170,1430
|
|
20241128,115800,1507253050,15170,15170,15170,15150,240
|
|
20241128,115700,1503613100,15150,15130,15170,15130,1158
|
|
20241128,115600,1486067260,15130,15140,15140,15130,187
|
|
20241128,115500,1483236540,15140,15120,15140,15110,831
|
|
20241128,115400,1470672800,15130,15130,15130,15130,141
|
|
20241128,115300,1468539470,15130,15150,15150,15130,546
|
|
20241128,115200,1460276220,15150,15150,15150,15130,391
|
|
20241128,115100,1454357670,15160,15100,15160,15100,533
|
|
20241128,115000,1446287160,15100,15110,15140,15090,1070
|
|
20241128,114900,1430115570,15080,15110,15110,15080,1307
|
|
20241128,114800,1410400910,15110,15100,15110,15090,459
|
|
20241128,114700,1403472210,15100,15100,15110,15090,304
|
|
20241128,114600,1398883880,15100,15110,15120,15100,1325
|
|
20241128,114500,1378869330,15110,15100,15110,15090,499
|
|
20241128,114400,1371333920,15120,15140,15140,15110,381
|
|
20241128,114300,1365574570,15140,15100,15140,15100,670
|
|
20241128,114200,1355447550,15100,15120,15120,15100,471
|
|
20241128,114100,1348335310,15120,15120,15130,15100,438
|
|
20241128,114000,1341715750,15120,15130,15130,15110,389
|
|
20241128,113900,1335836980,15110,15120,15120,15110,132
|
|
20241128,113800,1333842340,15130,15120,15130,15090,865
|
|
20241128,113700,1320779220,15120,15110,15140,15110,73
|
|
20241128,113600,1319674760,15120,15140,15140,15120,282
|
|
20241128,113500,1315408870,15130,15140,15140,15110,305
|
|
20241128,113400,1310796040,15140,15110,15160,15110,618
|
|
20241128,113300,1301443880,15100,15120,15120,15100,475
|
|
20241128,113200,1294268860,15110,15130,15130,15110,345
|
|
20241128,113100,1289054260,15130,15120,15150,15110,905
|
|
20241128,113000,1275367950,15130,15100,15130,15090,385
|
|
20241128,112900,1269551960,15100,15090,15100,15090,421
|
|
20241128,112800,1263198930,15100,15110,15110,15100,595
|
|
20241128,112700,1254212800,15110,15120,15120,15110,239
|
|
20241128,112600,1250601450,15120,15120,15120,15110,289
|
|
20241128,112500,1246234500,15120,15140,15140,15110,424
|
|
20241128,112400,1239825580,15140,15130,15140,15120,381
|
|
20241128,112300,1234062870,15120,15140,15140,15120,384
|
|
20241128,112200,1228254290,15140,15150,15150,15140,231
|
|
20241128,112100,1224755960,15150,15110,15150,15110,692
|
|
20241128,112000,1214298490,15160,15130,15160,15130,582
|
|
20241128,111900,1205480570,15130,15110,15130,15090,758
|
|
20241128,111800,1194027920,15110,15110,15110,15090,149
|
|
20241128,111700,1191779410,15100,15100,15100,15090,197
|
|
20241128,111600,1188805710,15100,15070,15100,15070,728
|
|
20241128,111500,1177826500,15090,15070,15090,15070,208
|
|
20241128,111400,1174690420,15070,15080,15090,15070,511
|
|
20241128,111300,1166986770,15080,15060,15080,15060,179
|
|
20241128,111200,1164289080,15100,15060,15100,15060,329
|
|
20241128,111100,1159330300,15070,15050,15070,15050,756
|
|
20241128,111000,1147944190,15040,15050,15050,15040,495
|
|
20241128,110900,1140498640,15050,15050,15050,15040,538
|
|
20241128,110800,1132404740,15040,15050,15050,15040,330
|
|
20241128,110700,1127440320,15040,15050,15060,15040,622
|
|
20241128,110600,1118083730,15050,15050,15060,15040,625
|
|
20241128,110500,1108677210,15050,15040,15050,15040,273
|
|
20241128,110400,1104568590,15050,15050,15070,15040,812
|
|
20241128,110300,1092352220,15050,15060,15060,15040,1043
|
|
20241128,110200,1076657060,15050,15050,15060,15050,542
|
|
20241128,110100,1068499760,15050,15070,15070,15050,2228
|
|
20241128,110000,1034959710,15060,15070,15070,15060,538
|
|
20241128,105900,1026854970,15070,15090,15110,15060,2374
|
|
20241128,105800,991050730,15090,15100,15100,15090,524
|
|
20241128,105700,983140520,15110,15100,15110,15100,677
|
|
20241128,105600,972916850,15110,15100,15110,15100,215
|
|
20241128,105500,969670250,15100,15110,15110,15100,534
|
|
20241128,105400,961606340,15110,15110,15120,15100,337
|
|
20241128,105300,956516560,15120,15110,15120,15100,309
|
|
20241128,105200,951847260,15100,15110,15110,15100,451
|
|
20241128,105100,945035860,15120,15100,15120,15090,527
|
|
20241128,105000,937080010,15100,15110,15110,15090,800
|
|
20241128,104900,925001010,15110,15120,15120,15110,214
|
|
20241128,104800,921766120,15110,15100,15110,15100,247
|
|
20241128,104700,918034180,15100,15090,15120,15090,581
|
|
20241128,104600,909256820,15080,15100,15100,15080,838
|
|
20241128,104500,896614820,15100,15090,15120,15090,357
|
|
20241128,104400,891225340,15110,15090,15110,15080,1189
|
|
20241128,104300,873280790,15090,15100,15100,15090,571
|
|
20241128,104200,864663440,15100,15130,15130,15090,1043
|
|
20241128,104100,848913140,15150,15100,15150,15100,25
|
|
20241128,104000,848534950,15090,15140,15150,15090,2355
|
|
20241128,103900,812929380,15150,15150,15150,15140,931
|
|
20241128,103800,798828530,15140,15160,15160,15140,1218
|
|
20241128,103700,780372720,15170,15180,15180,15170,1534
|
|
20241128,103600,757095870,15180,15190,15190,15180,757
|
|
20241128,103500,745601370,15190,15200,15200,15190,1672
|
|
20241128,103400,720195530,15200,15200,15210,15200,580
|
|
20241128,103300,711379090,15210,15200,15210,15200,545
|
|
20241128,103200,703094960,15200,15210,15210,15200,259
|
|
20241128,103100,699156840,15200,15200,15210,15200,1003
|
|
20241128,103000,683904560,15210,15210,15210,15200,281
|
|
20241128,102900,679632550,15220,15220,15220,15200,1405
|
|
20241128,102800,658257090,15220,15230,15230,15220,677
|
|
20241128,102700,647953140,15220,15230,15230,15220,257
|
|
20241128,102600,644041140,15220,15230,15230,15220,748
|
|
20241128,102500,632652460,15220,15240,15240,15220,629
|
|
20241128,102400,623070840,15230,15240,15240,15230,379
|
|
20241128,102300,617298310,15240,15250,15250,15240,715
|
|
20241128,102200,606401260,15240,15260,15260,15240,1219
|
|
20241128,102100,587808000,15260,15270,15270,15260,532
|
|
20241128,102000,579687360,15270,15280,15280,15270,172
|
|
20241128,101900,577060200,15270,15280,15280,15270,333
|
|
20241128,101800,571973730,15290,15290,15290,15290,61
|
|
20241128,101700,571041040,15290,15270,15290,15270,487
|
|
20241128,101600,563601460,15270,15290,15290,15270,410
|
|
20241128,101500,557340170,15290,15290,15300,15290,57
|
|
20241128,101400,556468630,15290,15280,15290,15270,533
|
|
20241128,101300,548326280,15290,15290,15290,15290,74
|
|
20241128,101200,547194820,15300,15310,15310,15300,94
|
|
20241128,101100,545756590,15320,15360,15360,15320,150
|
|
20241128,101000,543456390,15370,15360,15370,15360,222
|
|
20241128,100900,540045520,15370,15340,15370,15330,645
|
|
20241128,100800,530147970,15340,15320,15340,15320,376
|
|
20241128,100700,524384870,15320,15300,15320,15300,341
|
|
20241128,100600,519165290,15300,15300,15300,15300,20
|
|
20241128,100500,518859290,15310,15310,15310,15310,419
|
|
20241128,100400,512444400,15290,15320,15320,15290,106
|
|
20241128,100300,510823430,15320,15320,15320,15320,0
|
|
20241128,100200,510823430,15320,15340,15360,15320,9
|
|
20241128,100100,510685390,15350,15350,15350,15350,1
|
|
20241128,100000,510670040,15380,15380,15380,15380,11
|
|
20241128,095900,510500860,15370,15390,15390,15370,216
|
|
20241128,095800,507180040,15390,15370,15390,15350,233
|
|
20241128,095700,503600270,15370,15380,15380,15370,21
|
|
20241128,095600,503277310,15380,15350,15380,15350,473
|
|
20241128,095500,496012410,15360,15360,15370,15360,162
|
|
20241128,095400,493523410,15300,15300,15300,15300,49
|
|
20241128,095300,492773710,15300,15290,15300,15290,97
|
|
20241128,095200,491290000,15290,15260,15290,15250,356
|
|
20241128,095100,485858410,15260,15260,15260,15260,6
|
|
20241128,095000,485766850,15240,15240,15240,15240,66
|
|
20241128,094900,484761010,15230,15250,15250,15230,647
|
|
20241128,094800,474900720,15250,15260,15260,15240,2210
|
|
20241128,094700,441189440,15260,15270,15270,15260,191
|
|
20241128,094600,438274750,15270,15270,15270,15270,128
|
|
20241128,094500,436320190,15270,15300,15300,15270,405
|
|
20241128,094400,430134770,15270,15280,15300,15260,442
|
|
20241128,094300,423387080,15270,15260,15270,15260,389
|
|
20241128,094200,417447990,15270,15270,15270,15270,50
|
|
20241128,094100,416684490,15270,15300,15300,15270,1862
|
|
20241128,094000,388232570,15300,15310,15310,15300,479
|
|
20241128,093900,380903860,15310,15300,15310,15300,36
|
|
20241128,093800,380353050,15310,15310,15310,15310,361
|
|
20241128,093700,374826140,15310,15320,15320,15310,167
|
|
20241128,093600,372269270,15320,15350,15350,15320,1464
|
|
20241128,093500,349805830,15360,15360,15360,15360,1096
|
|
20241128,093400,332971270,15370,15360,15370,15360,61
|
|
20241128,093300,332033750,15370,15380,15380,15370,859
|
|
20241128,093200,318824900,15400,15380,15400,15370,244
|
|
20241128,093100,315074040,15380,15390,15390,15380,328
|
|
20241128,093000,310028200,15390,15380,15390,15370,222
|
|
20241128,092900,306614430,15380,15400,15400,15380,113
|
|
20241128,092800,304875290,15400,15400,15400,15400,23
|
|
20241128,092700,304521090,15400,15440,15440,15370,382
|
|
20241128,092600,298645510,15360,15420,15420,15360,904
|
|
20241128,092500,284759770,15420,15420,15420,15360,575
|
|
20241128,092400,275894380,15350,15350,15350,15350,0
|
|
20241128,092300,275894380,15350,15380,15380,15340,271
|
|
20241128,092200,271732260,15380,15330,15380,15330,69
|
|
20241128,092100,270674190,15320,15290,15330,15270,2144
|
|
20241128,092000,237901860,15300,15320,15320,15300,1532
|
|
20241128,091900,214457280,15320,15330,15330,15310,465
|
|
20241128,091800,207333190,15370,15380,15380,15370,126
|
|
20241128,091700,205395840,15340,15340,15340,15340,337
|
|
20241128,091600,200226260,15340,15430,15430,15340,370
|
|
20241128,091500,194549830,15430,15430,15430,15430,1
|
|
20241128,091400,194534400,15340,15450,15450,15340,78
|
|
20241128,091300,193330510,15350,15350,15410,15350,62
|
|
20241128,091200,192377990,15350,15370,15370,15350,210
|
|
20241128,091100,189154390,15370,15350,15370,15310,788
|
|
20241128,091000,177072880,15360,15340,15360,15330,454
|
|
20241128,090900,170106840,15340,15290,15350,15280,192
|
|
20241128,090800,167168300,15320,15320,15320,15310,1810
|
|
20241128,090700,139441400,15290,15310,15310,15260,2339
|
|
20241128,090600,103690640,15310,15330,15370,15300,1220
|
|
20241128,090500,84999930,15330,15310,15340,15290,471
|
|
20241128,090400,77783810,15340,15340,15340,15310,520
|
|
20241128,090300,69807160,15340,15340,15340,15340,7
|
|
20241128,090200,69699780,15330,15320,15350,15280,740
|
|
20241128,090100,58370820,15330,15420,15460,15330,943
|
|
20241128,090000,43856360,15540,15400,15550,15390,2610
|