674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,201000,1236258840,5510,5510,5510,5510,0
|
|
20241128,200900,1236258840,5510,5510,5510,5510,0
|
|
20241128,200800,1236258840,5510,5510,5510,5510,0
|
|
20241128,200700,1236258840,5510,5510,5510,5510,0
|
|
20241128,200600,1236258840,5510,5510,5510,5510,0
|
|
20241128,200500,1236258840,5510,5510,5510,5510,0
|
|
20241128,200400,1236258840,5510,5510,5510,5510,0
|
|
20241128,200300,1236258840,5510,5510,5510,5510,0
|
|
20241128,200200,1236258840,5510,5510,5510,5510,0
|
|
20241128,200100,1236258840,5510,5510,5510,5510,0
|
|
20241128,200000,1236258840,5510,5510,5510,5510,0
|
|
20241128,195900,1236258840,5510,5510,5510,5510,0
|
|
20241128,195800,1236258840,5510,5510,5510,5510,0
|
|
20241128,195700,1236258840,5510,5510,5510,5510,0
|
|
20241128,195600,1236258840,5510,5510,5510,5510,0
|
|
20241128,195500,1236258840,5510,5510,5510,5510,0
|
|
20241128,195400,1236258840,5510,5510,5510,5510,0
|
|
20241128,195300,1236258840,5510,5510,5510,5510,0
|
|
20241128,195200,1236258840,5510,5510,5510,5510,0
|
|
20241128,195100,1236258840,5510,5510,5510,5510,0
|
|
20241128,195000,1236258840,5510,5510,5510,5510,0
|
|
20241128,194900,1236258840,5510,5510,5510,5510,0
|
|
20241128,194800,1236258840,5510,5510,5510,5510,0
|
|
20241128,194700,1236258840,5510,5510,5510,5510,0
|
|
20241128,194600,1236258840,5510,5510,5510,5510,0
|
|
20241128,194500,1236258840,5510,5510,5510,5510,0
|
|
20241128,194400,1236258840,5510,5510,5510,5510,0
|
|
20241128,194300,1236258840,5510,5510,5510,5510,0
|
|
20241128,194200,1236258840,5510,5510,5510,5510,0
|
|
20241128,194100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,194000,1236258840,5510,5510,5510,5510,0
|
|
20241128,193900,1236258840,5510,5510,5510,5510,0
|
|
20241128,193800,1236258840,5510,5510,5510,5510,0
|
|
20241128,193700,1236258840,5510,5510,5510,5510,0
|
|
20241128,193600,1236258840,5510,5510,5510,5510,0
|
|
20241128,193500,1236258840,5510,5510,5510,5510,0
|
|
20241128,193400,1236258840,5510,5510,5510,5510,0
|
|
20241128,193300,1236258840,5510,5510,5510,5510,0
|
|
20241128,193200,1236258840,5510,5510,5510,5510,0
|
|
20241128,193100,1236258840,5510,5510,5510,5510,0
|
|
20241128,193000,1236258840,5510,5510,5510,5510,0
|
|
20241128,192900,1236258840,5510,5510,5510,5510,0
|
|
20241128,192800,1236258840,5510,5510,5510,5510,0
|
|
20241128,192700,1236258840,5510,5510,5510,5510,0
|
|
20241128,192600,1236258840,5510,5510,5510,5510,0
|
|
20241128,192500,1236258840,5510,5510,5510,5510,0
|
|
20241128,192400,1236258840,5510,5510,5510,5510,0
|
|
20241128,192300,1236258840,5510,5510,5510,5510,0
|
|
20241128,192200,1236258840,5510,5510,5510,5510,0
|
|
20241128,192100,1236258840,5510,5510,5510,5510,0
|
|
20241128,192000,1236258840,5510,5510,5510,5510,0
|
|
20241128,191900,1236258840,5510,5510,5510,5510,0
|
|
20241128,191800,1236258840,5510,5510,5510,5510,0
|
|
20241128,191700,1236258840,5510,5510,5510,5510,0
|
|
20241128,191600,1236258840,5510,5510,5510,5510,0
|
|
20241128,191500,1236258840,5510,5510,5510,5510,0
|
|
20241128,191400,1236258840,5510,5510,5510,5510,0
|
|
20241128,191300,1236258840,5510,5510,5510,5510,0
|
|
20241128,191200,1236258840,5510,5510,5510,5510,0
|
|
20241128,191100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,191000,1236258840,5510,5510,5510,5510,0
|
|
20241128,190900,1236258840,5510,5510,5510,5510,0
|
|
20241128,190800,1236258840,5510,5510,5510,5510,0
|
|
20241128,190700,1236258840,5510,5510,5510,5510,0
|
|
20241128,190600,1236258840,5510,5510,5510,5510,0
|
|
20241128,190500,1236258840,5510,5510,5510,5510,0
|
|
20241128,190400,1236258840,5510,5510,5510,5510,0
|
|
20241128,190300,1236258840,5510,5510,5510,5510,0
|
|
20241128,190200,1236258840,5510,5510,5510,5510,0
|
|
20241128,190100,1236258840,5510,5510,5510,5510,0
|
|
20241128,190000,1236258840,5510,5510,5510,5510,0
|
|
20241128,185900,1236258840,5510,5510,5510,5510,0
|
|
20241128,185800,1236258840,5510,5510,5510,5510,0
|
|
20241128,185700,1236258840,5510,5510,5510,5510,0
|
|
20241128,185600,1236258840,5510,5510,5510,5510,0
|
|
20241128,185500,1236258840,5510,5510,5510,5510,0
|
|
20241128,185400,1236258840,5510,5510,5510,5510,0
|
|
20241128,185300,1236258840,5510,5510,5510,5510,0
|
|
20241128,185200,1236258840,5510,5510,5510,5510,0
|
|
20241128,185100,1236258840,5510,5510,5510,5510,0
|
|
20241128,185000,1236258840,5510,5510,5510,5510,0
|
|
20241128,184900,1236258840,5510,5510,5510,5510,0
|
|
20241128,184800,1236258840,5510,5510,5510,5510,0
|
|
20241128,184700,1236258840,5510,5510,5510,5510,0
|
|
20241128,184600,1236258840,5510,5510,5510,5510,0
|
|
20241128,184500,1236258840,5510,5510,5510,5510,0
|
|
20241128,184400,1236258840,5510,5510,5510,5510,0
|
|
20241128,184300,1236258840,5510,5510,5510,5510,0
|
|
20241128,184200,1236258840,5510,5510,5510,5510,0
|
|
20241128,184100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,184000,1236258840,5510,5510,5510,5510,0
|
|
20241128,183900,1236258840,5510,5510,5510,5510,0
|
|
20241128,183800,1236258840,5510,5510,5510,5510,0
|
|
20241128,183700,1236258840,5510,5510,5510,5510,0
|
|
20241128,183600,1236258840,5510,5510,5510,5510,0
|
|
20241128,183500,1236258840,5510,5510,5510,5510,0
|
|
20241128,183400,1236258840,5510,5510,5510,5510,0
|
|
20241128,183300,1236258840,5510,5510,5510,5510,0
|
|
20241128,183200,1236258840,5510,5510,5510,5510,0
|
|
20241128,183100,1236258840,5510,5510,5510,5510,0
|
|
20241128,183000,1236258840,5510,5510,5510,5510,0
|
|
20241128,182900,1236258840,5510,5510,5510,5510,0
|
|
20241128,182800,1236258840,5510,5510,5510,5510,0
|
|
20241128,182700,1236258840,5510,5510,5510,5510,0
|
|
20241128,182600,1236258840,5510,5510,5510,5510,0
|
|
20241128,182500,1236258840,5510,5510,5510,5510,0
|
|
20241128,182400,1236258840,5510,5510,5510,5510,0
|
|
20241128,182300,1236258840,5510,5510,5510,5510,0
|
|
20241128,182200,1236258840,5510,5510,5510,5510,0
|
|
20241128,182100,1236258840,5510,5510,5510,5510,0
|
|
20241128,182000,1236258840,5510,5510,5510,5510,0
|
|
20241128,181900,1236258840,5510,5510,5510,5510,0
|
|
20241128,181800,1236258840,5510,5510,5510,5510,0
|
|
20241128,181700,1236258840,5510,5510,5510,5510,0
|
|
20241128,181600,1236258840,5510,5510,5510,5510,0
|
|
20241128,181500,1236258840,5510,5510,5510,5510,0
|
|
20241128,181400,1236258840,5510,5510,5510,5510,0
|
|
20241128,181300,1236258840,5510,5510,5510,5510,0
|
|
20241128,181200,1236258840,5510,5510,5510,5510,0
|
|
20241128,181100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,181000,1236258840,5510,5510,5510,5510,0
|
|
20241128,180900,1236258840,5510,5510,5510,5510,0
|
|
20241128,180800,1236258840,5510,5510,5510,5510,0
|
|
20241128,180700,1236258840,5510,5510,5510,5510,0
|
|
20241128,180600,1236258840,5510,5510,5510,5510,0
|
|
20241128,180500,1236258840,5510,5510,5510,5510,0
|
|
20241128,180400,1236258840,5510,5510,5510,5510,0
|
|
20241128,180300,1236258840,5510,5510,5510,5510,0
|
|
20241128,180200,1236258840,5510,5510,5510,5510,0
|
|
20241128,180100,1236258840,5510,5510,5510,5510,0
|
|
20241128,180000,1236258840,5510,5510,5510,5510,0
|
|
20241128,175900,1236258840,5510,5510,5510,5510,0
|
|
20241128,175800,1236258840,5510,5510,5510,5510,0
|
|
20241128,175700,1236258840,5510,5510,5510,5510,0
|
|
20241128,175600,1236258840,5510,5510,5510,5510,0
|
|
20241128,175500,1236258840,5510,5510,5510,5510,0
|
|
20241128,175400,1236258840,5510,5510,5510,5510,0
|
|
20241128,175300,1236258840,5510,5510,5510,5510,0
|
|
20241128,175200,1236258840,5510,5510,5510,5510,0
|
|
20241128,175100,1236258840,5510,5510,5510,5510,0
|
|
20241128,175000,1236258840,5510,5510,5510,5510,0
|
|
20241128,174900,1236258840,5510,5510,5510,5510,0
|
|
20241128,174800,1236258840,5510,5510,5510,5510,0
|
|
20241128,174700,1236258840,5510,5510,5510,5510,0
|
|
20241128,174600,1236258840,5510,5510,5510,5510,0
|
|
20241128,174500,1236258840,5510,5510,5510,5510,0
|
|
20241128,174400,1236258840,5510,5510,5510,5510,0
|
|
20241128,174300,1236258840,5510,5510,5510,5510,0
|
|
20241128,174200,1236258840,5510,5510,5510,5510,0
|
|
20241128,174100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,174000,1236258840,5510,5510,5510,5510,0
|
|
20241128,173900,1236258840,5510,5510,5510,5510,0
|
|
20241128,173800,1236258840,5510,5510,5510,5510,0
|
|
20241128,173700,1236258840,5510,5510,5510,5510,0
|
|
20241128,173600,1236258840,5510,5510,5510,5510,0
|
|
20241128,173500,1236258840,5510,5510,5510,5510,0
|
|
20241128,173400,1236258840,5510,5510,5510,5510,0
|
|
20241128,173300,1236258840,5510,5510,5510,5510,0
|
|
20241128,173200,1236258840,5510,5510,5510,5510,0
|
|
20241128,173100,1236258840,5510,5510,5510,5510,0
|
|
20241128,173000,1236258840,5510,5510,5510,5510,0
|
|
20241128,172900,1236258840,5510,5510,5510,5510,0
|
|
20241128,172800,1236258840,5510,5510,5510,5510,0
|
|
20241128,172700,1236258840,5510,5510,5510,5510,0
|
|
20241128,172600,1236258840,5510,5510,5510,5510,0
|
|
20241128,172500,1236258840,5510,5510,5510,5510,0
|
|
20241128,172400,1236258840,5510,5510,5510,5510,0
|
|
20241128,172300,1236258840,5510,5510,5510,5510,0
|
|
20241128,172200,1236258840,5510,5510,5510,5510,0
|
|
20241128,172100,1236258840,5510,5510,5510,5510,0
|
|
20241128,172000,1236258840,5510,5510,5510,5510,0
|
|
20241128,171900,1236258840,5510,5510,5510,5510,0
|
|
20241128,171800,1236258840,5510,5510,5510,5510,0
|
|
20241128,171700,1236258840,5510,5510,5510,5510,0
|
|
20241128,171600,1236258840,5510,5510,5510,5510,0
|
|
20241128,171500,1236258840,5510,5510,5510,5510,0
|
|
20241128,171400,1236258840,5510,5510,5510,5510,0
|
|
20241128,171300,1236258840,5510,5510,5510,5510,0
|
|
20241128,171200,1236258840,5510,5510,5510,5510,0
|
|
20241128,171100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,171000,1236258840,5510,5510,5510,5510,0
|
|
20241128,170900,1236258840,5510,5510,5510,5510,0
|
|
20241128,170800,1236258840,5510,5510,5510,5510,0
|
|
20241128,170700,1236258840,5510,5510,5510,5510,0
|
|
20241128,170600,1236258840,5510,5510,5510,5510,0
|
|
20241128,170500,1236258840,5510,5510,5510,5510,0
|
|
20241128,170400,1236258840,5510,5510,5510,5510,0
|
|
20241128,170300,1236258840,5510,5510,5510,5510,0
|
|
20241128,170200,1236258840,5510,5510,5510,5510,0
|
|
20241128,170100,1236258840,5510,5510,5510,5510,0
|
|
20241128,170000,1236258840,5510,5510,5510,5510,0
|
|
20241128,165900,1236258840,5510,5510,5510,5510,0
|
|
20241128,165800,1236258840,5510,5510,5510,5510,0
|
|
20241128,165700,1236258840,5510,5510,5510,5510,0
|
|
20241128,165600,1236258840,5510,5510,5510,5510,0
|
|
20241128,165500,1236258840,5510,5510,5510,5510,0
|
|
20241128,165400,1236258840,5510,5510,5510,5510,0
|
|
20241128,165300,1236258840,5510,5510,5510,5510,0
|
|
20241128,165200,1236258840,5510,5510,5510,5510,0
|
|
20241128,165100,1236258840,5510,5510,5510,5510,0
|
|
20241128,165000,1236258840,5510,5510,5510,5510,0
|
|
20241128,164900,1236258840,5510,5510,5510,5510,0
|
|
20241128,164800,1236258840,5510,5510,5510,5510,0
|
|
20241128,164700,1236258840,5510,5510,5510,5510,0
|
|
20241128,164600,1236258840,5510,5510,5510,5510,0
|
|
20241128,164500,1236258840,5510,5510,5510,5510,0
|
|
20241128,164400,1236258840,5510,5510,5510,5510,0
|
|
20241128,164300,1236258840,5510,5510,5510,5510,0
|
|
20241128,164200,1236258840,5510,5510,5510,5510,0
|
|
20241128,164100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,164000,1236258840,5510,5510,5510,5510,0
|
|
20241128,163900,1236258840,5510,5510,5510,5510,0
|
|
20241128,163800,1236258840,5510,5510,5510,5510,0
|
|
20241128,163700,1236258840,5510,5510,5510,5510,0
|
|
20241128,163600,1236258840,5510,5510,5510,5510,0
|
|
20241128,163500,1236258840,5510,5510,5510,5510,0
|
|
20241128,163400,1236258840,5510,5510,5510,5510,0
|
|
20241128,163300,1236258840,5510,5510,5510,5510,0
|
|
20241128,163200,1236258840,5510,5510,5510,5510,0
|
|
20241128,163100,1236258840,5510,5510,5510,5510,0
|
|
20241128,163000,1236258840,5510,5510,5510,5510,0
|
|
20241128,162900,1236258840,5510,5510,5510,5510,0
|
|
20241128,162800,1236258840,5510,5510,5510,5510,0
|
|
20241128,162700,1236258840,5510,5510,5510,5510,0
|
|
20241128,162600,1236258840,5510,5510,5510,5510,0
|
|
20241128,162500,1236258840,5510,5510,5510,5510,0
|
|
20241128,162400,1236258840,5510,5510,5510,5510,0
|
|
20241128,162300,1236258840,5510,5510,5510,5510,0
|
|
20241128,162200,1236258840,5510,5510,5510,5510,0
|
|
20241128,162100,1236258840,5510,5510,5510,5510,0
|
|
20241128,162000,1236258840,5510,5510,5510,5510,0
|
|
20241128,161900,1236258840,5510,5510,5510,5510,0
|
|
20241128,161800,1236258840,5510,5510,5510,5510,0
|
|
20241128,161700,1236258840,5510,5510,5510,5510,0
|
|
20241128,161600,1236258840,5510,5510,5510,5510,0
|
|
20241128,161500,1236258840,5510,5510,5510,5510,0
|
|
20241128,161400,1236258840,5510,5510,5510,5510,0
|
|
20241128,161300,1236258840,5510,5510,5510,5510,0
|
|
20241128,161200,1236258840,5510,5510,5510,5510,0
|
|
20241128,161100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,161000,1236258840,5510,5510,5510,5510,0
|
|
20241128,160900,1236258840,5510,5510,5510,5510,0
|
|
20241128,160800,1236258840,5510,5510,5510,5510,0
|
|
20241128,160700,1236258840,5510,5510,5510,5510,0
|
|
20241128,160600,1236258840,5510,5510,5510,5510,0
|
|
20241128,160500,1236258840,5510,5510,5510,5510,0
|
|
20241128,160400,1236258840,5510,5510,5510,5510,0
|
|
20241128,160300,1236258840,5510,5510,5510,5510,0
|
|
20241128,160200,1236258840,5510,5510,5510,5510,0
|
|
20241128,160100,1236258840,5510,5510,5510,5510,0
|
|
20241128,160000,1236258840,5510,5510,5510,5510,0
|
|
20241128,155900,1236258840,5510,5510,5510,5510,0
|
|
20241128,155800,1236258840,5510,5510,5510,5510,0
|
|
20241128,155700,1236258840,5510,5510,5510,5510,0
|
|
20241128,155600,1236258840,5510,5510,5510,5510,0
|
|
20241128,155500,1236258840,5510,5510,5510,5510,0
|
|
20241128,155400,1236258840,5510,5510,5510,5510,0
|
|
20241128,155300,1236258840,5510,5510,5510,5510,0
|
|
20241128,155200,1236258840,5510,5510,5510,5510,0
|
|
20241128,155100,1236258840,5510,5510,5510,5510,0
|
|
20241128,155000,1236258840,5510,5510,5510,5510,0
|
|
20241128,154900,1236258840,5510,5510,5510,5510,0
|
|
20241128,154800,1236258840,5510,5510,5510,5510,0
|
|
20241128,154700,1236258840,5510,5510,5510,5510,0
|
|
20241128,154600,1236258840,5510,5510,5510,5510,0
|
|
20241128,154500,1236258840,5510,5510,5510,5510,0
|
|
20241128,154400,1236258840,5510,5510,5510,5510,0
|
|
20241128,154300,1236258840,5510,5510,5510,5510,0
|
|
20241128,154200,1236258840,5510,5510,5510,5510,0
|
|
20241128,154100,1236258840,5510,5510,5510,5510,7107
|
|
20241128,154000,1236258840,5510,5510,5510,5510,0
|
|
20241128,153900,1236258840,5510,5510,5510,5510,0
|
|
20241128,153800,1236258840,5510,5510,5510,5510,0
|
|
20241128,153700,1236258840,5510,5510,5510,5510,0
|
|
20241128,153600,1236258840,5510,5510,5510,5510,0
|
|
20241128,153500,1236258840,5510,5510,5510,5510,0
|
|
20241128,153400,1236258840,5510,5510,5510,5510,0
|
|
20241128,153300,1236258840,5510,5510,5510,5510,0
|
|
20241128,153200,1236258840,5510,5510,5510,5510,0
|
|
20241128,153100,1236258840,5510,5510,5510,5510,0
|
|
20241128,153000,1236258840,5510,5510,5510,5510,7107
|
|
20241128,152900,1197099270,5510,5510,5510,5510,0
|
|
20241128,152800,1197099270,5510,5510,5510,5510,0
|
|
20241128,152700,1197099270,5510,5510,5510,5510,0
|
|
20241128,152600,1197099270,5510,5510,5510,5510,0
|
|
20241128,152500,1197099270,5510,5510,5510,5510,0
|
|
20241128,152400,1197099270,5510,5510,5510,5510,0
|
|
20241128,152300,1197099270,5510,5510,5510,5510,0
|
|
20241128,152200,1197099270,5510,5510,5510,5510,0
|
|
20241128,152100,1197099270,5510,5510,5510,5510,0
|
|
20241128,152000,1197099270,5510,5510,5510,5510,0
|
|
20241128,151900,1197099270,5510,5480,5510,5470,2580
|
|
20241128,151800,1182924060,5480,5490,5490,5480,227
|
|
20241128,151700,1181678840,5490,5490,5490,5490,27
|
|
20241128,151600,1181530610,5490,5490,5490,5490,209
|
|
20241128,151500,1180383200,5490,5490,5490,5470,34
|
|
20241128,151400,1180196780,5490,5490,5490,5480,119
|
|
20241128,151300,1179544470,5490,5490,5490,5480,407
|
|
20241128,151200,1177310710,5490,5480,5490,5480,198
|
|
20241128,151100,1176225660,5490,5490,5490,5490,46
|
|
20241128,151000,1175973120,5490,5470,5490,5470,103
|
|
20241128,150900,1175409690,5470,5490,5490,5470,1443
|
|
20241128,150800,1167516460,5480,5490,5490,5480,274
|
|
20241128,150700,1166014930,5480,5480,5480,5480,214
|
|
20241128,150600,1164842210,5490,5490,5490,5490,1
|
|
20241128,150500,1164836720,5480,5480,5480,5480,5
|
|
20241128,150400,1164809320,5490,5490,5490,5490,11
|
|
20241128,150300,1164748930,5500,5490,5500,5490,276
|
|
20241128,150200,1163233680,5500,5500,5500,5500,101
|
|
20241128,150100,1162678180,5500,5500,5500,5500,99
|
|
20241128,150000,1162133680,5510,5490,5510,5490,42
|
|
20241128,145900,1161902990,5510,5490,5510,5490,1469
|
|
20241128,145800,1153831300,5490,5480,5490,5480,3
|
|
20241128,145700,1153814840,5480,5470,5480,5470,1675
|
|
20241128,145600,1144636580,5480,5480,5480,5480,11
|
|
20241128,145500,1144576300,5450,5460,5480,5450,3437
|
|
20241128,145400,1125809740,5470,5470,5470,5460,307
|
|
20241128,145300,1124133450,5470,5470,5470,5470,2
|
|
20241128,145200,1124122510,5470,5460,5470,5450,2928
|
|
20241128,145100,1108106640,5450,5460,5460,5450,503
|
|
20241128,145000,1105360270,5480,5480,5480,5480,1
|
|
20241128,144900,1105354790,5460,5480,5480,5460,634
|
|
20241128,144800,1101892110,5480,5480,5480,5480,0
|
|
20241128,144700,1101892110,5480,5480,5480,5480,0
|
|
20241128,144600,1101892110,5480,5480,5480,5480,0
|
|
20241128,144500,1101892110,5480,5460,5480,5460,43
|
|
20241128,144400,1101657280,5460,5460,5460,5460,799
|
|
20241128,144300,1097294740,5490,5490,5490,5490,0
|
|
20241128,144200,1097294740,5490,5490,5490,5490,0
|
|
20241128,144100,1097294740,5490,5490,5490,5490,0
|
|
20241128,144000,1097294740,5490,5460,5490,5460,133
|
|
20241128,143900,1096566540,5480,5480,5480,5480,328
|
|
20241128,143800,1094769100,5480,5470,5480,5470,222
|
|
20241128,143700,1093554740,5490,5480,5490,5480,81
|
|
20241128,143600,1093110850,5470,5490,5490,5470,446
|
|
20241128,143500,1090670520,5500,5480,5500,5480,54
|
|
20241128,143400,1090373780,5480,5480,5480,5480,7
|
|
20241128,143300,1090335420,5480,5470,5480,5470,313
|
|
20241128,143200,1088623180,5480,5480,5480,5480,69
|
|
20241128,143100,1088245060,5480,5470,5480,5470,109
|
|
20241128,143000,1087648820,5480,5480,5480,5480,0
|
|
20241128,142900,1087648820,5480,5450,5480,5450,2
|
|
20241128,142800,1087637890,5480,5480,5480,5480,100
|
|
20241128,142700,1087089890,5480,5480,5480,5480,0
|
|
20241128,142600,1087089890,5480,5450,5480,5450,47
|
|
20241128,142500,1086833710,5480,5450,5480,5450,16
|
|
20241128,142400,1086746480,5480,5480,5480,5480,0
|
|
20241128,142300,1086746480,5480,5460,5480,5450,15
|
|
20241128,142200,1086664680,5480,5480,5480,5460,204
|
|
20241128,142100,1085548780,5470,5470,5470,5460,932
|
|
20241128,142000,1080451320,5470,5470,5470,5470,0
|
|
20241128,141900,1080451320,5470,5470,5470,5470,0
|
|
20241128,141800,1080451320,5470,5470,5470,5470,0
|
|
20241128,141700,1080451320,5470,5470,5470,5460,1043
|
|
20241128,141600,1074746530,5470,5460,5470,5460,26
|
|
20241128,141500,1074604560,5470,5460,5470,5460,6
|
|
20241128,141400,1074571790,5470,5470,5470,5470,0
|
|
20241128,141300,1074571790,5470,5470,5470,5450,13
|
|
20241128,141200,1074500900,5440,5440,5440,5440,200
|
|
20241128,141100,1073412900,5470,5470,5470,5470,0
|
|
20241128,141000,1073412900,5470,5470,5470,5470,0
|
|
20241128,140900,1073412900,5470,5440,5470,5440,733
|
|
20241128,140800,1069425350,5470,5470,5470,5470,0
|
|
20241128,140700,1069425350,5470,5470,5470,5470,0
|
|
20241128,140600,1069425350,5470,5470,5470,5470,0
|
|
20241128,140500,1069425350,5470,5470,5470,5470,2
|
|
20241128,140400,1069414410,5460,5450,5460,5450,1957
|
|
20241128,140300,1058729440,5460,5440,5460,5440,135
|
|
20241128,140200,1057994940,5460,5460,5460,5460,0
|
|
20241128,140100,1057994940,5460,5460,5460,5460,0
|
|
20241128,140000,1057994940,5460,5460,5460,5460,1
|
|
20241128,135900,1057989480,5460,5460,5460,5460,0
|
|
20241128,135800,1057989480,5460,5460,5460,5460,0
|
|
20241128,135700,1057989480,5460,5460,5460,5460,1
|
|
20241128,135600,1057984020,5430,5440,5440,5430,7535
|
|
20241128,135500,1017014240,5440,5450,5450,5440,400
|
|
20241128,135400,1014835240,5460,5460,5460,5460,327
|
|
20241128,135300,1013049820,5460,5450,5460,5440,839
|
|
20241128,135200,1008475880,5460,5440,5460,5440,269
|
|
20241128,135100,1007011640,5460,5460,5460,5460,3
|
|
20241128,135000,1006995260,5440,5460,5460,5440,95
|
|
20241128,134900,1006476620,5460,5460,5460,5460,1
|
|
20241128,134800,1006471160,5470,5470,5470,5470,0
|
|
20241128,134700,1006471160,5470,5470,5470,5470,1
|
|
20241128,134600,1006465690,5440,5470,5470,5440,501
|
|
20241128,134500,1003740220,5440,5450,5470,5440,3179
|
|
20241128,134400,986426840,5470,5460,5470,5450,1105
|
|
20241128,134300,980394600,5470,5460,5470,5450,179
|
|
20241128,134200,979418310,5460,5460,5460,5460,203
|
|
20241128,134100,978309930,5470,5470,5470,5470,0
|
|
20241128,134000,978309930,5470,5470,5470,5470,1
|
|
20241128,133900,978304460,5450,5450,5450,5450,533
|
|
20241128,133800,975399610,5470,5470,5470,5470,6
|
|
20241128,133700,975366790,5470,5470,5470,5470,0
|
|
20241128,133600,975366790,5470,5470,5470,5450,214
|
|
20241128,133500,974196230,5470,5470,5470,5470,0
|
|
20241128,133400,974196230,5470,5460,5470,5460,2
|
|
20241128,133300,974185300,5470,5470,5470,5450,62
|
|
20241128,133200,973847360,5460,5460,5460,5460,18
|
|
20241128,133100,973749080,5470,5460,5470,5460,512
|
|
20241128,133000,970951550,5460,5470,5470,5460,370
|
|
20241128,132900,968931150,5470,5470,5470,5470,8
|
|
20241128,132800,968887390,5470,5470,5470,5470,31
|
|
20241128,132700,968717820,5470,5470,5470,5470,183
|
|
20241128,132600,967716810,5470,5470,5470,5470,0
|
|
20241128,132500,967716810,5470,5470,5470,5470,33
|
|
20241128,132400,967536300,5470,5470,5470,5470,2
|
|
20241128,132300,967525360,5470,5470,5470,5470,0
|
|
20241128,132200,967525360,5470,5470,5470,5470,1
|
|
20241128,132100,967519890,5460,5460,5460,5460,200
|
|
20241128,132000,966427890,5460,5460,5460,5460,190
|
|
20241128,131900,965390490,5470,5470,5470,5470,1
|
|
20241128,131800,965385020,5460,5460,5460,5460,80
|
|
20241128,131700,964948220,5470,5470,5470,5470,200
|
|
20241128,131600,963854220,5470,5470,5470,5470,5
|
|
20241128,131500,963826870,5470,5470,5470,5470,0
|
|
20241128,131400,963826870,5470,5470,5470,5470,10
|
|
20241128,131300,963772170,5450,5460,5460,5450,725
|
|
20241128,131200,959819610,5470,5470,5470,5470,10
|
|
20241128,131100,959764910,5470,5470,5470,5470,0
|
|
20241128,131000,959764910,5470,5470,5470,5470,0
|
|
20241128,130900,959764910,5470,5470,5470,5470,3
|
|
20241128,130800,959748500,5460,5460,5460,5460,0
|
|
20241128,130700,959748500,5460,5460,5460,5460,606
|
|
20241128,130600,956439740,5450,5450,5450,5450,0
|
|
20241128,130500,956439740,5450,5450,5450,5450,0
|
|
20241128,130400,956439740,5450,5460,5460,5450,190
|
|
20241128,130300,955402560,5470,5470,5470,5470,5
|
|
20241128,130200,955375210,5480,5480,5480,5480,0
|
|
20241128,130100,955375210,5480,5480,5480,5480,0
|
|
20241128,130000,955375210,5480,5480,5480,5480,1
|
|
20241128,125900,955369730,5450,5460,5460,5450,200
|
|
20241128,125800,954278730,5470,5470,5470,5470,1000
|
|
20241128,125700,948808730,5470,5470,5470,5470,656
|
|
20241128,125600,945220410,5450,5450,5450,5450,181
|
|
20241128,125500,944233960,5460,5450,5460,5450,273
|
|
20241128,125400,942744080,5470,5450,5470,5450,101
|
|
20241128,125300,942193610,5460,5460,5460,5460,61
|
|
20241128,125200,941860550,5470,5470,5470,5470,0
|
|
20241128,125100,941860550,5470,5470,5470,5470,1
|
|
20241128,125000,941855080,5450,5450,5450,5450,0
|
|
20241128,124900,941855080,5450,5450,5450,5450,352
|
|
20241128,124800,939936680,5450,5450,5450,5450,183
|
|
20241128,124700,938939330,5460,5460,5460,5460,1473
|
|
20241128,124600,930896750,5460,5470,5470,5460,8
|
|
20241128,124500,930853000,5470,5470,5470,5460,16
|
|
20241128,124400,930765490,5470,5470,5470,5470,0
|
|
20241128,124300,930765490,5470,5470,5470,5470,106
|
|
20241128,124200,930185670,5470,5480,5480,5470,360
|
|
20241128,124100,928215870,5480,5460,5480,5460,263
|
|
20241128,124000,926777260,5460,5460,5460,5460,73
|
|
20241128,123900,926378680,5460,5460,5460,5450,479
|
|
20241128,123800,923765070,5450,5450,5450,5450,320
|
|
20241128,123700,922021070,5460,5470,5470,5460,883
|
|
20241128,123600,917198250,5480,5480,5480,5480,0
|
|
20241128,123500,917198250,5480,5480,5480,5480,0
|
|
20241128,123400,917198250,5480,5480,5480,5450,669
|
|
20241128,123300,913546940,5480,5480,5480,5480,0
|
|
20241128,123200,913546940,5480,5480,5480,5480,0
|
|
20241128,123100,913546940,5480,5450,5480,5450,145
|
|
20241128,123000,912756580,5450,5460,5460,5450,438
|
|
20241128,122900,910368020,5480,5480,5480,5480,0
|
|
20241128,122800,910368020,5480,5480,5480,5480,1
|
|
20241128,122700,910362540,5450,5460,5460,5450,36
|
|
20241128,122600,910166040,5480,5480,5480,5470,22
|
|
20241128,122500,910045680,5450,5480,5480,5450,1761
|
|
20241128,122400,900430430,5460,5470,5470,5460,732
|
|
20241128,122300,896433640,5490,5490,5490,5490,0
|
|
20241128,122200,896433640,5490,5470,5490,5470,807
|
|
20241128,122100,892019240,5470,5470,5470,5470,0
|
|
20241128,122000,892019240,5470,5470,5470,5470,100
|
|
20241128,121900,891472240,5470,5470,5470,5460,302
|
|
20241128,121800,889820310,5470,5470,5470,5470,324
|
|
20241128,121700,888048030,5470,5470,5470,5470,1689
|
|
20241128,121600,878809200,5480,5480,5480,5480,100
|
|
20241128,121500,878261200,5490,5480,5490,5480,1308
|
|
20241128,121400,871093350,5490,5490,5490,5490,91
|
|
20241128,121300,870593760,5500,5500,5500,5500,0
|
|
20241128,121200,870593760,5500,5500,5500,5500,0
|
|
20241128,121100,870593760,5500,5500,5500,5500,0
|
|
20241128,121000,870593760,5500,5500,5500,5500,0
|
|
20241128,120900,870593760,5500,5500,5500,5500,0
|
|
20241128,120800,870593760,5500,5500,5500,5500,0
|
|
20241128,120700,870593760,5500,5500,5500,5500,0
|
|
20241128,120600,870593760,5500,5490,5500,5480,924
|
|
20241128,120500,865519500,5490,5490,5490,5490,0
|
|
20241128,120400,865519500,5490,5490,5490,5490,342
|
|
20241128,120300,863641920,5490,5500,5500,5490,28
|
|
20241128,120200,863488170,5490,5490,5490,5490,27
|
|
20241128,120100,863339940,5500,5500,5500,5500,0
|
|
20241128,120000,863339940,5500,5500,5500,5500,5
|
|
20241128,115900,863312440,5500,5500,5500,5500,1
|
|
20241128,115800,863306940,5500,5500,5500,5500,1
|
|
20241128,115700,863301440,5510,5510,5510,5510,0
|
|
20241128,115600,863301440,5510,5480,5510,5480,127
|
|
20241128,115500,862605450,5480,5480,5480,5480,31
|
|
20241128,115400,862435570,5520,5510,5520,5490,848
|
|
20241128,115300,857774000,5520,5520,5520,5520,0
|
|
20241128,115200,857774000,5520,5520,5520,5520,0
|
|
20241128,115100,857774000,5520,5480,5520,5480,50
|
|
20241128,115000,857498840,5520,5520,5520,5520,0
|
|
20241128,114900,857498840,5520,5510,5520,5510,5
|
|
20241128,114800,857471280,5520,5480,5520,5480,445
|
|
20241128,114700,855032640,5520,5480,5520,5480,101
|
|
20241128,114600,854479120,5490,5490,5490,5490,965
|
|
20241128,114500,849181270,5520,5490,5520,5490,20
|
|
20241128,114400,849071360,5520,5500,5520,5500,1060
|
|
20241128,114300,843231780,5480,5480,5480,5480,100
|
|
20241128,114200,842683780,5480,5480,5480,5480,300
|
|
20241128,114100,841039780,5480,5480,5480,5480,1
|
|
20241128,114000,841034300,5490,5470,5490,5470,8
|
|
20241128,113900,840990510,5490,5500,5500,5480,652
|
|
20241128,113800,837417520,5490,5490,5490,5490,12
|
|
20241128,113700,837351640,5510,5510,5510,5510,0
|
|
20241128,113600,837351640,5510,5510,5510,5510,5
|
|
20241128,113500,837324090,5480,5490,5510,5480,3
|
|
20241128,113400,837307610,5490,5490,5510,5490,29
|
|
20241128,113300,837148360,5500,5500,5500,5500,9
|
|
20241128,113200,837098860,5510,5520,5520,5470,373
|
|
20241128,113100,835057830,5520,5520,5520,5520,0
|
|
20241128,113000,835057830,5520,5520,5520,5520,0
|
|
20241128,112900,835057830,5520,5520,5520,5520,0
|
|
20241128,112800,835057830,5520,5490,5520,5490,3
|
|
20241128,112700,835041330,5520,5520,5520,5500,6
|
|
20241128,112600,835008260,5480,5460,5520,5460,1187
|
|
20241128,112500,828506960,5460,5460,5460,5460,1
|
|
20241128,112400,828501500,5460,5460,5460,5450,360
|
|
20241128,112300,826538400,5460,5450,5460,5440,3619
|
|
20241128,112200,806814660,5450,5460,5460,5450,18
|
|
20241128,112100,806716510,5460,5450,5460,5440,7019
|
|
20241128,112000,768476790,5460,5460,5460,5460,129
|
|
20241128,111900,767772450,5470,5480,5480,5470,41
|
|
20241128,111800,767547790,5480,5460,5480,5460,583
|
|
20241128,111700,764364590,5450,5460,5460,5450,1866
|
|
20241128,111600,754188900,5460,5470,5470,5460,7072
|
|
20241128,111500,715559810,5480,5480,5490,5470,1948
|
|
20241128,111400,704898330,5490,5480,5490,5480,26
|
|
20241128,111300,704755840,5490,5490,5490,5490,52
|
|
20241128,111200,704470360,5490,5490,5490,5470,671
|
|
20241128,111100,700794110,5490,5480,5490,5480,2269
|
|
20241128,111000,688359870,5480,5490,5490,5480,3117
|
|
20241128,110900,671247800,5500,5500,5500,5500,111
|
|
20241128,110800,670637300,5530,5530,5530,5530,0
|
|
20241128,110700,670637300,5530,5530,5530,5530,0
|
|
20241128,110600,670637300,5530,5520,5530,5510,1826
|
|
20241128,110500,660574960,5520,5500,5520,5500,151
|
|
20241128,110400,659744440,5500,5500,5520,5490,140
|
|
20241128,110300,658974460,5510,5500,5510,5500,335
|
|
20241128,110200,657131950,5500,5530,5530,5500,1232
|
|
20241128,110100,650355050,5540,5530,5540,5500,86
|
|
20241128,110000,649881850,5500,5540,5540,5500,8252
|
|
20241128,105900,604475040,5520,5510,5520,5510,196
|
|
20241128,105800,603393580,5520,5530,5540,5520,730
|
|
20241128,105700,599363920,5520,5540,5540,5520,233
|
|
20241128,105600,598077340,5540,5540,5540,5540,0
|
|
20241128,105500,598077340,5540,5540,5540,5520,102
|
|
20241128,105400,597514260,5520,5530,5530,5520,874
|
|
20241128,105300,592681860,5540,5540,5540,5540,1
|
|
20241128,105200,592676320,5530,5530,5540,5530,125
|
|
20241128,105100,591985060,5530,5530,5530,5530,725
|
|
20241128,105000,587975810,5510,5530,5530,5510,52
|
|
20241128,104900,587688290,5530,5530,5530,5530,0
|
|
20241128,104800,587688290,5530,5520,5530,5510,578
|
|
20241128,104700,584503090,5530,5530,5530,5530,0
|
|
20241128,104600,584503090,5530,5530,5530,5530,0
|
|
20241128,104500,584503090,5530,5530,5530,5530,1
|
|
20241128,104400,584497560,5530,5510,5530,5510,1540
|
|
20241128,104300,576002160,5520,5520,5530,5510,86
|
|
20241128,104200,575527420,5530,5530,5530,5530,7
|
|
20241128,104100,575488710,5540,5540,5540,5540,0
|
|
20241128,104000,575488710,5540,5520,5540,5510,1004
|
|
20241128,103900,569956570,5540,5540,5540,5540,0
|
|
20241128,103800,569956570,5540,5520,5540,5510,322
|
|
20241128,103700,568182270,5510,5540,5540,5510,507
|
|
20241128,103600,565388580,5520,5520,5520,5520,602
|
|
20241128,103500,562065540,5560,5550,5560,5550,37
|
|
20241128,103400,561860170,5530,5530,5560,5530,290
|
|
20241128,103300,560253470,5560,5550,5560,5530,913
|
|
20241128,103200,555204430,5560,5560,5560,5560,0
|
|
20241128,103100,555204430,5560,5560,5560,5560,505
|
|
20241128,103000,552396630,5560,5560,5560,5560,0
|
|
20241128,102900,552396630,5560,5560,5560,5520,630
|
|
20241128,102800,548896850,5560,5520,5560,5520,3502
|
|
20241128,102700,529565730,5560,5560,5560,5560,2
|
|
20241128,102600,529554610,5560,5560,5560,5560,0
|
|
20241128,102500,529554610,5560,5560,5560,5560,0
|
|
20241128,102400,529554610,5560,5560,5560,5560,1
|
|
20241128,102300,529549050,5560,5560,5560,5560,2
|
|
20241128,102200,529537930,5560,5520,5560,5510,3701
|
|
20241128,102100,509122920,5560,5560,5560,5550,503
|
|
20241128,102000,506326260,5520,5540,5560,5520,1322
|
|
20241128,101900,499014970,5560,5550,5560,5550,272
|
|
20241128,101800,497505360,5550,5540,5550,5540,436
|
|
20241128,101700,495089880,5550,5540,5550,5540,719
|
|
20241128,101600,491105610,5540,5530,5540,5530,202
|
|
20241128,101500,489987530,5540,5530,5540,5530,102
|
|
20241128,101400,489423450,5540,5530,5540,5520,2722
|
|
20241128,101300,474397830,5530,5530,5540,5520,464
|
|
20241128,101200,471832890,5540,5520,5540,5520,26
|
|
20241128,101100,471689130,5530,5530,5530,5530,10
|
|
20241128,101000,471633830,5530,5530,5530,5530,157
|
|
20241128,100900,470765620,5530,5530,5530,5530,373
|
|
20241128,100800,468702930,5530,5530,5530,5530,120
|
|
20241128,100700,468039330,5520,5520,5530,5520,280
|
|
20241128,100600,466493700,5530,5530,5530,5520,12
|
|
20241128,100500,466427380,5520,5520,5520,5520,536
|
|
20241128,100400,463468660,5540,5530,5540,5520,680
|
|
20241128,100300,459714950,5520,5540,5540,5520,511
|
|
20241128,100200,456894190,5540,5530,5540,5520,370
|
|
20241128,100100,454849790,5530,5520,5530,5520,2804
|
|
20241128,100000,439363670,5520,5540,5540,5520,69
|
|
20241128,095900,438982750,5520,5540,5540,5520,124
|
|
20241128,095800,438298230,5520,5540,5540,5520,11
|
|
20241128,095700,438237430,5540,5540,5540,5540,0
|
|
20241128,095600,438237430,5540,5540,5550,5540,388
|
|
20241128,095500,436087890,5550,5530,5550,5530,507
|
|
20241128,095400,433279780,5530,5500,5540,5500,219
|
|
20241128,095300,432071100,5540,5520,5540,5520,78
|
|
20241128,095200,431640500,5540,5540,5540,5540,0
|
|
20241128,095100,431640500,5540,5510,5540,5490,441
|
|
20241128,095000,429215580,5550,5540,5550,5520,110
|
|
20241128,094900,428608140,5550,5530,5550,5530,34
|
|
20241128,094800,428419700,5530,5530,5530,5480,6817
|
|
20241128,094700,391005410,5500,5510,5510,5500,1202
|
|
20241128,094600,384388050,5510,5530,5530,5510,2590
|
|
20241128,094500,370116620,5550,5550,5550,5510,528
|
|
20241128,094400,367202860,5520,5530,5530,5520,5427
|
|
20241128,094300,337207420,5560,5560,5560,5530,108
|
|
20241128,094200,336609940,5570,5570,5570,5570,33
|
|
20241128,094100,336426130,5570,5560,5570,5530,1342
|
|
20241128,094000,328991800,5540,5540,5570,5540,5
|
|
20241128,093900,328964040,5570,5570,5570,5570,0
|
|
20241128,093800,328964040,5570,5550,5570,5540,38
|
|
20241128,093700,328752960,5570,5570,5570,5570,0
|
|
20241128,093600,328752960,5570,5570,5570,5540,309
|
|
20241128,093500,327040980,5550,5570,5570,5550,1436
|
|
20241128,093400,319069140,5540,5550,5570,5540,2156
|
|
20241128,093300,307123210,5550,5560,5570,5550,1713
|
|
20241128,093200,297611020,5570,5590,5590,5550,675
|
|
20241128,093100,293858510,5570,5580,5590,5560,2075
|
|
20241128,093000,282306870,5590,5590,5590,5580,4
|
|
20241128,092900,282284520,5570,5570,5590,5570,777
|
|
20241128,092800,277956590,5590,5590,5590,5590,0
|
|
20241128,092700,277956590,5590,5590,5590,5560,461
|
|
20241128,092600,275393250,5560,5580,5580,5560,204
|
|
20241128,092500,274258950,5580,5580,5580,5580,60
|
|
20241128,092400,273924150,5590,5590,5590,5590,2
|
|
20241128,092300,273912970,5540,5540,5590,5540,166
|
|
20241128,092200,272990610,5590,5570,5590,5540,482
|
|
20241128,092100,270311140,5580,5580,5580,5570,578
|
|
20241128,092000,267088190,5570,5590,5590,5570,186
|
|
20241128,091900,266048790,5590,5590,5590,5590,9
|
|
20241128,091800,265998480,5580,5580,5580,5580,200
|
|
20241128,091700,264882480,5580,5550,5580,5550,1141
|
|
20241128,091600,258528040,5550,5570,5570,5550,208
|
|
20241128,091500,257372470,5570,5570,5570,5560,1461
|
|
20241128,091400,249249200,5550,5520,5550,5510,655
|
|
20241128,091300,245629550,5520,5520,5520,5500,2205
|
|
20241128,091200,233487250,5540,5540,5540,5510,6969
|
|
20241128,091100,195011490,5540,5540,5550,5540,378
|
|
20241128,091000,192917340,5510,5560,5560,5510,4605
|
|
20241128,090900,167485310,5570,5570,5580,5550,8868
|
|
20241128,090800,118212540,5570,5580,5580,5570,1620
|
|
20241128,090700,109187940,5600,5610,5610,5560,6127
|
|
20241128,090600,75093040,5610,5600,5620,5600,861
|
|
20241128,090500,70270980,5600,5610,5620,5600,2362
|
|
20241128,090400,57007070,5600,5620,5620,5600,322
|
|
20241128,090300,55203060,5620,5630,5630,5590,389
|
|
20241128,090200,53023250,5620,5560,5630,5550,2900
|
|
20241128,090100,36807990,5600,5590,5600,5570,2839
|
|
20241128,090000,20986850,5600,5590,5600,5580,3746
|