678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201500,347965600,14240,14240,14240,14240,2014
|
|
20241128,201400,347965600,14240,14240,14240,14240,0
|
|
20241128,201300,347965600,14240,14240,14240,14240,0
|
|
20241128,201200,347965600,14240,14240,14240,14240,0
|
|
20241128,201100,347965600,14240,14240,14240,14240,0
|
|
20241128,201000,347965600,14240,14240,14240,14240,0
|
|
20241128,200900,347965600,14240,14240,14240,14240,0
|
|
20241128,200800,347965600,14240,14240,14240,14240,0
|
|
20241128,200700,347965600,14240,14240,14240,14240,0
|
|
20241128,200600,347965600,14240,14240,14240,14240,0
|
|
20241128,200500,347965600,14240,14240,14240,14240,0
|
|
20241128,200400,347965600,14240,14240,14240,14240,0
|
|
20241128,200300,347965600,14240,14240,14240,14240,0
|
|
20241128,200200,347965600,14240,14240,14240,14240,0
|
|
20241128,200100,347965600,14240,14240,14240,14240,0
|
|
20241128,200000,347965600,14240,14240,14240,14240,0
|
|
20241128,195900,347965600,14240,14240,14240,14240,0
|
|
20241128,195800,347965600,14240,14240,14240,14240,0
|
|
20241128,195700,347965600,14240,14240,14240,14240,0
|
|
20241128,195600,347965600,14240,14240,14240,14240,0
|
|
20241128,195500,347965600,14240,14240,14240,14240,0
|
|
20241128,195400,347965600,14240,14240,14240,14240,0
|
|
20241128,195300,347965600,14240,14240,14240,14240,0
|
|
20241128,195200,347965600,14240,14240,14240,14240,0
|
|
20241128,195100,347965600,14240,14240,14240,14240,0
|
|
20241128,195000,347965600,14240,14240,14240,14240,0
|
|
20241128,194900,347965600,14240,14240,14240,14240,0
|
|
20241128,194800,347965600,14240,14240,14240,14240,0
|
|
20241128,194700,347965600,14240,14240,14240,14240,0
|
|
20241128,194600,347965600,14240,14240,14240,14240,0
|
|
20241128,194500,347965600,14240,14240,14240,14240,2014
|
|
20241128,194400,347965600,14240,14240,14240,14240,0
|
|
20241128,194300,347965600,14240,14240,14240,14240,0
|
|
20241128,194200,347965600,14240,14240,14240,14240,0
|
|
20241128,194100,347965600,14240,14240,14240,14240,0
|
|
20241128,194000,347965600,14240,14240,14240,14240,0
|
|
20241128,193900,347965600,14240,14240,14240,14240,0
|
|
20241128,193800,347965600,14240,14240,14240,14240,0
|
|
20241128,193700,347965600,14240,14240,14240,14240,0
|
|
20241128,193600,347965600,14240,14240,14240,14240,0
|
|
20241128,193500,347965600,14240,14240,14240,14240,0
|
|
20241128,193400,347965600,14240,14240,14240,14240,0
|
|
20241128,193300,347965600,14240,14240,14240,14240,0
|
|
20241128,193200,347965600,14240,14240,14240,14240,0
|
|
20241128,193100,347965600,14240,14240,14240,14240,0
|
|
20241128,193000,347965600,14240,14240,14240,14240,0
|
|
20241128,192900,347965600,14240,14240,14240,14240,0
|
|
20241128,192800,347965600,14240,14240,14240,14240,0
|
|
20241128,192700,347965600,14240,14240,14240,14240,0
|
|
20241128,192600,347965600,14240,14240,14240,14240,0
|
|
20241128,192500,347965600,14240,14240,14240,14240,0
|
|
20241128,192400,347965600,14240,14240,14240,14240,0
|
|
20241128,192300,347965600,14240,14240,14240,14240,0
|
|
20241128,192200,347965600,14240,14240,14240,14240,0
|
|
20241128,192100,347965600,14240,14240,14240,14240,0
|
|
20241128,192000,347965600,14240,14240,14240,14240,0
|
|
20241128,191900,347965600,14240,14240,14240,14240,0
|
|
20241128,191800,347965600,14240,14240,14240,14240,0
|
|
20241128,191700,347965600,14240,14240,14240,14240,0
|
|
20241128,191600,347965600,14240,14240,14240,14240,0
|
|
20241128,191500,347965600,14240,14240,14240,14240,2014
|
|
20241128,191400,347965600,14240,14240,14240,14240,0
|
|
20241128,191300,347965600,14240,14240,14240,14240,0
|
|
20241128,191200,347965600,14240,14240,14240,14240,0
|
|
20241128,191100,347965600,14240,14240,14240,14240,0
|
|
20241128,191000,347965600,14240,14240,14240,14240,0
|
|
20241128,190900,347965600,14240,14240,14240,14240,0
|
|
20241128,190800,347965600,14240,14240,14240,14240,0
|
|
20241128,190700,347965600,14240,14240,14240,14240,0
|
|
20241128,190600,347965600,14240,14240,14240,14240,0
|
|
20241128,190500,347965600,14240,14240,14240,14240,0
|
|
20241128,190400,347965600,14240,14240,14240,14240,0
|
|
20241128,190300,347965600,14240,14240,14240,14240,0
|
|
20241128,190200,347965600,14240,14240,14240,14240,0
|
|
20241128,190100,347965600,14240,14240,14240,14240,0
|
|
20241128,190000,347965600,14240,14240,14240,14240,0
|
|
20241128,185900,347965600,14240,14240,14240,14240,0
|
|
20241128,185800,347965600,14240,14240,14240,14240,0
|
|
20241128,185700,347965600,14240,14240,14240,14240,0
|
|
20241128,185600,347965600,14240,14240,14240,14240,0
|
|
20241128,185500,347965600,14240,14240,14240,14240,0
|
|
20241128,185400,347965600,14240,14240,14240,14240,0
|
|
20241128,185300,347965600,14240,14240,14240,14240,0
|
|
20241128,185200,347965600,14240,14240,14240,14240,0
|
|
20241128,185100,347965600,14240,14240,14240,14240,0
|
|
20241128,185000,347965600,14240,14240,14240,14240,0
|
|
20241128,184900,347965600,14240,14240,14240,14240,0
|
|
20241128,184800,347965600,14240,14240,14240,14240,0
|
|
20241128,184700,347965600,14240,14240,14240,14240,0
|
|
20241128,184600,347965600,14240,14240,14240,14240,0
|
|
20241128,184500,347965600,14240,14240,14240,14240,2014
|
|
20241128,184400,347965600,14240,14240,14240,14240,0
|
|
20241128,184300,347965600,14240,14240,14240,14240,0
|
|
20241128,184200,347965600,14240,14240,14240,14240,0
|
|
20241128,184100,347965600,14240,14240,14240,14240,0
|
|
20241128,184000,347965600,14240,14240,14240,14240,0
|
|
20241128,183900,347965600,14240,14240,14240,14240,0
|
|
20241128,183800,347965600,14240,14240,14240,14240,0
|
|
20241128,183700,347965600,14240,14240,14240,14240,0
|
|
20241128,183600,347965600,14240,14240,14240,14240,0
|
|
20241128,183500,347965600,14240,14240,14240,14240,0
|
|
20241128,183400,347965600,14240,14240,14240,14240,0
|
|
20241128,183300,347965600,14240,14240,14240,14240,0
|
|
20241128,183200,347965600,14240,14240,14240,14240,0
|
|
20241128,183100,347965600,14240,14240,14240,14240,0
|
|
20241128,183000,347965600,14240,14240,14240,14240,0
|
|
20241128,182900,347965600,14240,14240,14240,14240,0
|
|
20241128,182800,347965600,14240,14240,14240,14240,0
|
|
20241128,182700,347965600,14240,14240,14240,14240,0
|
|
20241128,182600,347965600,14240,14240,14240,14240,0
|
|
20241128,182500,347965600,14240,14240,14240,14240,0
|
|
20241128,182400,347965600,14240,14240,14240,14240,0
|
|
20241128,182300,347965600,14240,14240,14240,14240,0
|
|
20241128,182200,347965600,14240,14240,14240,14240,0
|
|
20241128,182100,347965600,14240,14240,14240,14240,0
|
|
20241128,182000,347965600,14240,14240,14240,14240,0
|
|
20241128,181900,347965600,14240,14240,14240,14240,0
|
|
20241128,181800,347965600,14240,14240,14240,14240,0
|
|
20241128,181700,347965600,14240,14240,14240,14240,0
|
|
20241128,181600,347965600,14240,14240,14240,14240,0
|
|
20241128,181500,347965600,14240,14240,14240,14240,2014
|
|
20241128,181400,347965600,14240,14240,14240,14240,0
|
|
20241128,181300,347965600,14240,14240,14240,14240,0
|
|
20241128,181200,347965600,14240,14240,14240,14240,0
|
|
20241128,181100,347965600,14240,14240,14240,14240,0
|
|
20241128,181000,347965600,14240,14240,14240,14240,0
|
|
20241128,180900,347965600,14240,14240,14240,14240,0
|
|
20241128,180800,347965600,14240,14240,14240,14240,0
|
|
20241128,180700,347965600,14240,14240,14240,14240,0
|
|
20241128,180600,347965600,14240,14240,14240,14240,0
|
|
20241128,180500,347965600,14240,14240,14240,14240,0
|
|
20241128,180400,347965600,14240,14240,14240,14240,0
|
|
20241128,180300,347965600,14240,14240,14240,14240,0
|
|
20241128,180200,347965600,14240,14240,14240,14240,0
|
|
20241128,180100,347965600,14240,14240,14240,14240,0
|
|
20241128,180000,347965600,14240,14240,14240,14240,0
|
|
20241128,175900,347965600,14240,14240,14240,14240,0
|
|
20241128,175800,347965600,14240,14240,14240,14240,0
|
|
20241128,175700,347965600,14240,14240,14240,14240,0
|
|
20241128,175600,347965600,14240,14240,14240,14240,0
|
|
20241128,175500,347965600,14240,14240,14240,14240,0
|
|
20241128,175400,347965600,14240,14240,14240,14240,0
|
|
20241128,175300,347965600,14240,14240,14240,14240,0
|
|
20241128,175200,347965600,14240,14240,14240,14240,0
|
|
20241128,175100,347965600,14240,14240,14240,14240,0
|
|
20241128,175000,347965600,14240,14240,14240,14240,0
|
|
20241128,174900,347965600,14240,14240,14240,14240,0
|
|
20241128,174800,347965600,14240,14240,14240,14240,0
|
|
20241128,174700,347965600,14240,14240,14240,14240,0
|
|
20241128,174600,347965600,14240,14240,14240,14240,0
|
|
20241128,174500,347965600,14240,14240,14240,14240,2014
|
|
20241128,174400,347965600,14240,14240,14240,14240,0
|
|
20241128,174300,347965600,14240,14240,14240,14240,0
|
|
20241128,174200,347965600,14240,14240,14240,14240,0
|
|
20241128,174100,347965600,14240,14240,14240,14240,0
|
|
20241128,174000,347965600,14240,14240,14240,14240,0
|
|
20241128,173900,347965600,14240,14240,14240,14240,0
|
|
20241128,173800,347965600,14240,14240,14240,14240,0
|
|
20241128,173700,347965600,14240,14240,14240,14240,0
|
|
20241128,173600,347965600,14240,14240,14240,14240,0
|
|
20241128,173500,347965600,14240,14240,14240,14240,0
|
|
20241128,173400,347965600,14240,14240,14240,14240,0
|
|
20241128,173300,347965600,14240,14240,14240,14240,0
|
|
20241128,173200,347965600,14240,14240,14240,14240,0
|
|
20241128,173100,347965600,14240,14240,14240,14240,0
|
|
20241128,173000,347965600,14240,14240,14240,14240,0
|
|
20241128,172900,347965600,14240,14240,14240,14240,0
|
|
20241128,172800,347965600,14240,14240,14240,14240,0
|
|
20241128,172700,347965600,14240,14240,14240,14240,0
|
|
20241128,172600,347965600,14240,14240,14240,14240,0
|
|
20241128,172500,347965600,14240,14240,14240,14240,0
|
|
20241128,172400,347965600,14240,14240,14240,14240,0
|
|
20241128,172300,347965600,14240,14240,14240,14240,0
|
|
20241128,172200,347965600,14240,14240,14240,14240,0
|
|
20241128,172100,347965600,14240,14240,14240,14240,0
|
|
20241128,172000,347965600,14240,14240,14240,14240,0
|
|
20241128,171900,347965600,14240,14240,14240,14240,0
|
|
20241128,171800,347965600,14240,14240,14240,14240,0
|
|
20241128,171700,347965600,14240,14240,14240,14240,0
|
|
20241128,171600,347965600,14240,14240,14240,14240,0
|
|
20241128,171500,347965600,14240,14240,14240,14240,2014
|
|
20241128,171400,347965600,14240,14240,14240,14240,0
|
|
20241128,171300,347965600,14240,14240,14240,14240,0
|
|
20241128,171200,347965600,14240,14240,14240,14240,0
|
|
20241128,171100,347965600,14240,14240,14240,14240,0
|
|
20241128,171000,347965600,14240,14240,14240,14240,0
|
|
20241128,170900,347965600,14240,14240,14240,14240,0
|
|
20241128,170800,347965600,14240,14240,14240,14240,0
|
|
20241128,170700,347965600,14240,14240,14240,14240,0
|
|
20241128,170600,347965600,14240,14240,14240,14240,0
|
|
20241128,170500,347965600,14240,14240,14240,14240,0
|
|
20241128,170400,347965600,14240,14240,14240,14240,0
|
|
20241128,170300,347965600,14240,14240,14240,14240,0
|
|
20241128,170200,347965600,14240,14240,14240,14240,0
|
|
20241128,170100,347965600,14240,14240,14240,14240,0
|
|
20241128,170000,347965600,14240,14240,14240,14240,0
|
|
20241128,165900,347965600,14240,14240,14240,14240,0
|
|
20241128,165800,347965600,14240,14240,14240,14240,0
|
|
20241128,165700,347965600,14240,14240,14240,14240,0
|
|
20241128,165600,347965600,14240,14240,14240,14240,0
|
|
20241128,165500,347965600,14240,14240,14240,14240,0
|
|
20241128,165400,347965600,14240,14240,14240,14240,0
|
|
20241128,165300,347965600,14240,14240,14240,14240,0
|
|
20241128,165200,347965600,14240,14240,14240,14240,0
|
|
20241128,165100,347965600,14240,14240,14240,14240,0
|
|
20241128,165000,347965600,14240,14240,14240,14240,0
|
|
20241128,164900,347965600,14240,14240,14240,14240,0
|
|
20241128,164800,347965600,14240,14240,14240,14240,0
|
|
20241128,164700,347965600,14240,14240,14240,14240,0
|
|
20241128,164600,347965600,14240,14240,14240,14240,0
|
|
20241128,164500,347965600,14240,14240,14240,14240,2014
|
|
20241128,164400,347965600,14240,14240,14240,14240,0
|
|
20241128,164300,347965600,14240,14240,14240,14240,0
|
|
20241128,164200,347965600,14240,14240,14240,14240,0
|
|
20241128,164100,347965600,14240,14240,14240,14240,0
|
|
20241128,164000,347965600,14240,14240,14240,14240,0
|
|
20241128,163900,347965600,14240,14240,14240,14240,0
|
|
20241128,163800,347965600,14240,14240,14240,14240,0
|
|
20241128,163700,347965600,14240,14240,14240,14240,0
|
|
20241128,163600,347965600,14240,14240,14240,14240,0
|
|
20241128,163500,347965600,14240,14240,14240,14240,0
|
|
20241128,163400,347965600,14240,14240,14240,14240,0
|
|
20241128,163300,347965600,14240,14240,14240,14240,0
|
|
20241128,163200,347965600,14240,14240,14240,14240,0
|
|
20241128,163100,347965600,14240,14240,14240,14240,0
|
|
20241128,163000,347965600,14240,14240,14240,14240,0
|
|
20241128,162900,347965600,14240,14240,14240,14240,0
|
|
20241128,162800,347965600,14240,14240,14240,14240,0
|
|
20241128,162700,347965600,14240,14240,14240,14240,0
|
|
20241128,162600,347965600,14240,14240,14240,14240,0
|
|
20241128,162500,347965600,14240,14240,14240,14240,0
|
|
20241128,162400,347965600,14240,14240,14240,14240,0
|
|
20241128,162300,347965600,14240,14240,14240,14240,0
|
|
20241128,162200,347965600,14240,14240,14240,14240,0
|
|
20241128,162100,347965600,14240,14240,14240,14240,0
|
|
20241128,162000,347965600,14240,14240,14240,14240,0
|
|
20241128,161900,347965600,14240,14240,14240,14240,0
|
|
20241128,161800,347965600,14240,14240,14240,14240,0
|
|
20241128,161700,347965600,14240,14240,14240,14240,0
|
|
20241128,161600,347965600,14240,14240,14240,14240,0
|
|
20241128,161500,347965600,14240,14240,14240,14240,2014
|
|
20241128,161400,347965600,14240,14240,14240,14240,0
|
|
20241128,161300,347965600,14240,14240,14240,14240,0
|
|
20241128,161200,347965600,14240,14240,14240,14240,0
|
|
20241128,161100,347965600,14240,14240,14240,14240,0
|
|
20241128,161000,347965600,14240,14240,14240,14240,0
|
|
20241128,160900,347965600,14240,14240,14240,14240,0
|
|
20241128,160800,347965600,14240,14240,14240,14240,0
|
|
20241128,160700,347965600,14240,14240,14240,14240,0
|
|
20241128,160600,347965600,14240,14240,14240,14240,0
|
|
20241128,160500,347965600,14240,14240,14240,14240,0
|
|
20241128,160400,347965600,14240,14240,14240,14240,0
|
|
20241128,160300,347965600,14240,14240,14240,14240,0
|
|
20241128,160200,347965600,14240,14240,14240,14240,0
|
|
20241128,160100,347965600,14240,14240,14240,14240,0
|
|
20241128,160000,347965600,14240,14240,14240,14240,0
|
|
20241128,155900,347965600,14240,14240,14240,14240,0
|
|
20241128,155800,347965600,14240,14240,14240,14240,0
|
|
20241128,155700,347965600,14240,14240,14240,14240,0
|
|
20241128,155600,347965600,14240,14240,14240,14240,0
|
|
20241128,155500,347965600,14240,14240,14240,14240,0
|
|
20241128,155400,347965600,14240,14240,14240,14240,0
|
|
20241128,155300,347965600,14240,14240,14240,14240,0
|
|
20241128,155200,347965600,14240,14240,14240,14240,0
|
|
20241128,155100,347965600,14240,14240,14240,14240,0
|
|
20241128,155000,347965600,14240,14240,14240,14240,0
|
|
20241128,154900,347965600,14240,14240,14240,14240,0
|
|
20241128,154800,347965600,14240,14240,14240,14240,0
|
|
20241128,154700,347965600,14240,14240,14240,14240,0
|
|
20241128,154600,347965600,14240,14240,14240,14240,0
|
|
20241128,154500,347965600,14240,14240,14240,14240,2014
|
|
20241128,154400,347965600,14240,14240,14240,14240,0
|
|
20241128,154300,347965600,14240,14240,14240,14240,0
|
|
20241128,154200,347965600,14240,14240,14240,14240,0
|
|
20241128,154100,347965600,14240,14240,14240,14240,0
|
|
20241128,154000,347965600,14240,14240,14240,14240,0
|
|
20241128,153900,347965600,14240,14240,14240,14240,0
|
|
20241128,153800,347965600,14240,14240,14240,14240,0
|
|
20241128,153700,347965600,14240,14240,14240,14240,0
|
|
20241128,153600,347965600,14240,14240,14240,14240,0
|
|
20241128,153500,347965600,14240,14240,14240,14240,0
|
|
20241128,153400,347965600,14240,14240,14240,14240,0
|
|
20241128,153300,347965600,14240,14240,14240,14240,0
|
|
20241128,153200,347965600,14240,14240,14240,14240,0
|
|
20241128,153100,347965600,14240,14240,14240,14240,0
|
|
20241128,153000,347965600,14240,14240,14240,14240,2014
|
|
20241128,152900,319286240,14210,14210,14210,14210,0
|
|
20241128,152800,319286240,14210,14210,14210,14210,0
|
|
20241128,152700,319286240,14210,14210,14210,14210,0
|
|
20241128,152600,319286240,14210,14210,14210,14210,0
|
|
20241128,152500,319286240,14210,14210,14210,14210,0
|
|
20241128,152400,319286240,14210,14210,14210,14210,0
|
|
20241128,152300,319286240,14210,14210,14210,14210,0
|
|
20241128,152200,319286240,14210,14210,14210,14210,0
|
|
20241128,152100,319286240,14210,14210,14210,14210,0
|
|
20241128,152000,319286240,14210,14210,14210,14210,0
|
|
20241128,151900,319286240,14210,14210,14210,14210,18
|
|
20241128,151800,319030460,14210,14210,14210,14210,103
|
|
20241128,151700,317566830,14210,14240,14240,14200,22
|
|
20241128,151600,317254320,14220,14220,14240,14220,41
|
|
20241128,151500,316670780,14220,14210,14220,14210,36
|
|
20241128,151400,316158990,14210,14230,14230,14200,143
|
|
20241128,151300,314127490,14230,14230,14230,14230,51
|
|
20241128,151200,313401760,14230,14210,14230,14210,76
|
|
20241128,151100,312320670,14220,14230,14230,14220,33
|
|
20241128,151000,311851390,14230,14230,14230,14200,63
|
|
20241128,150900,310955880,14230,14240,14240,14230,44
|
|
20241128,150800,310329530,14240,14240,14250,14200,47
|
|
20241128,150700,309660130,14240,14250,14250,14240,26
|
|
20241128,150600,309289640,14230,14250,14250,14220,58
|
|
20241128,150500,308463580,14210,14210,14250,14210,311
|
|
20241128,150400,304043430,14210,14210,14210,14210,149
|
|
20241128,150300,301926140,14210,14210,14210,14210,81
|
|
20241128,150200,300775130,14210,14210,14210,14210,23
|
|
20241128,150100,300448300,14210,14210,14210,14210,55
|
|
20241128,150000,299666750,14210,14210,14210,14210,24
|
|
20241128,145900,299325710,14210,14190,14210,14190,46
|
|
20241128,145800,298672250,14200,14210,14210,14200,27
|
|
20241128,145700,298288600,14200,14210,14210,14200,40
|
|
20241128,145600,297720370,14210,14210,14210,14200,65
|
|
20241128,145500,296796730,14210,14250,14250,14210,53
|
|
20241128,145400,296042610,14230,14250,14260,14230,42
|
|
20241128,145300,295443920,14220,14210,14250,14210,20
|
|
20241128,145200,295159630,14210,14250,14250,14210,49
|
|
20241128,145100,294461720,14230,14220,14240,14220,23
|
|
20241128,145000,294134230,14230,14240,14240,14230,63
|
|
20241128,144900,293237360,14240,14220,14240,14220,78
|
|
20241128,144800,292127500,14240,14220,14240,14220,28
|
|
20241128,144700,291729260,14220,14230,14230,14210,33
|
|
20241128,144600,291259850,14230,14220,14230,14210,4
|
|
20241128,144500,291202960,14220,14220,14230,14220,62
|
|
20241128,144400,290321070,14220,14210,14220,14210,293
|
|
20241128,144300,286155590,14210,14220,14220,14200,103
|
|
20241128,144200,284692480,14210,14210,14220,14200,43
|
|
20241128,144100,284081480,14220,14200,14220,14200,30
|
|
20241128,144000,283655430,14200,14190,14200,14190,548
|
|
20241128,143900,275879280,14190,14190,14190,14180,222
|
|
20241128,143800,272731010,14190,14190,14190,14190,24
|
|
20241128,143700,272390450,14190,14190,14190,14180,9
|
|
20241128,143600,272262750,14190,14190,14190,14190,5
|
|
20241128,143500,272191800,14180,14180,14190,14170,130
|
|
20241128,143400,270348060,14180,14180,14180,14180,5
|
|
20241128,143300,270277160,14180,14170,14180,14170,45
|
|
20241128,143200,269639460,14160,14170,14170,14160,8
|
|
20241128,143100,269526120,14170,14170,14170,14170,26
|
|
20241128,143000,269157700,14160,14170,14170,14160,10
|
|
20241128,142900,269016020,14170,14170,14170,14170,3
|
|
20241128,142800,268973510,14170,14180,14180,14170,26
|
|
20241128,142700,268605040,14180,14150,14180,14150,248
|
|
20241128,142600,265095240,14150,14150,14150,14140,32
|
|
20241128,142500,264642450,14150,14150,14150,14150,105
|
|
20241128,142400,263156700,14150,14150,14150,14150,26
|
|
20241128,142300,262788800,14140,14150,14150,14140,184
|
|
20241128,142200,260187010,14150,14140,14150,14140,12
|
|
20241128,142100,260017220,14150,14180,14180,14150,97
|
|
20241128,142000,258644380,14180,14180,14190,14170,146
|
|
20241128,141900,256573260,14190,14180,14190,14180,24
|
|
20241128,141800,256232920,14180,14180,14180,14170,18
|
|
20241128,141700,255977790,14180,14170,14190,14170,37
|
|
20241128,141600,255453230,14170,14170,14170,14170,5
|
|
20241128,141500,255382380,14170,14160,14190,14160,17
|
|
20241128,141400,255141530,14170,14180,14190,14170,27
|
|
20241128,141300,254758450,14180,14180,14180,14170,7
|
|
20241128,141200,254659210,14170,14180,14180,14170,21
|
|
20241128,141100,254361440,14170,14180,14180,14170,6
|
|
20241128,141000,254276370,14170,14180,14180,14170,27
|
|
20241128,140900,253893530,14180,14180,14180,14170,6
|
|
20241128,140800,253808460,14170,14180,14180,14160,8
|
|
20241128,140700,253695060,14180,14160,14180,14160,28
|
|
20241128,140600,253298280,14180,14180,14180,14180,2
|
|
20241128,140500,253269920,14130,14180,14180,14130,129
|
|
20241128,140400,251445710,14170,14180,14180,14170,3
|
|
20241128,140300,251403180,14180,14130,14180,14130,230
|
|
20241128,140200,248152320,14130,14130,14130,14120,224
|
|
20241128,140100,244987230,14130,14120,14130,14120,57
|
|
20241128,140000,244182220,14130,14170,14180,14120,163
|
|
20241128,135900,241877210,14150,14180,14180,14150,3
|
|
20241128,135800,241834700,14180,14140,14180,14140,66
|
|
20241128,135700,240901110,14140,14140,14140,14130,5
|
|
20241128,135600,240830420,14140,14140,14140,14130,8
|
|
20241128,135500,240717330,14140,14140,14140,14140,27
|
|
20241128,135400,240335550,14140,14140,14140,14140,7
|
|
20241128,135300,240236570,14130,14140,14140,14130,24
|
|
20241128,135200,239897220,14140,14130,14140,14130,76
|
|
20241128,135100,238823280,14140,14140,14140,14130,167
|
|
20241128,135000,236461910,14140,14140,14140,14140,7
|
|
20241128,134900,236362930,14140,14140,14140,14130,8
|
|
20241128,134800,236249840,14140,14140,14140,14140,26
|
|
20241128,134700,235882200,14140,14130,14140,14130,7
|
|
20241128,134600,235783230,14140,14140,14140,14140,27
|
|
20241128,134500,235401450,14140,14140,14140,14130,106
|
|
20241128,134400,233903610,14140,14140,14140,14130,46
|
|
20241128,134300,233253180,14140,14140,14140,14130,88
|
|
20241128,134200,232009670,14130,14140,14140,14130,4
|
|
20241128,134100,231953120,14140,14180,14190,14140,95
|
|
20241128,134000,230609110,14180,14180,14180,14150,63
|
|
20241128,133900,229717570,14190,14190,14190,14190,30
|
|
20241128,133800,229291870,14190,14170,14190,14170,42
|
|
20241128,133700,228696670,14180,14150,14180,14150,17
|
|
20241128,133600,228456000,14150,14190,14190,14150,13
|
|
20241128,133500,228271780,14190,14170,14190,14170,24
|
|
20241128,133400,227931630,14170,14190,14190,14160,135
|
|
20241128,133300,226018210,14190,14190,14190,14190,4
|
|
20241128,133200,225961450,14190,14190,14190,14190,29
|
|
20241128,133100,225549940,14190,14190,14190,14190,2
|
|
20241128,133000,225521560,14180,14190,14190,14180,45
|
|
20241128,132900,224883220,14190,14190,14190,14190,5
|
|
20241128,132800,224812270,14190,14180,14190,14180,28
|
|
20241128,132700,224415180,14180,14180,14180,14180,25
|
|
20241128,132600,224060680,14180,14180,14180,14180,4
|
|
20241128,132500,224003960,14180,14180,14180,14170,26
|
|
20241128,132400,223635290,14180,14180,14180,14180,6
|
|
20241128,132300,223550210,14170,14180,14180,14170,45
|
|
20241128,132200,222912200,14180,14180,14180,14180,6
|
|
20241128,132100,222827120,14180,14180,14180,14180,5
|
|
20241128,132000,222756220,14180,14180,14180,14180,3
|
|
20241128,131900,222713680,14180,14180,14180,14180,3
|
|
20241128,131800,222671140,14180,14180,14180,14180,2
|
|
20241128,131700,222642780,14180,14170,14180,14170,16
|
|
20241128,131600,222416040,14170,14170,14170,14170,3
|
|
20241128,131500,222373530,14170,14170,14170,14160,33
|
|
20241128,131400,221906020,14170,14170,14170,14170,3
|
|
20241128,131300,221863510,14170,14170,14170,14170,6
|
|
20241128,131200,221778490,14170,14170,14170,14170,3
|
|
20241128,131100,221735980,14170,14170,14170,14170,21
|
|
20241128,131000,221438410,14180,14180,14180,14180,2
|
|
20241128,130900,221410050,14180,14130,14180,14130,235
|
|
20241128,130800,218089300,14130,14130,14130,14130,227
|
|
20241128,130700,214881790,14130,14130,14130,14130,1
|
|
20241128,130600,214867660,14130,14130,14130,14130,5
|
|
20241128,130500,214797010,14130,14130,14130,14130,3
|
|
20241128,130400,214754620,14120,14160,14180,14120,158
|
|
20241128,130300,212522790,14180,14180,14180,14180,2
|
|
20241128,130200,212494430,14170,14180,14180,14170,6
|
|
20241128,130100,212409360,14180,14180,14180,14180,50
|
|
20241128,130000,211700360,14180,14180,14180,14180,2
|
|
20241128,125900,211672000,14170,14170,14170,14170,0
|
|
20241128,125800,211672000,14170,14170,14170,14170,2
|
|
20241128,125700,211643660,14180,14130,14180,14130,2
|
|
20241128,125600,211615350,14180,14140,14180,14140,2
|
|
20241128,125500,211587030,14180,14180,14180,14180,2
|
|
20241128,125400,211558670,14180,14180,14180,14180,0
|
|
20241128,125300,211558670,14180,14180,14180,14180,2
|
|
20241128,125200,211530310,14180,14180,14180,14180,0
|
|
20241128,125100,211530310,14180,14130,14180,14130,16
|
|
20241128,125000,211304130,14180,14180,14180,14180,0
|
|
20241128,124900,211304130,14180,14180,14180,14180,2
|
|
20241128,124800,211275770,14180,14180,14180,14180,0
|
|
20241128,124700,211275770,14180,14180,14180,14180,2
|
|
20241128,124600,211247410,14180,14180,14180,14180,0
|
|
20241128,124500,211247410,14180,14180,14180,14180,2
|
|
20241128,124400,211219050,14120,14120,14120,14120,0
|
|
20241128,124300,211219050,14120,14160,14180,14120,39
|
|
20241128,124200,210668210,14180,14180,14180,14180,0
|
|
20241128,124100,210668210,14180,14180,14180,14180,2
|
|
20241128,124000,210639850,14190,14190,14190,14190,2
|
|
20241128,123900,210611470,14150,14150,14150,14150,0
|
|
20241128,123800,210611470,14150,14180,14190,14150,4
|
|
20241128,123700,210554760,14190,14190,14190,14190,0
|
|
20241128,123600,210554760,14190,14190,14190,14190,2
|
|
20241128,123500,210526380,14190,14190,14190,14190,0
|
|
20241128,123400,210526380,14190,14150,14190,14150,49
|
|
20241128,123300,209832950,14190,14190,14190,14190,0
|
|
20241128,123200,209832950,14190,14190,14190,14190,3
|
|
20241128,123100,209790380,14190,14190,14190,14190,0
|
|
20241128,123000,209790380,14190,14190,14190,14190,2
|
|
20241128,122900,209762000,14200,14200,14200,14200,0
|
|
20241128,122800,209762000,14200,14190,14200,14190,2
|
|
20241128,122700,209733610,14190,14160,14190,14160,123
|
|
20241128,122600,207988270,14150,14150,14150,14150,23
|
|
20241128,122500,207662820,14190,14190,14190,14190,2
|
|
20241128,122400,207634440,14190,14190,14190,14190,0
|
|
20241128,122300,207634440,14190,14190,14190,14190,2
|
|
20241128,122200,207606060,14190,14190,14190,14190,0
|
|
20241128,122100,207606060,14190,14180,14190,14180,7
|
|
20241128,122000,207506780,14140,14140,14140,14140,1
|
|
20241128,121900,207492640,14190,14180,14190,14180,3
|
|
20241128,121800,207450090,14170,14170,14170,14170,1
|
|
20241128,121700,207435920,14180,14110,14180,14110,42
|
|
20241128,121600,206842490,14140,14140,14140,14140,0
|
|
20241128,121500,206842490,14140,14100,14140,14100,327
|
|
20241128,121400,202231710,14140,14180,14180,14140,25
|
|
20241128,121300,201878120,14170,14140,14170,14140,124
|
|
20241128,121200,200123880,14140,14140,14140,14140,2
|
|
20241128,121100,200095600,14100,14100,14100,14100,159
|
|
20241128,121000,197853700,14100,14100,14100,14100,161
|
|
20241128,120900,195583600,14100,14100,14100,14100,0
|
|
20241128,120800,195583600,14100,14100,14100,14100,111
|
|
20241128,120700,194018500,14100,14100,14100,14100,30
|
|
20241128,120600,193595500,14100,14130,14140,14100,74
|
|
20241128,120500,192550910,14130,14130,14130,14130,60
|
|
20241128,120400,191703110,14140,14130,14140,14130,62
|
|
20241128,120300,190827030,14140,14140,14140,14140,0
|
|
20241128,120200,190827030,14140,14130,14140,14130,56
|
|
20241128,120100,190035720,14130,14130,14130,14130,0
|
|
20241128,120000,190035720,14130,14130,14130,14130,2
|
|
20241128,115900,190007460,14130,14130,14130,14130,1
|
|
20241128,115800,189993330,14130,14130,14130,14130,1
|
|
20241128,115700,189979200,14130,14130,14130,14130,22
|
|
20241128,115600,189668340,14130,14130,14130,14130,20
|
|
20241128,115500,189385740,14140,14110,14140,14110,3
|
|
20241128,115400,189343350,14140,14140,14140,14140,0
|
|
20241128,115300,189343350,14140,14140,14140,14140,2
|
|
20241128,115200,189315070,14140,14140,14140,14140,0
|
|
20241128,115100,189315070,14140,14130,14140,14130,15
|
|
20241128,115000,189103100,14110,14110,14110,14110,20
|
|
20241128,114900,188820900,14110,14100,14110,14100,15
|
|
20241128,114800,188609380,14100,14100,14110,14100,18
|
|
20241128,114700,188355570,14120,14110,14120,14110,24
|
|
20241128,114600,188016910,14110,14120,14120,14110,7
|
|
20241128,114500,187918120,14110,14110,14110,14110,0
|
|
20241128,114400,187918120,14110,14120,14120,14110,11
|
|
20241128,114300,187762900,14120,14120,14130,14120,39
|
|
20241128,114200,187212210,14120,14100,14120,14100,6
|
|
20241128,114100,187127570,14100,14100,14100,14100,0
|
|
20241128,114000,187127570,14100,14100,14100,14100,16
|
|
20241128,113900,186901970,14100,14100,14100,14100,7
|
|
20241128,113800,186803270,14120,14120,14120,14120,2
|
|
20241128,113700,186775030,14120,14120,14120,14120,0
|
|
20241128,113600,186775030,14120,14120,14120,14120,6
|
|
20241128,113500,186690310,14120,14120,14120,14120,0
|
|
20241128,113400,186690310,14120,14090,14120,14090,22
|
|
20241128,113300,186380270,14120,14120,14120,14120,2
|
|
20241128,113200,186352030,14110,14110,14110,14110,0
|
|
20241128,113100,186352030,14110,14100,14120,14100,51
|
|
20241128,113000,185632690,14120,14120,14120,14120,0
|
|
20241128,112900,185632690,14120,14120,14120,14120,1
|
|
20241128,112800,185618570,14090,14090,14090,14090,3
|
|
20241128,112700,185576300,14120,14120,14120,14120,2
|
|
20241128,112600,185548060,14120,14120,14120,14120,0
|
|
20241128,112500,185548060,14120,14120,14120,14120,2
|
|
20241128,112400,185519820,14130,14130,14130,14130,1
|
|
20241128,112300,185505690,14130,14130,14130,14130,4
|
|
20241128,112200,185449170,14080,14080,14080,14080,253
|
|
20241128,112100,181886930,14080,14080,14080,14080,2
|
|
20241128,112000,181858770,14070,14070,14070,14070,31
|
|
20241128,111900,181422600,14070,14090,14090,14070,572
|
|
20241128,111800,173366840,14090,14100,14100,14090,12
|
|
20241128,111700,173197740,14090,14100,14100,14090,6
|
|
20241128,111600,173113190,14090,14090,14110,14090,117
|
|
20241128,111500,171464580,14100,14120,14120,14100,444
|
|
20241128,111400,165200940,14160,14160,14160,14160,10
|
|
20241128,111300,165059340,14160,14160,14160,14160,66
|
|
20241128,111200,164124780,14120,14160,14160,14120,160
|
|
20241128,111100,161864140,14140,14160,14160,14140,56
|
|
20241128,111000,161072270,14160,14160,14160,14160,2
|
|
20241128,110900,161043950,14160,14160,14160,14160,0
|
|
20241128,110800,161043950,14160,14160,14160,14160,2
|
|
20241128,110700,161015630,14160,14160,14160,14160,0
|
|
20241128,110600,161015630,14160,14160,14160,14160,4
|
|
20241128,110500,160958990,14160,14160,14160,14160,1
|
|
20241128,110400,160944830,14140,14140,14140,14140,0
|
|
20241128,110300,160944830,14140,14160,14160,14140,22
|
|
20241128,110200,160633710,14170,14140,14170,14140,406
|
|
20241128,110100,154891460,14140,14140,14140,14140,1
|
|
20241128,110000,154877320,14130,14130,14130,14130,0
|
|
20241128,105900,154877320,14130,14140,14140,14130,123
|
|
20241128,105800,153139300,14140,14140,14140,14140,0
|
|
20241128,105700,153139300,14140,14140,14140,14140,3
|
|
20241128,105600,153096880,14140,14170,14170,14130,454
|
|
20241128,105500,146678860,14230,14230,14230,14230,2
|
|
20241128,105400,146650400,14160,14160,14160,14160,0
|
|
20241128,105300,146650400,14160,14240,14240,14160,12
|
|
20241128,105200,146480320,14180,14180,14180,14180,2
|
|
20241128,105100,146451960,14160,14170,14170,14160,10
|
|
20241128,105000,146310310,14180,14250,14250,14180,22
|
|
20241128,104900,145997930,14210,14220,14220,14210,20
|
|
20241128,104800,145713630,14160,14270,14270,14160,32
|
|
20241128,104700,145258180,14270,14170,14270,14170,60
|
|
20241128,104600,144405840,14170,14170,14170,14170,1
|
|
20241128,104500,144391670,14150,14150,14150,14150,0
|
|
20241128,104400,144391670,14150,14120,14150,14120,532
|
|
20241128,104300,136865430,14110,14140,14140,14110,380
|
|
20241128,104200,131502080,14150,14150,14150,14150,2
|
|
20241128,104100,131473780,14150,14150,14150,14150,0
|
|
20241128,104000,131473780,14150,14150,14150,14150,2
|
|
20241128,103900,131445480,14140,14190,14190,14140,1299
|
|
20241128,103800,113040960,14210,14210,14210,14210,2
|
|
20241128,103700,113012540,14200,14200,14200,14200,10
|
|
20241128,103600,112870540,14190,14190,14190,14190,0
|
|
20241128,103500,112870540,14190,14190,14190,14190,0
|
|
20241128,103400,112870540,14190,14190,14190,14190,0
|
|
20241128,103300,112870540,14190,14190,14190,14190,45
|
|
20241128,103200,112231990,14170,14160,14170,14160,150
|
|
20241128,103100,110107390,14190,14190,14190,14190,5
|
|
20241128,103000,110036440,14170,14170,14170,14170,1
|
|
20241128,102900,110022270,14170,14170,14170,14170,0
|
|
20241128,102800,110022270,14170,14170,14170,14170,5
|
|
20241128,102700,109951420,14170,14170,14170,14170,0
|
|
20241128,102600,109951420,14170,14160,14170,14160,7
|
|
20241128,102500,109852260,14160,14170,14170,14160,13
|
|
20241128,102400,109668160,14170,14210,14210,14170,115
|
|
20241128,102300,108034650,14210,14210,14210,14210,11
|
|
20241128,102200,107878340,14220,14220,14220,14220,6
|
|
20241128,102100,107793020,14270,14270,14270,14270,0
|
|
20241128,102000,107793020,14270,14260,14270,14230,31
|
|
20241128,101900,107351060,14260,14260,14260,14260,98
|
|
20241128,101800,105953580,14270,14270,14270,14270,16
|
|
20241128,101700,105725260,14260,14260,14260,14260,31
|
|
20241128,101600,105283200,14260,14260,14260,14260,62
|
|
20241128,101500,104399080,14270,14270,14270,14270,38
|
|
20241128,101400,103856820,14270,14270,14270,14270,8
|
|
20241128,101300,103742660,14260,14250,14260,14250,65
|
|
20241128,101200,102815780,14260,14260,14260,14260,5
|
|
20241128,101100,102744480,14250,14240,14250,14240,242
|
|
20241128,101000,99296790,14230,14210,14230,14210,490
|
|
20241128,100900,92329470,14200,14200,14200,14200,0
|
|
20241128,100800,92329470,14200,14200,14200,14200,42
|
|
20241128,100700,91733070,14200,14200,14200,14200,22
|
|
20241128,100600,91420670,14200,14190,14200,14190,31
|
|
20241128,100500,90980700,14160,14150,14160,14150,255
|
|
20241128,100400,87372250,14190,14180,14190,14180,28
|
|
20241128,100300,86975130,14180,14160,14180,14160,32
|
|
20241128,100200,86521690,14140,14130,14170,14070,507
|
|
20241128,100100,79361680,14170,14130,14170,14130,255
|
|
20241128,100000,75758490,14130,14190,14190,14130,255
|
|
20241128,095900,72153450,14190,14210,14210,14190,6
|
|
20241128,095800,72068250,14200,14170,14200,14170,27
|
|
20241128,095700,71685450,14200,14210,14210,14200,52
|
|
20241128,095600,70947040,14210,14210,14210,14210,7
|
|
20241128,095500,70847570,14210,14210,14210,14210,1
|
|
20241128,095400,70833360,14210,14200,14210,14200,8
|
|
20241128,095300,70719750,14200,14200,14200,14200,21
|
|
20241128,095200,70421550,14200,14200,14200,14200,6
|
|
20241128,095100,70336350,14200,14200,14200,14200,2
|
|
20241128,095000,70307950,14200,14200,14200,14200,23
|
|
20241128,094900,69981350,14160,14200,14200,14160,6
|
|
20241128,094800,69896230,14200,14200,14200,14200,7
|
|
20241128,094700,69796830,14200,14200,14200,14200,1
|
|
20241128,094600,69782630,14190,14190,14190,14190,6
|
|
20241128,094500,69697490,14200,14210,14210,14200,2
|
|
20241128,094400,69669080,14210,14210,14210,14210,5
|
|
20241128,094300,69598030,14210,14210,14210,14210,1
|
|
20241128,094200,69583820,14210,14180,14210,14180,25
|
|
20241128,094100,69229110,14220,14140,14220,14140,501
|
|
20241128,094000,62144890,14180,14230,14230,14180,6
|
|
20241128,093900,62059610,14230,14140,14230,14140,43
|
|
20241128,093800,61451230,14140,14140,14140,14140,207
|
|
20241128,093700,58524250,14140,14150,14150,14140,314
|
|
20241128,093600,54081290,14150,14210,14230,14150,391
|
|
20241128,093500,48544640,14240,14240,14240,14240,1
|
|
20241128,093400,48530400,14250,14250,14250,14250,7
|
|
20241128,093300,48430650,14250,14250,14250,14250,2
|
|
20241128,093200,48402150,14250,14190,14250,14190,3
|
|
20241128,093100,48359470,14160,14160,14160,14160,199
|
|
20241128,093000,45541630,14170,14250,14250,14170,512
|
|
20241128,092900,38276040,14250,14250,14250,14230,53
|
|
20241128,092800,37520830,14250,14250,14250,14250,1
|
|
20241128,092700,37506580,14250,14240,14250,14210,432
|
|
20241128,092600,31361650,14250,14250,14250,14250,1
|
|
20241128,092500,31347400,14250,14250,14250,14250,2
|
|
20241128,092400,31318900,14250,14250,14250,14250,3
|
|
20241128,092300,31276150,14250,14250,14250,14250,3
|
|
20241128,092200,31233400,14250,14260,14260,14250,11
|
|
20241128,092100,31076640,14250,14260,14260,14250,22
|
|
20241128,092000,30762950,14260,14240,14270,14240,342
|
|
20241128,091900,25889740,14240,14230,14240,14230,166
|
|
20241128,091800,23527550,14230,14230,14230,14230,1
|
|
20241128,091700,23513320,14230,14230,14230,14230,4
|
|
20241128,091600,23456400,14230,14230,14230,14230,2
|
|
20241128,091500,23427940,14230,14230,14230,14230,19
|
|
20241128,091400,23157570,14230,14230,14230,14230,3
|
|
20241128,091300,23114880,14230,14230,14230,14230,2
|
|
20241128,091200,23086420,14200,14200,14200,14200,64
|
|
20241128,091100,22177620,14230,14200,14230,14200,83
|
|
20241128,091000,20998930,14200,14200,14200,14200,11
|
|
20241128,090900,20842730,14200,14200,14200,14200,6
|
|
20241128,090800,20757530,14200,14200,14200,14200,16
|
|
20241128,090700,20530330,14200,14190,14200,14190,119
|
|
20241128,090600,18841700,14190,14180,14190,14180,11
|
|
20241128,090500,18685710,14180,14140,14180,14140,89
|
|
20241128,090400,17427210,14200,14200,14200,14150,40
|
|
20241128,090300,16861110,14150,14200,14200,14150,12
|
|
20241128,090200,16691210,14200,14110,14240,14110,31
|
|
20241128,090100,16251870,14120,14300,14300,14120,929
|
|
20241128,090000,3066230,14300,14330,14330,14300,214
|