671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200800,551137690,13360,13360,13360,13360,1133
|
|
20241121,200700,551137690,13360,13360,13360,13360,0
|
|
20241121,200600,551137690,13360,13360,13360,13360,0
|
|
20241121,200500,551137690,13360,13360,13360,13360,0
|
|
20241121,200400,551137690,13360,13360,13360,13360,0
|
|
20241121,200300,551137690,13360,13360,13360,13360,0
|
|
20241121,200200,551137690,13360,13360,13360,13360,0
|
|
20241121,200100,551137690,13360,13360,13360,13360,0
|
|
20241121,200000,551137690,13360,13360,13360,13360,0
|
|
20241121,195900,551137690,13360,13360,13360,13360,0
|
|
20241121,195800,551137690,13360,13360,13360,13360,0
|
|
20241121,195700,551137690,13360,13360,13360,13360,0
|
|
20241121,195600,551137690,13360,13360,13360,13360,0
|
|
20241121,195500,551137690,13360,13360,13360,13360,0
|
|
20241121,195400,551137690,13360,13360,13360,13360,0
|
|
20241121,195300,551137690,13360,13360,13360,13360,0
|
|
20241121,195200,551137690,13360,13360,13360,13360,0
|
|
20241121,195100,551137690,13360,13360,13360,13360,0
|
|
20241121,195000,551137690,13360,13360,13360,13360,0
|
|
20241121,194900,551137690,13360,13360,13360,13360,0
|
|
20241121,194800,551137690,13360,13360,13360,13360,0
|
|
20241121,194700,551137690,13360,13360,13360,13360,0
|
|
20241121,194600,551137690,13360,13360,13360,13360,0
|
|
20241121,194500,551137690,13360,13360,13360,13360,0
|
|
20241121,194400,551137690,13360,13360,13360,13360,0
|
|
20241121,194300,551137690,13360,13360,13360,13360,0
|
|
20241121,194200,551137690,13360,13360,13360,13360,0
|
|
20241121,194100,551137690,13360,13360,13360,13360,0
|
|
20241121,194000,551137690,13360,13360,13360,13360,0
|
|
20241121,193900,551137690,13360,13360,13360,13360,0
|
|
20241121,193800,551137690,13360,13360,13360,13360,1133
|
|
20241121,193700,551137690,13360,13360,13360,13360,0
|
|
20241121,193600,551137690,13360,13360,13360,13360,0
|
|
20241121,193500,551137690,13360,13360,13360,13360,0
|
|
20241121,193400,551137690,13360,13360,13360,13360,0
|
|
20241121,193300,551137690,13360,13360,13360,13360,0
|
|
20241121,193200,551137690,13360,13360,13360,13360,0
|
|
20241121,193100,551137690,13360,13360,13360,13360,0
|
|
20241121,193000,551137690,13360,13360,13360,13360,0
|
|
20241121,192900,551137690,13360,13360,13360,13360,0
|
|
20241121,192800,551137690,13360,13360,13360,13360,0
|
|
20241121,192700,551137690,13360,13360,13360,13360,0
|
|
20241121,192600,551137690,13360,13360,13360,13360,0
|
|
20241121,192500,551137690,13360,13360,13360,13360,0
|
|
20241121,192400,551137690,13360,13360,13360,13360,0
|
|
20241121,192300,551137690,13360,13360,13360,13360,0
|
|
20241121,192200,551137690,13360,13360,13360,13360,0
|
|
20241121,192100,551137690,13360,13360,13360,13360,0
|
|
20241121,192000,551137690,13360,13360,13360,13360,0
|
|
20241121,191900,551137690,13360,13360,13360,13360,0
|
|
20241121,191800,551137690,13360,13360,13360,13360,0
|
|
20241121,191700,551137690,13360,13360,13360,13360,0
|
|
20241121,191600,551137690,13360,13360,13360,13360,0
|
|
20241121,191500,551137690,13360,13360,13360,13360,0
|
|
20241121,191400,551137690,13360,13360,13360,13360,0
|
|
20241121,191300,551137690,13360,13360,13360,13360,0
|
|
20241121,191200,551137690,13360,13360,13360,13360,0
|
|
20241121,191100,551137690,13360,13360,13360,13360,0
|
|
20241121,191000,551137690,13360,13360,13360,13360,0
|
|
20241121,190900,551137690,13360,13360,13360,13360,0
|
|
20241121,190800,551137690,13360,13360,13360,13360,1133
|
|
20241121,190700,551137690,13360,13360,13360,13360,0
|
|
20241121,190600,551137690,13360,13360,13360,13360,0
|
|
20241121,190500,551137690,13360,13360,13360,13360,0
|
|
20241121,190400,551137690,13360,13360,13360,13360,0
|
|
20241121,190300,551137690,13360,13360,13360,13360,0
|
|
20241121,190200,551137690,13360,13360,13360,13360,0
|
|
20241121,190100,551137690,13360,13360,13360,13360,0
|
|
20241121,190000,551137690,13360,13360,13360,13360,0
|
|
20241121,185900,551137690,13360,13360,13360,13360,0
|
|
20241121,185800,551137690,13360,13360,13360,13360,0
|
|
20241121,185700,551137690,13360,13360,13360,13360,0
|
|
20241121,185600,551137690,13360,13360,13360,13360,0
|
|
20241121,185500,551137690,13360,13360,13360,13360,0
|
|
20241121,185400,551137690,13360,13360,13360,13360,0
|
|
20241121,185300,551137690,13360,13360,13360,13360,0
|
|
20241121,185200,551137690,13360,13360,13360,13360,0
|
|
20241121,185100,551137690,13360,13360,13360,13360,0
|
|
20241121,185000,551137690,13360,13360,13360,13360,0
|
|
20241121,184900,551137690,13360,13360,13360,13360,0
|
|
20241121,184800,551137690,13360,13360,13360,13360,0
|
|
20241121,184700,551137690,13360,13360,13360,13360,0
|
|
20241121,184600,551137690,13360,13360,13360,13360,0
|
|
20241121,184500,551137690,13360,13360,13360,13360,0
|
|
20241121,184400,551137690,13360,13360,13360,13360,0
|
|
20241121,184300,551137690,13360,13360,13360,13360,0
|
|
20241121,184200,551137690,13360,13360,13360,13360,0
|
|
20241121,184100,551137690,13360,13360,13360,13360,0
|
|
20241121,184000,551137690,13360,13360,13360,13360,0
|
|
20241121,183900,551137690,13360,13360,13360,13360,0
|
|
20241121,183800,551137690,13360,13360,13360,13360,1133
|
|
20241121,183700,551137690,13360,13360,13360,13360,0
|
|
20241121,183600,551137690,13360,13360,13360,13360,0
|
|
20241121,183500,551137690,13360,13360,13360,13360,0
|
|
20241121,183400,551137690,13360,13360,13360,13360,0
|
|
20241121,183300,551137690,13360,13360,13360,13360,0
|
|
20241121,183200,551137690,13360,13360,13360,13360,0
|
|
20241121,183100,551137690,13360,13360,13360,13360,0
|
|
20241121,183000,551137690,13360,13360,13360,13360,0
|
|
20241121,182900,551137690,13360,13360,13360,13360,0
|
|
20241121,182800,551137690,13360,13360,13360,13360,0
|
|
20241121,182700,551137690,13360,13360,13360,13360,0
|
|
20241121,182600,551137690,13360,13360,13360,13360,0
|
|
20241121,182500,551137690,13360,13360,13360,13360,0
|
|
20241121,182400,551137690,13360,13360,13360,13360,0
|
|
20241121,182300,551137690,13360,13360,13360,13360,0
|
|
20241121,182200,551137690,13360,13360,13360,13360,0
|
|
20241121,182100,551137690,13360,13360,13360,13360,0
|
|
20241121,182000,551137690,13360,13360,13360,13360,0
|
|
20241121,181900,551137690,13360,13360,13360,13360,0
|
|
20241121,181800,551137690,13360,13360,13360,13360,0
|
|
20241121,181700,551137690,13360,13360,13360,13360,0
|
|
20241121,181600,551137690,13360,13360,13360,13360,0
|
|
20241121,181500,551137690,13360,13360,13360,13360,0
|
|
20241121,181400,551137690,13360,13360,13360,13360,0
|
|
20241121,181300,551137690,13360,13360,13360,13360,0
|
|
20241121,181200,551137690,13360,13360,13360,13360,0
|
|
20241121,181100,551137690,13360,13360,13360,13360,0
|
|
20241121,181000,551137690,13360,13360,13360,13360,0
|
|
20241121,180900,551137690,13360,13360,13360,13360,0
|
|
20241121,180800,551137690,13360,13360,13360,13360,1133
|
|
20241121,180700,551137690,13360,13360,13360,13360,0
|
|
20241121,180600,551137690,13360,13360,13360,13360,0
|
|
20241121,180500,551137690,13360,13360,13360,13360,0
|
|
20241121,180400,551137690,13360,13360,13360,13360,0
|
|
20241121,180300,551137690,13360,13360,13360,13360,0
|
|
20241121,180200,551137690,13360,13360,13360,13360,0
|
|
20241121,180100,551137690,13360,13360,13360,13360,0
|
|
20241121,180000,551137690,13360,13360,13360,13360,0
|
|
20241121,175900,551137690,13360,13360,13360,13360,0
|
|
20241121,175800,551137690,13360,13360,13360,13360,0
|
|
20241121,175700,551137690,13360,13360,13360,13360,0
|
|
20241121,175600,551137690,13360,13360,13360,13360,0
|
|
20241121,175500,551137690,13360,13360,13360,13360,0
|
|
20241121,175400,551137690,13360,13360,13360,13360,0
|
|
20241121,175300,551137690,13360,13360,13360,13360,0
|
|
20241121,175200,551137690,13360,13360,13360,13360,0
|
|
20241121,175100,551137690,13360,13360,13360,13360,0
|
|
20241121,175000,551137690,13360,13360,13360,13360,0
|
|
20241121,174900,551137690,13360,13360,13360,13360,0
|
|
20241121,174800,551137690,13360,13360,13360,13360,0
|
|
20241121,174700,551137690,13360,13360,13360,13360,0
|
|
20241121,174600,551137690,13360,13360,13360,13360,0
|
|
20241121,174500,551137690,13360,13360,13360,13360,0
|
|
20241121,174400,551137690,13360,13360,13360,13360,0
|
|
20241121,174300,551137690,13360,13360,13360,13360,0
|
|
20241121,174200,551137690,13360,13360,13360,13360,0
|
|
20241121,174100,551137690,13360,13360,13360,13360,0
|
|
20241121,174000,551137690,13360,13360,13360,13360,0
|
|
20241121,173900,551137690,13360,13360,13360,13360,0
|
|
20241121,173800,551137690,13360,13360,13360,13360,1133
|
|
20241121,173700,551137690,13360,13360,13360,13360,0
|
|
20241121,173600,551137690,13360,13360,13360,13360,0
|
|
20241121,173500,551137690,13360,13360,13360,13360,0
|
|
20241121,173400,551137690,13360,13360,13360,13360,0
|
|
20241121,173300,551137690,13360,13360,13360,13360,0
|
|
20241121,173200,551137690,13360,13360,13360,13360,0
|
|
20241121,173100,551137690,13360,13360,13360,13360,0
|
|
20241121,173000,551137690,13360,13360,13360,13360,0
|
|
20241121,172900,551137690,13360,13360,13360,13360,0
|
|
20241121,172800,551137690,13360,13360,13360,13360,0
|
|
20241121,172700,551137690,13360,13360,13360,13360,0
|
|
20241121,172600,551137690,13360,13360,13360,13360,0
|
|
20241121,172500,551137690,13360,13360,13360,13360,0
|
|
20241121,172400,551137690,13360,13360,13360,13360,0
|
|
20241121,172300,551137690,13360,13360,13360,13360,0
|
|
20241121,172200,551137690,13360,13360,13360,13360,0
|
|
20241121,172100,551137690,13360,13360,13360,13360,0
|
|
20241121,172000,551137690,13360,13360,13360,13360,0
|
|
20241121,171900,551137690,13360,13360,13360,13360,0
|
|
20241121,171800,551137690,13360,13360,13360,13360,0
|
|
20241121,171700,551137690,13360,13360,13360,13360,0
|
|
20241121,171600,551137690,13360,13360,13360,13360,0
|
|
20241121,171500,551137690,13360,13360,13360,13360,0
|
|
20241121,171400,551137690,13360,13360,13360,13360,0
|
|
20241121,171300,551137690,13360,13360,13360,13360,0
|
|
20241121,171200,551137690,13360,13360,13360,13360,0
|
|
20241121,171100,551137690,13360,13360,13360,13360,0
|
|
20241121,171000,551137690,13360,13360,13360,13360,0
|
|
20241121,170900,551137690,13360,13360,13360,13360,0
|
|
20241121,170800,551137690,13360,13360,13360,13360,1133
|
|
20241121,170700,551137690,13360,13360,13360,13360,0
|
|
20241121,170600,551137690,13360,13360,13360,13360,0
|
|
20241121,170500,551137690,13360,13360,13360,13360,0
|
|
20241121,170400,551137690,13360,13360,13360,13360,0
|
|
20241121,170300,551137690,13360,13360,13360,13360,0
|
|
20241121,170200,551137690,13360,13360,13360,13360,0
|
|
20241121,170100,551137690,13360,13360,13360,13360,0
|
|
20241121,170000,551137690,13360,13360,13360,13360,0
|
|
20241121,165900,551137690,13360,13360,13360,13360,0
|
|
20241121,165800,551137690,13360,13360,13360,13360,0
|
|
20241121,165700,551137690,13360,13360,13360,13360,0
|
|
20241121,165600,551137690,13360,13360,13360,13360,0
|
|
20241121,165500,551137690,13360,13360,13360,13360,0
|
|
20241121,165400,551137690,13360,13360,13360,13360,0
|
|
20241121,165300,551137690,13360,13360,13360,13360,0
|
|
20241121,165200,551137690,13360,13360,13360,13360,0
|
|
20241121,165100,551137690,13360,13360,13360,13360,0
|
|
20241121,165000,551137690,13360,13360,13360,13360,0
|
|
20241121,164900,551137690,13360,13360,13360,13360,0
|
|
20241121,164800,551137690,13360,13360,13360,13360,0
|
|
20241121,164700,551137690,13360,13360,13360,13360,0
|
|
20241121,164600,551137690,13360,13360,13360,13360,0
|
|
20241121,164500,551137690,13360,13360,13360,13360,0
|
|
20241121,164400,551137690,13360,13360,13360,13360,0
|
|
20241121,164300,551137690,13360,13360,13360,13360,0
|
|
20241121,164200,551137690,13360,13360,13360,13360,0
|
|
20241121,164100,551137690,13360,13360,13360,13360,0
|
|
20241121,164000,551137690,13360,13360,13360,13360,0
|
|
20241121,163900,551137690,13360,13360,13360,13360,0
|
|
20241121,163800,551137690,13360,13360,13360,13360,1133
|
|
20241121,163700,551137690,13360,13360,13360,13360,0
|
|
20241121,163600,551137690,13360,13360,13360,13360,0
|
|
20241121,163500,551137690,13360,13360,13360,13360,0
|
|
20241121,163400,551137690,13360,13360,13360,13360,0
|
|
20241121,163300,551137690,13360,13360,13360,13360,0
|
|
20241121,163200,551137690,13360,13360,13360,13360,0
|
|
20241121,163100,551137690,13360,13360,13360,13360,0
|
|
20241121,163000,551137690,13360,13360,13360,13360,0
|
|
20241121,162900,551137690,13360,13360,13360,13360,0
|
|
20241121,162800,551137690,13360,13360,13360,13360,0
|
|
20241121,162700,551137690,13360,13360,13360,13360,0
|
|
20241121,162600,551137690,13360,13360,13360,13360,0
|
|
20241121,162500,551137690,13360,13360,13360,13360,0
|
|
20241121,162400,551137690,13360,13360,13360,13360,0
|
|
20241121,162300,551137690,13360,13360,13360,13360,0
|
|
20241121,162200,551137690,13360,13360,13360,13360,0
|
|
20241121,162100,551137690,13360,13360,13360,13360,0
|
|
20241121,162000,551137690,13360,13360,13360,13360,0
|
|
20241121,161900,551137690,13360,13360,13360,13360,0
|
|
20241121,161800,551137690,13360,13360,13360,13360,0
|
|
20241121,161700,551137690,13360,13360,13360,13360,0
|
|
20241121,161600,551137690,13360,13360,13360,13360,0
|
|
20241121,161500,551137690,13360,13360,13360,13360,0
|
|
20241121,161400,551137690,13360,13360,13360,13360,0
|
|
20241121,161300,551137690,13360,13360,13360,13360,0
|
|
20241121,161200,551137690,13360,13360,13360,13360,0
|
|
20241121,161100,551137690,13360,13360,13360,13360,0
|
|
20241121,161000,551137690,13360,13360,13360,13360,0
|
|
20241121,160900,551137690,13360,13360,13360,13360,0
|
|
20241121,160800,551137690,13360,13360,13360,13360,1133
|
|
20241121,160700,551137690,13360,13360,13360,13360,0
|
|
20241121,160600,551137690,13360,13360,13360,13360,0
|
|
20241121,160500,551137690,13360,13360,13360,13360,0
|
|
20241121,160400,551137690,13360,13360,13360,13360,0
|
|
20241121,160300,551137690,13360,13360,13360,13360,0
|
|
20241121,160200,551137690,13360,13360,13360,13360,0
|
|
20241121,160100,551137690,13360,13360,13360,13360,0
|
|
20241121,160000,551137690,13360,13360,13360,13360,0
|
|
20241121,155900,551137690,13360,13360,13360,13360,0
|
|
20241121,155800,551137690,13360,13360,13360,13360,0
|
|
20241121,155700,551137690,13360,13360,13360,13360,0
|
|
20241121,155600,551137690,13360,13360,13360,13360,0
|
|
20241121,155500,551137690,13360,13360,13360,13360,0
|
|
20241121,155400,551137690,13360,13360,13360,13360,0
|
|
20241121,155300,551137690,13360,13360,13360,13360,0
|
|
20241121,155200,551137690,13360,13360,13360,13360,0
|
|
20241121,155100,551137690,13360,13360,13360,13360,0
|
|
20241121,155000,551137690,13360,13360,13360,13360,0
|
|
20241121,154900,551137690,13360,13360,13360,13360,0
|
|
20241121,154800,551137690,13360,13360,13360,13360,0
|
|
20241121,154700,551137690,13360,13360,13360,13360,0
|
|
20241121,154600,551137690,13360,13360,13360,13360,0
|
|
20241121,154500,551137690,13360,13360,13360,13360,0
|
|
20241121,154400,551137690,13360,13360,13360,13360,0
|
|
20241121,154300,551137690,13360,13360,13360,13360,0
|
|
20241121,154200,551137690,13360,13360,13360,13360,0
|
|
20241121,154100,551137690,13360,13360,13360,13360,0
|
|
20241121,154000,551137690,13360,13360,13360,13360,0
|
|
20241121,153900,551137690,13360,13360,13360,13360,0
|
|
20241121,153800,551137690,13360,13360,13360,13360,1133
|
|
20241121,153700,551137690,13360,13360,13360,13360,0
|
|
20241121,153600,551137690,13360,13360,13360,13360,0
|
|
20241121,153500,551137690,13360,13360,13360,13360,0
|
|
20241121,153400,551137690,13360,13360,13360,13360,0
|
|
20241121,153300,551137690,13360,13360,13360,13360,0
|
|
20241121,153200,551137690,13360,13360,13360,13360,0
|
|
20241121,153100,551137690,13360,13360,13360,13360,0
|
|
20241121,153000,551137690,13360,13360,13360,13360,1133
|
|
20241121,152900,536000810,13360,13360,13360,13360,0
|
|
20241121,152800,536000810,13360,13360,13360,13360,0
|
|
20241121,152700,536000810,13360,13360,13360,13360,0
|
|
20241121,152600,536000810,13360,13360,13360,13360,0
|
|
20241121,152500,536000810,13360,13360,13360,13360,0
|
|
20241121,152400,536000810,13360,13360,13360,13360,0
|
|
20241121,152300,536000810,13360,13360,13360,13360,0
|
|
20241121,152200,536000810,13360,13360,13360,13360,0
|
|
20241121,152100,536000810,13360,13360,13360,13360,0
|
|
20241121,152000,536000810,13360,13360,13360,13360,0
|
|
20241121,151900,536000810,13360,13360,13380,13360,149
|
|
20241121,151800,534008270,13360,13360,13380,13360,225
|
|
20241121,151700,531002050,13360,13360,13380,13360,220
|
|
20241121,151600,528061600,13370,13370,13380,13360,106
|
|
20241121,151500,526645390,13370,13380,13380,13370,92
|
|
20241121,151400,525415280,13380,13380,13380,13370,3
|
|
20241121,151300,525375150,13360,13370,13380,13360,207
|
|
20241121,151200,522606910,13380,13370,13380,13370,47
|
|
20241121,151100,521978490,13370,13380,13380,13370,5
|
|
20241121,151000,521911620,13380,13370,13380,13370,12
|
|
20241121,150900,521751100,13380,13370,13380,13370,145
|
|
20241121,150800,519811500,13380,13370,13380,13360,24
|
|
20241121,150700,519490630,13370,13360,13370,13360,2
|
|
20241121,150600,519463900,13360,13370,13380,13360,259
|
|
20241121,150500,516001130,13370,13380,13380,13370,2
|
|
20241121,150400,515974380,13380,13360,13380,13360,12
|
|
20241121,150300,515814010,13370,13370,13370,13360,55
|
|
20241121,150200,515079070,13370,13370,13370,13360,17
|
|
20241121,150100,514851890,13370,13380,13380,13370,46
|
|
20241121,150000,514236850,13370,13370,13380,13370,75
|
|
20241121,145900,513234040,13370,13380,13380,13370,24
|
|
20241121,145800,512913060,13370,13380,13380,13370,341
|
|
20241121,145700,508353770,13380,13380,13380,13370,9
|
|
20241121,145600,508233360,13370,13380,13380,13370,39
|
|
20241121,145500,507711770,13380,13370,13380,13370,122
|
|
20241121,145400,506079520,13370,13380,13380,13370,96
|
|
20241121,145300,504795860,13380,13370,13380,13370,28
|
|
20241121,145200,504421370,13370,13380,13380,13370,38
|
|
20241121,145100,503913110,13370,13380,13380,13370,65
|
|
20241121,145000,503043990,13380,13380,13380,13380,10
|
|
20241121,144900,502910190,13380,13380,13380,13370,74
|
|
20241121,144800,501920300,13380,13380,13380,13370,316
|
|
20241121,144700,497692230,13380,13390,13390,13380,104
|
|
20241121,144600,496300410,13400,13400,13400,13390,37
|
|
20241121,144500,495804840,13400,13410,13410,13390,30
|
|
20241121,144400,495402810,13400,13390,13410,13390,58
|
|
20241121,144300,494625820,13390,13390,13400,13390,29
|
|
20241121,144200,494237370,13390,13400,13400,13380,34
|
|
20241121,144100,493781860,13400,13390,13400,13390,49
|
|
20241121,144000,493125710,13380,13390,13390,13380,74
|
|
20241121,143900,492135200,13390,13390,13390,13380,29
|
|
20241121,143800,491747040,13390,13390,13390,13380,15
|
|
20241121,143700,491546230,13380,13390,13390,13380,41
|
|
20241121,143600,490997470,13400,13390,13400,13390,19
|
|
20241121,143500,490742900,13400,13390,13400,13380,118
|
|
20241121,143400,489162730,13390,13380,13390,13380,35
|
|
20241121,143300,488694310,13390,13390,13390,13380,24
|
|
20241121,143200,488373050,13390,13390,13390,13380,38
|
|
20241121,143100,487864510,13380,13400,13400,13380,73
|
|
20241121,143000,486886830,13410,13400,13410,13400,26
|
|
20241121,142900,486538220,13400,13400,13410,13400,30
|
|
20241121,142800,486136100,13400,13400,13420,13400,90
|
|
20241121,142700,484929330,13410,13420,13420,13400,47
|
|
20241121,142600,484299010,13410,13420,13420,13410,22
|
|
20241121,142500,484003890,13420,13430,13430,13420,39
|
|
20241121,142400,483480400,13430,13400,13440,13400,15
|
|
20241121,142300,483279010,13430,13390,13430,13380,541
|
|
20241121,142200,476016480,13390,13390,13400,13380,40
|
|
20241121,142100,475480810,13390,13390,13400,13390,22
|
|
20241121,142000,475186160,13400,13400,13400,13380,51
|
|
20241121,141900,474503130,13400,13400,13400,13390,18
|
|
20241121,141800,474261990,13400,13400,13400,13390,28
|
|
20241121,141700,473886960,13400,13400,13400,13390,70
|
|
20241121,141600,472949120,13400,13400,13410,13400,27
|
|
20241121,141500,472587240,13400,13420,13420,13400,42
|
|
20241121,141400,472024040,13410,13400,13410,13400,76
|
|
20241121,141300,471005350,13410,13420,13420,13400,35
|
|
20241121,141200,470536020,13420,13410,13420,13410,8
|
|
20241121,141100,470428730,13400,13420,13420,13400,38
|
|
20241121,141000,469919050,13410,13430,13430,13400,218
|
|
20241121,140900,466995460,13430,13430,13430,13420,43
|
|
20241121,140800,466418200,13420,13420,13430,13420,53
|
|
20241121,140700,465706660,13430,13430,13430,13420,23
|
|
20241121,140600,465397810,13420,13420,13430,13420,32
|
|
20241121,140500,464968240,13420,13420,13430,13410,64
|
|
20241121,140400,464108980,13420,13420,13420,13410,27
|
|
20241121,140300,463746800,13420,13410,13420,13410,23
|
|
20241121,140200,463438250,13410,13410,13420,13410,54
|
|
20241121,140100,462714020,13410,13400,13410,13400,44
|
|
20241121,140000,462124290,13410,13430,13440,13400,51
|
|
20241121,135900,461440190,13400,13440,13440,13400,54
|
|
20241121,135800,460715640,13440,13420,13440,13410,16
|
|
20241121,135700,460500790,13420,13440,13440,13420,120
|
|
20241121,135600,458888390,13430,13430,13440,13430,47
|
|
20241121,135500,458257130,13430,13440,13440,13430,39
|
|
20241121,135400,457733120,13440,13430,13440,13430,39
|
|
20241121,135300,457209260,13430,13430,13440,13420,86
|
|
20241121,135200,456054290,13420,13410,13440,13410,83
|
|
20241121,135100,454939990,13410,13410,13420,13400,36
|
|
20241121,135000,454457100,13420,13410,13420,13400,35
|
|
20241121,134900,453987840,13400,13390,13420,13390,17
|
|
20241121,134800,453759820,13390,13400,13410,13390,82
|
|
20241121,134700,452660920,13400,13400,13420,13390,24
|
|
20241121,134600,452339230,13410,13400,13420,13400,14
|
|
20241121,134500,452151480,13390,13420,13420,13390,23
|
|
20241121,134400,451843150,13420,13400,13420,13390,15
|
|
20241121,134300,451641990,13410,13400,13410,13390,54
|
|
20241121,134200,450918300,13400,13400,13410,13400,76
|
|
20241121,134100,449899820,13410,13400,13410,13400,12
|
|
20241121,134000,449738920,13410,13400,13410,13400,73
|
|
20241121,133900,448760650,13410,13410,13410,13400,8
|
|
20241121,133800,448653410,13410,13420,13420,13400,48
|
|
20241121,133700,448009810,13400,13400,13400,13400,66
|
|
20241121,133600,447125410,13390,13390,13420,13390,71
|
|
20241121,133500,446174280,13400,13410,13420,13390,95
|
|
20241121,133400,444900630,13400,13390,13400,13380,85
|
|
20241121,133300,443762540,13390,13400,13400,13390,63
|
|
20241121,133200,442918900,13400,13400,13400,13390,12
|
|
20241121,133100,442758120,13400,13400,13410,13390,54
|
|
20241121,133000,442034530,13400,13400,13410,13400,27
|
|
20241121,132900,441672710,13400,13410,13410,13400,17
|
|
20241121,132800,441444870,13400,13400,13400,13400,24
|
|
20241121,132700,441123270,13400,13400,13420,13400,16
|
|
20241121,132600,440908760,13400,13390,13410,13390,63
|
|
20241121,132500,440064490,13400,13400,13400,13390,19
|
|
20241121,132400,439810010,13390,13400,13400,13390,58
|
|
20241121,132300,439033310,13400,13390,13400,13390,19
|
|
20241121,132200,438778860,13390,13400,13400,13390,818
|
|
20241121,132100,427825700,13410,13410,13410,13400,12
|
|
20241121,132000,427664830,13410,13410,13410,13410,9
|
|
20241121,131900,427544140,13400,13420,13420,13400,21
|
|
20241121,131800,427262580,13420,13420,13430,13420,9
|
|
20241121,131700,427141760,13410,13410,13410,13400,27
|
|
20241121,131600,426779850,13410,13420,13420,13410,55
|
|
20241121,131500,426041790,13420,13420,13420,13420,12
|
|
20241121,131400,425880750,13420,13410,13420,13400,26
|
|
20241121,131300,425532190,13400,13430,13430,13400,11
|
|
20241121,131200,425384630,13430,13430,13440,13430,18
|
|
20241121,131100,425142880,13430,13410,13430,13410,25
|
|
20241121,131000,424807230,13430,13430,13430,13400,53
|
|
20241121,130900,424095750,13430,13400,13430,13400,1382
|
|
20241121,130800,405562550,13410,13400,13410,13400,110
|
|
20241121,130700,404088530,13400,13400,13410,13400,198
|
|
20241121,130600,401434590,13400,13410,13410,13400,29
|
|
20241121,130500,401045750,13400,13410,13410,13400,163
|
|
20241121,130400,398860190,13410,13400,13410,13400,295
|
|
20241121,130300,394904910,13410,13410,13410,13400,82
|
|
20241121,130200,393805730,13400,13400,13410,13400,23
|
|
20241121,130100,393497500,13400,13410,13410,13400,50
|
|
20241121,130000,392827420,13400,13400,13410,13400,17
|
|
20241121,125900,392599590,13400,13410,13410,13400,27
|
|
20241121,125800,392237770,13400,13400,13410,13400,74
|
|
20241121,125700,391246120,13410,13400,13410,13400,15
|
|
20241121,125600,391045100,13400,13400,13410,13400,24
|
|
20241121,125500,390723470,13410,13400,13410,13400,32
|
|
20241121,125400,390294660,13400,13390,13400,13390,20
|
|
20241121,125300,390026760,13400,13390,13400,13390,85
|
|
20241121,125200,388888590,13400,13390,13400,13390,26
|
|
20241121,125100,388540380,13390,13390,13400,13390,22
|
|
20241121,125000,388245710,13400,13400,13400,13390,25
|
|
20241121,124900,387910820,13390,13400,13410,13390,6
|
|
20241121,124800,387830410,13400,13400,13400,13390,35
|
|
20241121,124700,387361690,13400,13400,13400,13390,78
|
|
20241121,124600,386317210,13400,13400,13410,13390,15
|
|
20241121,124500,386116210,13390,13400,13400,13390,14
|
|
20241121,124400,385928680,13390,13410,13410,13390,25
|
|
20241121,124300,385593730,13400,13390,13400,13390,23
|
|
20241121,124200,385285670,13400,13390,13400,13390,59
|
|
20241121,124100,384495600,13400,13410,13410,13390,108
|
|
20241121,124000,383048560,13400,13410,13410,13400,79
|
|
20241121,123900,381989810,13400,13400,13400,13400,122
|
|
20241121,123800,380355010,13410,13400,13410,13400,11
|
|
20241121,123700,380207550,13400,13400,13400,13400,16
|
|
20241121,123600,379993150,13400,13400,13420,13400,39
|
|
20241121,123500,379470400,13410,13410,13410,13410,45
|
|
20241121,123400,378866950,13410,13420,13420,13400,70
|
|
20241121,123300,377928780,13410,13410,13410,13410,9
|
|
20241121,123200,377808090,13410,13410,13420,13400,44
|
|
20241121,123100,377218150,13410,13410,13420,13410,19
|
|
20241121,123000,376963320,13410,13420,13420,13410,133
|
|
20241121,122900,375179000,13400,13420,13420,13400,114
|
|
20241121,122800,373650790,13410,13400,13410,13400,12
|
|
20241121,122700,373489880,13400,13410,13420,13400,29
|
|
20241121,122600,373101030,13410,13400,13410,13400,44
|
|
20241121,122500,372511000,13410,13410,13420,13410,20
|
|
20241121,122400,372242750,13410,13410,13410,13400,57
|
|
20241121,122300,371478500,13410,13410,13420,13410,20
|
|
20241121,122200,371210260,13410,13400,13410,13400,246
|
|
20241121,122100,367911580,13410,13400,13410,13400,69
|
|
20241121,122000,366986930,13400,13410,13410,13400,24
|
|
20241121,121900,366665300,13400,13400,13410,13400,29
|
|
20241121,121800,366276670,13400,13400,13410,13400,23
|
|
20241121,121700,365968440,13410,13400,13410,13400,25
|
|
20241121,121600,365633430,13410,13410,13410,13400,13
|
|
20241121,121500,365459170,13400,13400,13400,13400,218
|
|
20241121,121400,362537970,13410,13410,13410,13400,25
|
|
20241121,121300,362202740,13400,13400,13410,13400,44
|
|
20241121,121200,361612990,13400,13400,13410,13400,67
|
|
20241121,121100,360715010,13400,13410,13410,13400,28
|
|
20241121,121000,360339650,13410,13410,13410,13400,48
|
|
20241121,120900,359696200,13400,13410,13410,13400,53
|
|
20241121,120800,358985970,13410,13410,13410,13400,41
|
|
20241121,120700,358436340,13410,13410,13410,13400,14
|
|
20241121,120600,358248650,13410,13400,13410,13400,59
|
|
20241121,120500,357458030,13410,13410,13410,13400,36
|
|
20241121,120400,356975560,13400,13410,13410,13400,17
|
|
20241121,120300,356747740,13410,13410,13410,13400,21
|
|
20241121,120200,356466260,13400,13410,13410,13400,3
|
|
20241121,120100,356426050,13400,13400,13410,13400,39
|
|
20241121,120000,355903380,13410,13420,13420,13410,184
|
|
20241121,115900,353435900,13410,13420,13420,13410,24
|
|
20241121,115800,353113990,13420,13420,13430,13410,28
|
|
20241121,115700,352738300,13420,13420,13430,13420,1720
|
|
20241121,115600,329639320,13430,13410,13430,13410,36
|
|
20241121,115500,329156280,13410,13410,13420,13400,54
|
|
20241121,115400,328432550,13410,13410,13410,13410,22
|
|
20241121,115300,328137530,13410,13400,13410,13400,5
|
|
20241121,115200,328070520,13410,13420,13420,13410,89
|
|
20241121,115100,326876270,13420,13410,13420,13410,20
|
|
20241121,115000,326608060,13420,13410,13430,13400,42
|
|
20241121,114900,326044830,13400,13410,13410,13400,73
|
|
20241121,114800,325066100,13420,13420,13420,13410,7
|
|
20241121,114700,324972180,13420,13410,13420,13410,79
|
|
20241121,114600,323912260,13410,13420,13420,13410,33
|
|
20241121,114500,323469620,13420,13430,13430,13420,69
|
|
20241121,114400,322543110,13420,13430,13430,13420,47
|
|
20241121,114300,321912340,13420,13430,13430,13420,11
|
|
20241121,114200,321764680,13420,13420,13420,13410,26
|
|
20241121,114100,321415880,13420,13420,13430,13410,45
|
|
20241121,114000,320811930,13410,13410,13420,13410,104
|
|
20241121,113900,319416430,13410,13410,13420,13410,22
|
|
20241121,113800,319121350,13420,13420,13420,13410,15
|
|
20241121,113700,318920170,13410,13410,13410,13400,56
|
|
20241121,113600,318169640,13410,13420,13420,13410,9
|
|
20241121,113500,318048920,13410,13420,13420,13410,127
|
|
20241121,113400,316345820,13420,13420,13430,13420,40
|
|
20241121,113300,315808990,13420,13410,13420,13410,69
|
|
20241121,113200,314883060,13410,13440,13440,13410,742
|
|
20241121,113100,304918340,13470,13480,13480,13470,35
|
|
20241121,113000,304446660,13480,13470,13490,13470,63
|
|
20241121,112900,303597520,13470,13480,13480,13470,24
|
|
20241121,112800,303274130,13480,13460,13480,13460,135
|
|
20241121,112700,301454860,13430,13460,13460,13430,12
|
|
20241121,112600,301293370,13440,13450,13470,13440,86
|
|
20241121,112500,300136580,13520,13440,13530,13430,551
|
|
20241121,112400,292714920,13440,13440,13440,13430,28
|
|
20241121,112300,292338650,13430,13430,13440,13430,82
|
|
20241121,112200,291236860,13440,13430,13440,13430,12
|
|
20241121,112100,291075670,13440,13440,13440,13440,63
|
|
20241121,112000,290228950,13430,13390,13440,13390,543
|
|
20241121,111900,282948700,13390,13410,13410,13390,72
|
|
20241121,111800,281984110,13400,13400,13400,13400,26
|
|
20241121,111700,281635710,13400,13400,13410,13400,78
|
|
20241121,111600,280590500,13400,13400,13400,13400,14
|
|
20241121,111500,280402900,13400,13400,13400,13390,24
|
|
20241121,111400,280081430,13400,13400,13400,13400,54
|
|
20241121,111300,279357830,13400,13400,13400,13400,67
|
|
20241121,111200,278460030,13400,13410,13410,13400,60
|
|
20241121,111100,277656010,13410,13400,13410,13400,99
|
|
20241121,111000,276328560,13420,13410,13420,13400,17
|
|
20241121,110900,276100520,13410,13410,13420,13410,35
|
|
20241121,110800,275631150,13410,13410,13420,13400,228
|
|
20241121,110700,272573050,13400,13390,13410,13380,288
|
|
20241121,110600,268714790,13380,13380,13390,13370,57
|
|
20241121,110500,267952180,13380,13380,13390,13380,8
|
|
20241121,110400,267845130,13380,13380,13380,13380,19
|
|
20241121,110300,267590910,13370,13390,13390,13370,54
|
|
20241121,110200,266868520,13380,13390,13390,13380,17
|
|
20241121,110100,266641030,13390,13370,13390,13370,20
|
|
20241121,110000,266373450,13370,13390,13390,13370,45
|
|
20241121,105900,265771570,13370,13370,13390,13370,210
|
|
20241121,105800,262960960,13370,13360,13370,13360,55
|
|
20241121,105700,262225830,13360,13360,13360,13350,70
|
|
20241121,105600,261290750,13360,13340,13360,13340,40
|
|
20241121,105500,260756370,13340,13350,13360,13340,29
|
|
20241121,105400,260369460,13350,13360,13360,13350,103
|
|
20241121,105300,258993830,13360,13350,13360,13350,34
|
|
20241121,105200,258539680,13350,13350,13350,13340,50
|
|
20241121,105100,257872190,13350,13350,13350,13350,59
|
|
20241121,105000,257084540,13350,13350,13360,13350,30
|
|
20241121,104900,256683900,13350,13340,13360,13340,15
|
|
20241121,104800,256483710,13350,13350,13360,13350,25
|
|
20241121,104700,256149950,13350,13340,13360,13340,44
|
|
20241121,104600,255562510,13340,13340,13350,13340,20
|
|
20241121,104500,255295630,13350,13360,13360,13350,61
|
|
20241121,104400,254481240,13350,13340,13350,13340,14
|
|
20241121,104300,254294430,13350,13330,13350,13330,104
|
|
20241121,104200,252907380,13350,13310,13350,13310,38
|
|
20241121,104100,252400540,13320,13320,13320,13320,12
|
|
20241121,104000,252240700,13320,13330,13330,13310,74
|
|
20241121,103900,251254600,13330,13330,13330,13330,7
|
|
20241121,103800,251161290,13330,13340,13340,13320,237
|
|
20241121,103700,248004050,13340,13370,13370,13340,361
|
|
20241121,103600,243186580,13370,13360,13370,13350,33
|
|
20241121,103500,242745900,13360,13360,13360,13360,2
|
|
20241121,103400,242719180,13350,13390,13390,13350,353
|
|
20241121,103300,238000460,13380,13380,13390,13380,17
|
|
20241121,103200,237772990,13380,13380,13380,13380,39
|
|
20241121,103100,237251170,13370,13380,13380,13370,96
|
|
20241121,103000,235967290,13370,13370,13380,13370,40
|
|
20241121,102900,235432480,13360,13380,13380,13360,39
|
|
20241121,102800,234911130,13370,13370,13370,13370,41
|
|
20241121,102700,234362960,13380,13370,13380,13360,54
|
|
20241121,102600,233641000,13370,13370,13370,13360,19
|
|
20241121,102500,233387090,13370,13360,13370,13350,48
|
|
20241121,102400,232745640,13350,13350,13370,13350,35
|
|
20241121,102300,232277980,13350,13350,13350,13350,0
|
|
20241121,102200,232277980,13350,13360,13370,13350,59
|
|
20241121,102100,231489250,13360,13360,13360,13350,17
|
|
20241121,102000,231262210,13360,13360,13370,13360,58
|
|
20241121,101900,230487290,13360,13350,13360,13350,34
|
|
20241121,101800,230033190,13350,13360,13360,13350,40
|
|
20241121,101700,229499180,13350,13340,13350,13340,76
|
|
20241121,101600,228484800,13350,13350,13350,13350,26
|
|
20241121,101500,228137700,13350,13370,13370,13350,253
|
|
20241121,101400,224758860,13370,13380,13380,13370,24
|
|
20241121,101300,224437850,13380,13370,13380,13370,54
|
|
20241121,101200,223715860,13360,13380,13380,13360,82
|
|
20241121,101100,222620260,13380,13370,13380,13370,51
|
|
20241121,101000,221938370,13380,13380,13380,13350,188
|
|
20241121,100900,219424830,13370,13370,13370,13370,21
|
|
20241121,100800,219144060,13370,13370,13380,13370,24
|
|
20241121,100700,218823090,13350,13350,13350,13350,12
|
|
20241121,100600,218662890,13340,13350,13350,13340,5
|
|
20241121,100500,218596160,13350,13340,13350,13340,101
|
|
20241121,100400,217248150,13340,13340,13340,13340,17
|
|
20241121,100300,217021370,13340,13340,13350,13330,59
|
|
20241121,100200,216233810,13330,13330,13350,13330,156
|
|
20241121,100100,214151670,13350,13340,13350,13330,139
|
|
20241121,100000,212297510,13330,13320,13330,13320,215
|
|
20241121,095900,209431710,13320,13320,13320,13310,26
|
|
20241121,095800,209085400,13310,13310,13320,13290,250
|
|
20241121,095700,205757640,13290,13310,13310,13290,92
|
|
20241121,095600,204533250,13290,13310,13310,13280,65
|
|
20241121,095500,203668430,13290,13290,13290,13270,191
|
|
20241121,095400,201132970,13280,13280,13280,13280,14
|
|
20241121,095300,200947050,13280,13280,13280,13270,112
|
|
20241121,095200,199459810,13290,13290,13290,13290,22
|
|
20241121,095100,199167430,13300,13310,13310,13300,1174
|
|
20241121,095000,183552340,13310,13320,13320,13310,55
|
|
20241121,094900,182819810,13310,13310,13330,13310,231
|
|
20241121,094800,179743000,13320,13320,13330,13320,133
|
|
20241121,094700,177970250,13320,13320,13320,13320,21
|
|
20241121,094600,177690530,13340,13330,13340,13300,604
|
|
20241121,094500,169635850,13310,13320,13320,13310,288
|
|
20241121,094400,165802540,13310,13310,13320,13310,47
|
|
20241121,094300,165176870,13330,13320,13330,13310,59
|
|
20241121,094200,164390500,13320,13320,13330,13310,209
|
|
20241121,094100,161605020,13310,13310,13330,13310,62
|
|
20241121,094000,160778820,13330,13280,13330,13280,743
|
|
20241121,093900,150890470,13290,13270,13290,13270,32
|
|
20241121,093800,150465430,13290,13270,13290,13270,60
|
|
20241121,093700,149668230,13270,13290,13300,13270,51
|
|
20241121,093600,148990800,13290,13260,13290,13260,74
|
|
20241121,093500,148007700,13260,13260,13270,13260,290
|
|
20241121,093400,144162100,13260,13300,13300,13260,68
|
|
20241121,093300,143258060,13300,13250,13300,13250,3
|
|
20241121,093200,143218210,13250,13280,13280,13250,339
|
|
20241121,093100,138723780,13300,13280,13300,13280,92
|
|
20241121,093000,137501020,13280,13310,13310,13270,122
|
|
20241121,092900,135878570,13330,13320,13330,13310,54
|
|
20241121,092800,135159280,13330,13320,13330,13320,61
|
|
20241121,092700,134346750,13320,13310,13320,13300,61
|
|
20241121,092600,133534840,13310,13260,13310,13260,158
|
|
20241121,092500,131435550,13290,13270,13290,13250,102
|
|
20241121,092400,130082880,13300,13270,13300,13270,79
|
|
20241121,092300,129033100,13260,13270,13290,13260,59
|
|
20241121,092200,128250620,13290,13290,13290,13260,13
|
|
20241121,092100,128077880,13300,13300,13300,13300,60
|
|
20241121,092000,127279880,13300,13300,13320,13260,85
|
|
20241121,091900,126148880,13240,13230,13240,13230,692
|
|
20241121,091800,116986870,13240,13240,13240,13230,83
|
|
20241121,091700,115888070,13230,13230,13230,13230,12
|
|
20241121,091600,115729310,13230,13240,13240,13230,73
|
|
20241121,091500,114762800,13240,13260,13270,13240,1119
|
|
20241121,091400,99925080,13270,13280,13340,13260,219
|
|
20241121,091300,97018290,13270,13270,13270,13270,309
|
|
20241121,091200,92917860,13270,13260,13270,13260,201
|
|
20241121,091100,90252480,13240,13240,13240,13240,57
|
|
20241121,091000,89497800,13240,13260,13260,13240,480
|
|
20241121,090900,83136210,13260,13230,13260,13230,141
|
|
20241121,090800,81270680,13220,13220,13220,13220,105
|
|
20241121,090700,79882580,13220,13210,13260,13210,45
|
|
20241121,090600,79287460,13260,13190,13260,13190,543
|
|
20241121,090500,72103940,13190,13240,13240,13140,1132
|
|
20241121,090400,57166580,13230,13270,13270,13220,1089
|
|
20241121,090300,42742180,13270,13270,13270,13270,534
|
|
20241121,090200,35656000,13270,13310,13310,13270,1732
|
|
20241121,090100,12661060,13300,13300,13300,13300,1
|
|
20241121,090000,12647760,13310,13350,13350,13260,547
|