592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184900,557999050,8160,8160,8160,8160,1179
|
|
20241127,184800,557999050,8160,8160,8160,8160,0
|
|
20241127,184700,557999050,8160,8160,8160,8160,0
|
|
20241127,184600,557999050,8160,8160,8160,8160,0
|
|
20241127,184500,557999050,8160,8160,8160,8160,0
|
|
20241127,184400,557999050,8160,8160,8160,8160,0
|
|
20241127,184300,557999050,8160,8160,8160,8160,0
|
|
20241127,184200,557999050,8160,8160,8160,8160,0
|
|
20241127,184100,557999050,8160,8160,8160,8160,0
|
|
20241127,184000,557999050,8160,8160,8160,8160,0
|
|
20241127,183900,557999050,8160,8160,8160,8160,0
|
|
20241127,183800,557999050,8160,8160,8160,8160,0
|
|
20241127,183700,557999050,8160,8160,8160,8160,0
|
|
20241127,183600,557999050,8160,8160,8160,8160,0
|
|
20241127,183500,557999050,8160,8160,8160,8160,0
|
|
20241127,183400,557999050,8160,8160,8160,8160,0
|
|
20241127,183300,557999050,8160,8160,8160,8160,0
|
|
20241127,183200,557999050,8160,8160,8160,8160,0
|
|
20241127,183100,557999050,8160,8160,8160,8160,0
|
|
20241127,183000,557999050,8160,8160,8160,8160,0
|
|
20241127,182900,557999050,8160,8160,8160,8160,0
|
|
20241127,182800,557999050,8160,8160,8160,8160,0
|
|
20241127,182700,557999050,8160,8160,8160,8160,0
|
|
20241127,182600,557999050,8160,8160,8160,8160,0
|
|
20241127,182500,557999050,8160,8160,8160,8160,0
|
|
20241127,182400,557999050,8160,8160,8160,8160,0
|
|
20241127,182300,557999050,8160,8160,8160,8160,0
|
|
20241127,182200,557999050,8160,8160,8160,8160,0
|
|
20241127,182100,557999050,8160,8160,8160,8160,0
|
|
20241127,182000,557999050,8160,8160,8160,8160,0
|
|
20241127,181900,557999050,8160,8160,8160,8160,1179
|
|
20241127,181800,557999050,8160,8160,8160,8160,0
|
|
20241127,181700,557999050,8160,8160,8160,8160,0
|
|
20241127,181600,557999050,8160,8160,8160,8160,0
|
|
20241127,181500,557999050,8160,8160,8160,8160,0
|
|
20241127,181400,557999050,8160,8160,8160,8160,0
|
|
20241127,181300,557999050,8160,8160,8160,8160,0
|
|
20241127,181200,557999050,8160,8160,8160,8160,0
|
|
20241127,181100,557999050,8160,8160,8160,8160,0
|
|
20241127,181000,557999050,8160,8160,8160,8160,0
|
|
20241127,180900,557999050,8160,8160,8160,8160,0
|
|
20241127,180800,557999050,8160,8160,8160,8160,0
|
|
20241127,180700,557999050,8160,8160,8160,8160,0
|
|
20241127,180600,557999050,8160,8160,8160,8160,0
|
|
20241127,180500,557999050,8160,8160,8160,8160,0
|
|
20241127,180400,557999050,8160,8160,8160,8160,0
|
|
20241127,180300,557999050,8160,8160,8160,8160,0
|
|
20241127,180200,557999050,8160,8160,8160,8160,0
|
|
20241127,180100,557999050,8160,8160,8160,8160,0
|
|
20241127,180000,557999050,8160,8160,8160,8160,0
|
|
20241127,175900,557999050,8160,8160,8160,8160,0
|
|
20241127,175800,557999050,8160,8160,8160,8160,0
|
|
20241127,175700,557999050,8160,8160,8160,8160,0
|
|
20241127,175600,557999050,8160,8160,8160,8160,0
|
|
20241127,175500,557999050,8160,8160,8160,8160,0
|
|
20241127,175400,557999050,8160,8160,8160,8160,0
|
|
20241127,175300,557999050,8160,8160,8160,8160,0
|
|
20241127,175200,557999050,8160,8160,8160,8160,0
|
|
20241127,175100,557999050,8160,8160,8160,8160,0
|
|
20241127,175000,557999050,8160,8160,8160,8160,0
|
|
20241127,174900,557999050,8160,8160,8160,8160,1179
|
|
20241127,174800,557999050,8160,8160,8160,8160,0
|
|
20241127,174700,557999050,8160,8160,8160,8160,0
|
|
20241127,174600,557999050,8160,8160,8160,8160,0
|
|
20241127,174500,557999050,8160,8160,8160,8160,0
|
|
20241127,174400,557999050,8160,8160,8160,8160,0
|
|
20241127,174300,557999050,8160,8160,8160,8160,0
|
|
20241127,174200,557999050,8160,8160,8160,8160,0
|
|
20241127,174100,557999050,8160,8160,8160,8160,0
|
|
20241127,174000,557999050,8160,8160,8160,8160,0
|
|
20241127,173900,557999050,8160,8160,8160,8160,0
|
|
20241127,173800,557999050,8160,8160,8160,8160,0
|
|
20241127,173700,557999050,8160,8160,8160,8160,0
|
|
20241127,173600,557999050,8160,8160,8160,8160,0
|
|
20241127,173500,557999050,8160,8160,8160,8160,0
|
|
20241127,173400,557999050,8160,8160,8160,8160,0
|
|
20241127,173300,557999050,8160,8160,8160,8160,0
|
|
20241127,173200,557999050,8160,8160,8160,8160,0
|
|
20241127,173100,557999050,8160,8160,8160,8160,0
|
|
20241127,173000,557999050,8160,8160,8160,8160,0
|
|
20241127,172900,557999050,8160,8160,8160,8160,0
|
|
20241127,172800,557999050,8160,8160,8160,8160,0
|
|
20241127,172700,557999050,8160,8160,8160,8160,0
|
|
20241127,172600,557999050,8160,8160,8160,8160,0
|
|
20241127,172500,557999050,8160,8160,8160,8160,0
|
|
20241127,172400,557999050,8160,8160,8160,8160,0
|
|
20241127,172300,557999050,8160,8160,8160,8160,0
|
|
20241127,172200,557999050,8160,8160,8160,8160,0
|
|
20241127,172100,557999050,8160,8160,8160,8160,0
|
|
20241127,172000,557999050,8160,8160,8160,8160,0
|
|
20241127,171900,557999050,8160,8160,8160,8160,1179
|
|
20241127,171800,557999050,8160,8160,8160,8160,0
|
|
20241127,171700,557999050,8160,8160,8160,8160,0
|
|
20241127,171600,557999050,8160,8160,8160,8160,0
|
|
20241127,171500,557999050,8160,8160,8160,8160,0
|
|
20241127,171400,557999050,8160,8160,8160,8160,0
|
|
20241127,171300,557999050,8160,8160,8160,8160,0
|
|
20241127,171200,557999050,8160,8160,8160,8160,0
|
|
20241127,171100,557999050,8160,8160,8160,8160,0
|
|
20241127,171000,557999050,8160,8160,8160,8160,0
|
|
20241127,170900,557999050,8160,8160,8160,8160,0
|
|
20241127,170800,557999050,8160,8160,8160,8160,0
|
|
20241127,170700,557999050,8160,8160,8160,8160,0
|
|
20241127,170600,557999050,8160,8160,8160,8160,0
|
|
20241127,170500,557999050,8160,8160,8160,8160,0
|
|
20241127,170400,557999050,8160,8160,8160,8160,0
|
|
20241127,170300,557999050,8160,8160,8160,8160,0
|
|
20241127,170200,557999050,8160,8160,8160,8160,0
|
|
20241127,170100,557999050,8160,8160,8160,8160,0
|
|
20241127,170000,557999050,8160,8160,8160,8160,0
|
|
20241127,165900,557999050,8160,8160,8160,8160,0
|
|
20241127,165800,557999050,8160,8160,8160,8160,0
|
|
20241127,165700,557999050,8160,8160,8160,8160,0
|
|
20241127,165600,557999050,8160,8160,8160,8160,0
|
|
20241127,165500,557999050,8160,8160,8160,8160,0
|
|
20241127,165400,557999050,8160,8160,8160,8160,0
|
|
20241127,165300,557999050,8160,8160,8160,8160,0
|
|
20241127,165200,557999050,8160,8160,8160,8160,0
|
|
20241127,165100,557999050,8160,8160,8160,8160,0
|
|
20241127,165000,557999050,8160,8160,8160,8160,0
|
|
20241127,164900,557999050,8160,8160,8160,8160,1179
|
|
20241127,164800,557999050,8160,8160,8160,8160,0
|
|
20241127,164700,557999050,8160,8160,8160,8160,0
|
|
20241127,164600,557999050,8160,8160,8160,8160,0
|
|
20241127,164500,557999050,8160,8160,8160,8160,0
|
|
20241127,164400,557999050,8160,8160,8160,8160,0
|
|
20241127,164300,557999050,8160,8160,8160,8160,0
|
|
20241127,164200,557999050,8160,8160,8160,8160,0
|
|
20241127,164100,557999050,8160,8160,8160,8160,0
|
|
20241127,164000,557999050,8160,8160,8160,8160,0
|
|
20241127,163900,557999050,8160,8160,8160,8160,0
|
|
20241127,163800,557999050,8160,8160,8160,8160,0
|
|
20241127,163700,557999050,8160,8160,8160,8160,0
|
|
20241127,163600,557999050,8160,8160,8160,8160,0
|
|
20241127,163500,557999050,8160,8160,8160,8160,0
|
|
20241127,163400,557999050,8160,8160,8160,8160,0
|
|
20241127,163300,557999050,8160,8160,8160,8160,0
|
|
20241127,163200,557999050,8160,8160,8160,8160,0
|
|
20241127,163100,557999050,8160,8160,8160,8160,0
|
|
20241127,163000,557999050,8160,8160,8160,8160,0
|
|
20241127,162900,557999050,8160,8160,8160,8160,0
|
|
20241127,162800,557999050,8160,8160,8160,8160,0
|
|
20241127,162700,557999050,8160,8160,8160,8160,0
|
|
20241127,162600,557999050,8160,8160,8160,8160,0
|
|
20241127,162500,557999050,8160,8160,8160,8160,0
|
|
20241127,162400,557999050,8160,8160,8160,8160,0
|
|
20241127,162300,557999050,8160,8160,8160,8160,0
|
|
20241127,162200,557999050,8160,8160,8160,8160,0
|
|
20241127,162100,557999050,8160,8160,8160,8160,0
|
|
20241127,162000,557999050,8160,8160,8160,8160,0
|
|
20241127,161900,557999050,8160,8160,8160,8160,1179
|
|
20241127,161800,557999050,8160,8160,8160,8160,0
|
|
20241127,161700,557999050,8160,8160,8160,8160,0
|
|
20241127,161600,557999050,8160,8160,8160,8160,0
|
|
20241127,161500,557999050,8160,8160,8160,8160,0
|
|
20241127,161400,557999050,8160,8160,8160,8160,0
|
|
20241127,161300,557999050,8160,8160,8160,8160,0
|
|
20241127,161200,557999050,8160,8160,8160,8160,0
|
|
20241127,161100,557999050,8160,8160,8160,8160,0
|
|
20241127,161000,557999050,8160,8160,8160,8160,0
|
|
20241127,160900,557999050,8160,8160,8160,8160,0
|
|
20241127,160800,557999050,8160,8160,8160,8160,0
|
|
20241127,160700,557999050,8160,8160,8160,8160,0
|
|
20241127,160600,557999050,8160,8160,8160,8160,0
|
|
20241127,160500,557999050,8160,8160,8160,8160,0
|
|
20241127,160400,557999050,8160,8160,8160,8160,0
|
|
20241127,160300,557999050,8160,8160,8160,8160,0
|
|
20241127,160200,557999050,8160,8160,8160,8160,0
|
|
20241127,160100,557999050,8160,8160,8160,8160,0
|
|
20241127,160000,557999050,8160,8160,8160,8160,0
|
|
20241127,155900,557999050,8160,8160,8160,8160,0
|
|
20241127,155800,557999050,8160,8160,8160,8160,0
|
|
20241127,155700,557999050,8160,8160,8160,8160,0
|
|
20241127,155600,557999050,8160,8160,8160,8160,0
|
|
20241127,155500,557999050,8160,8160,8160,8160,0
|
|
20241127,155400,557999050,8160,8160,8160,8160,0
|
|
20241127,155300,557999050,8160,8160,8160,8160,0
|
|
20241127,155200,557999050,8160,8160,8160,8160,0
|
|
20241127,155100,557999050,8160,8160,8160,8160,0
|
|
20241127,155000,557999050,8160,8160,8160,8160,0
|
|
20241127,154900,557999050,8160,8160,8160,8160,1179
|
|
20241127,154800,557999050,8160,8160,8160,8160,0
|
|
20241127,154700,557999050,8160,8160,8160,8160,0
|
|
20241127,154600,557999050,8160,8160,8160,8160,0
|
|
20241127,154500,557999050,8160,8160,8160,8160,0
|
|
20241127,154400,557999050,8160,8160,8160,8160,0
|
|
20241127,154300,557999050,8160,8160,8160,8160,0
|
|
20241127,154200,557999050,8160,8160,8160,8160,0
|
|
20241127,154100,557999050,8160,8160,8160,8160,0
|
|
20241127,154000,557999050,8160,8160,8160,8160,0
|
|
20241127,153900,557999050,8160,8160,8160,8160,0
|
|
20241127,153800,557999050,8160,8160,8160,8160,0
|
|
20241127,153700,557999050,8160,8160,8160,8160,0
|
|
20241127,153600,557999050,8160,8160,8160,8160,0
|
|
20241127,153500,557999050,8160,8160,8160,8160,0
|
|
20241127,153400,557999050,8160,8160,8160,8160,0
|
|
20241127,153300,557999050,8160,8160,8160,8160,0
|
|
20241127,153200,557999050,8160,8160,8160,8160,0
|
|
20241127,153100,557999050,8160,8160,8160,8160,0
|
|
20241127,153000,557999050,8160,8160,8160,8160,1179
|
|
20241127,152900,548378410,8160,8160,8160,8160,0
|
|
20241127,152800,548378410,8160,8160,8160,8160,0
|
|
20241127,152700,548378410,8160,8160,8160,8160,0
|
|
20241127,152600,548378410,8160,8160,8160,8160,0
|
|
20241127,152500,548378410,8160,8160,8160,8160,0
|
|
20241127,152400,548378410,8160,8160,8160,8160,0
|
|
20241127,152300,548378410,8160,8160,8160,8160,0
|
|
20241127,152200,548378410,8160,8160,8160,8160,0
|
|
20241127,152100,548378410,8160,8160,8160,8160,0
|
|
20241127,152000,548378410,8160,8160,8160,8160,0
|
|
20241127,151900,548378410,8160,8130,8160,8130,412
|
|
20241127,151800,545024690,8140,8130,8140,8130,21
|
|
20241127,151700,544853810,8140,8130,8140,8130,7
|
|
20241127,151600,544796880,8130,8140,8140,8130,212
|
|
20241127,151500,543072030,8140,8140,8140,8140,783
|
|
20241127,151400,536698410,8150,8150,8150,8150,130
|
|
20241127,151300,535638910,8150,8150,8150,8150,205
|
|
20241127,151200,533968160,8150,8160,8160,8150,451
|
|
20241127,151100,530288010,8170,8170,8170,8170,0
|
|
20241127,151000,530288010,8170,8170,8170,8170,160
|
|
20241127,150900,528980810,8170,8170,8170,8170,100
|
|
20241127,150800,528163810,8170,8170,8170,8170,189
|
|
20241127,150700,526619680,8170,8170,8170,8170,10
|
|
20241127,150600,526537980,8170,8170,8170,8170,61
|
|
20241127,150500,526039610,8170,8180,8180,8170,118
|
|
20241127,150400,525074670,8180,8180,8190,8180,475
|
|
20241127,150300,521189150,8180,8180,8180,8180,31
|
|
20241127,150200,520935570,8180,8180,8180,8180,611
|
|
20241127,150100,515937590,8180,8180,8180,8180,2
|
|
20241127,150000,515921230,8180,8160,8180,8160,2
|
|
20241127,145900,515904890,8180,8180,8180,8160,203
|
|
20241127,145800,514246350,8170,8170,8170,8170,94
|
|
20241127,145700,513478370,8170,8170,8170,8170,18
|
|
20241127,145600,513331310,8180,8180,8180,8180,3
|
|
20241127,145500,513306770,8180,8180,8180,8180,0
|
|
20241127,145400,513306770,8180,8180,8180,8180,0
|
|
20241127,145300,513306770,8180,8180,8180,8180,0
|
|
20241127,145200,513306770,8180,8180,8180,8180,3
|
|
20241127,145100,513282230,8160,8160,8160,8160,0
|
|
20241127,145000,513282230,8160,8160,8160,8160,1
|
|
20241127,144900,513274070,8180,8180,8180,8180,0
|
|
20241127,144800,513274070,8180,8170,8180,8160,1902
|
|
20241127,144700,497748580,8180,8180,8180,8180,1
|
|
20241127,144600,497740400,8190,8190,8190,8190,0
|
|
20241127,144500,497740400,8190,8190,8190,8190,73
|
|
20241127,144400,497142530,8190,8180,8190,8180,15
|
|
20241127,144300,497019810,8180,8180,8180,8180,0
|
|
20241127,144200,497019810,8180,8180,8180,8180,0
|
|
20241127,144100,497019810,8180,8190,8190,8180,263
|
|
20241127,144000,494865970,8190,8190,8190,8190,100
|
|
20241127,143900,494046970,8190,8180,8190,8180,35
|
|
20241127,143800,493760650,8180,8180,8180,8180,121
|
|
20241127,143700,492770870,8180,8180,8180,8180,0
|
|
20241127,143600,492770870,8180,8180,8180,8180,0
|
|
20241127,143500,492770870,8180,8180,8180,8180,0
|
|
20241127,143400,492770870,8180,8180,8180,8180,63
|
|
20241127,143300,492255530,8180,8180,8180,8180,0
|
|
20241127,143200,492255530,8180,8180,8180,8180,0
|
|
20241127,143100,492255530,8180,8180,8180,8180,0
|
|
20241127,143000,492255530,8180,8180,8180,8180,0
|
|
20241127,142900,492255530,8180,8180,8180,8180,11
|
|
20241127,142800,492165550,8180,8180,8180,8180,0
|
|
20241127,142700,492165550,8180,8180,8180,8180,21
|
|
20241127,142600,491993770,8180,8180,8180,8180,40
|
|
20241127,142500,491666570,8180,8190,8190,8180,396
|
|
20241127,142400,488426470,8190,8190,8190,8190,2
|
|
20241127,142300,488410090,8180,8180,8180,8180,100
|
|
20241127,142200,487592090,8190,8180,8190,8180,710
|
|
20241127,142100,481784270,8180,8180,8180,8180,320
|
|
20241127,142000,479166670,8190,8190,8190,8190,0
|
|
20241127,141900,479166670,8190,8190,8190,8190,6
|
|
20241127,141800,479117530,8190,8190,8190,8190,0
|
|
20241127,141700,479117530,8190,8180,8190,8180,401
|
|
20241127,141600,475837340,8190,8190,8190,8190,40
|
|
20241127,141500,475509740,8190,8190,8190,8190,44
|
|
20241127,141400,475149380,8190,8190,8190,8190,1
|
|
20241127,141300,475141190,8190,8190,8190,8190,0
|
|
20241127,141200,475141190,8190,8180,8200,8180,7182
|
|
20241127,141100,416276180,8180,8180,8180,8160,1005
|
|
20241127,141000,408075280,8190,8180,8190,8180,792
|
|
20241127,140900,401596700,8180,8180,8180,8180,0
|
|
20241127,140800,401596700,8180,8180,8180,8180,2
|
|
20241127,140700,401580340,8170,8170,8180,8170,115
|
|
20241127,140600,400640780,8190,8160,8190,8160,5
|
|
20241127,140500,400599860,8170,8200,8200,8170,111
|
|
20241127,140400,399692960,8180,8180,8190,8180,55
|
|
20241127,140300,399242860,8180,8180,8180,8180,6
|
|
20241127,140200,399193780,8200,8200,8200,8200,0
|
|
20241127,140100,399193780,8200,8200,8200,8200,0
|
|
20241127,140000,399193780,8200,8200,8200,8200,135
|
|
20241127,135900,398086780,8200,8190,8200,8190,460
|
|
20241127,135800,394319320,8190,8180,8190,8180,94
|
|
20241127,135700,393549520,8160,8160,8160,8160,0
|
|
20241127,135600,393549520,8160,8160,8160,8160,170
|
|
20241127,135500,392162320,8160,8160,8160,8160,0
|
|
20241127,135400,392162320,8160,8160,8160,8160,0
|
|
20241127,135300,392162320,8160,8180,8180,8160,1055
|
|
20241127,135200,383541300,8180,8180,8180,8180,6
|
|
20241127,135100,383492220,8180,8180,8180,8170,105
|
|
20241127,135000,382633930,8180,8180,8180,8180,120
|
|
20241127,134900,381652330,8180,8180,8180,8180,30
|
|
20241127,134800,381406930,8180,8180,8180,8170,232
|
|
20241127,134700,379510970,8180,8180,8180,8180,0
|
|
20241127,134600,379510970,8180,8180,8180,8180,15
|
|
20241127,134500,379388270,8190,8180,8190,8180,444
|
|
20241127,134400,375756330,8190,8190,8190,8190,0
|
|
20241127,134300,375756330,8190,8170,8190,8170,52
|
|
20241127,134200,375331450,8190,8160,8190,8160,158
|
|
20241127,134100,374042120,8160,8180,8180,8160,586
|
|
20241127,134000,369255530,8180,8180,8190,8180,127
|
|
20241127,133900,368216650,8180,8180,8180,8180,0
|
|
20241127,133800,368216650,8180,8180,8180,8180,0
|
|
20241127,133700,368216650,8180,8170,8180,8170,30
|
|
20241127,133600,367971400,8180,8180,8180,8180,67
|
|
20241127,133500,367423340,8180,8170,8180,8170,449
|
|
20241127,133400,363754950,8180,8180,8180,8180,0
|
|
20241127,133300,363754950,8180,8170,8180,8170,58
|
|
20241127,133200,363280540,8180,8180,8180,8180,5
|
|
20241127,133100,363239640,8180,8170,8180,8170,402
|
|
20241127,133000,359955280,8180,8180,8180,8180,1
|
|
20241127,132900,359947100,8180,8180,8180,8180,5
|
|
20241127,132800,359906200,8180,8190,8190,8180,574
|
|
20241127,132700,355206900,8190,8190,8190,8190,0
|
|
20241127,132600,355206900,8190,8190,8190,8190,10
|
|
20241127,132500,355125000,8190,8180,8190,8180,57
|
|
20241127,132400,354658520,8190,8190,8190,8190,115
|
|
20241127,132300,353716670,8190,8190,8190,8180,462
|
|
20241127,132200,349933220,8180,8180,8190,8180,297
|
|
20241127,132100,347503190,8190,8190,8190,8190,30
|
|
20241127,132000,347257490,8190,8190,8190,8190,22
|
|
20241127,131900,347077310,8190,8190,8190,8190,20
|
|
20241127,131800,346913510,8190,8190,8190,8190,1
|
|
20241127,131700,346905320,8190,8190,8190,8190,0
|
|
20241127,131600,346905320,8190,8190,8190,8190,0
|
|
20241127,131500,346905320,8190,8180,8190,8180,114
|
|
20241127,131400,345972780,8190,8190,8190,8190,0
|
|
20241127,131300,345972780,8190,8190,8190,8190,2
|
|
20241127,131200,345956400,8190,8190,8190,8190,0
|
|
20241127,131100,345956400,8190,8190,8190,8190,6
|
|
20241127,131000,345907260,8190,8180,8190,8180,60
|
|
20241127,130900,345416440,8190,8180,8190,8180,515
|
|
20241127,130800,341203730,8180,8180,8180,8180,20
|
|
20241127,130700,341040130,8180,8180,8180,8180,8
|
|
20241127,130600,340974690,8180,8180,8180,8180,20
|
|
20241127,130500,340811090,8180,8180,8180,8180,3
|
|
20241127,130400,340786550,8190,8190,8190,8190,4
|
|
20241127,130300,340753790,8180,8190,8190,8180,26
|
|
20241127,130200,340540910,8190,8180,8190,8180,221
|
|
20241127,130100,338733120,8190,8190,8190,8190,0
|
|
20241127,130000,338733120,8190,8190,8190,8190,440
|
|
20241127,125900,335129520,8190,8190,8190,8190,25
|
|
20241127,125800,334924770,8190,8190,8190,8190,22
|
|
20241127,125700,334744590,8190,8190,8190,8190,0
|
|
20241127,125600,334744590,8190,8180,8190,8180,7
|
|
20241127,125500,334687320,8190,8180,8190,8180,55
|
|
20241127,125400,334237220,8190,8190,8190,8190,0
|
|
20241127,125300,334237220,8190,8190,8190,8190,2
|
|
20241127,125200,334220840,8180,8190,8190,8180,29
|
|
20241127,125100,333983510,8190,8190,8190,8190,0
|
|
20241127,125000,333983510,8190,8190,8190,8190,3
|
|
20241127,124900,333958940,8180,8180,8180,8180,6
|
|
20241127,124800,333909860,8190,8180,8190,8180,252
|
|
20241127,124700,331848480,8180,8190,8190,8180,22
|
|
20241127,124600,331668400,8190,8190,8190,8190,10
|
|
20241127,124500,331586500,8190,8190,8190,8190,1
|
|
20241127,124400,331578310,8190,8190,8190,8190,3
|
|
20241127,124300,331553740,8190,8190,8190,8190,0
|
|
20241127,124200,331553740,8190,8180,8190,8180,450
|
|
20241127,124100,327870240,8190,8190,8190,8190,2
|
|
20241127,124000,327853860,8180,8180,8180,8180,177
|
|
20241127,123900,326406000,8180,8170,8180,8170,2
|
|
20241127,123800,326389650,8180,8180,8180,8180,0
|
|
20241127,123700,326389650,8180,8180,8180,8180,5
|
|
20241127,123600,326348750,8180,8170,8180,8170,7
|
|
20241127,123500,326291550,8170,8170,8170,8170,200
|
|
20241127,123400,324657550,8180,8180,8180,8180,0
|
|
20241127,123300,324657550,8180,8180,8180,8180,4
|
|
20241127,123200,324624830,8170,8180,8180,8170,95
|
|
20241127,123100,323847860,8180,8180,8180,8180,311
|
|
20241127,123000,321303880,8180,8190,8190,8180,212
|
|
20241127,122900,319569700,8190,8200,8200,8190,59
|
|
20241127,122800,319086460,8190,8190,8190,8190,54
|
|
20241127,122700,318644200,8190,8190,8190,8190,120
|
|
20241127,122600,317661400,8190,8200,8200,8190,109
|
|
20241127,122500,316768000,8200,8200,8200,8190,356
|
|
20241127,122400,313851300,8200,8200,8200,8200,49
|
|
20241127,122300,313449500,8220,8220,8220,8220,0
|
|
20241127,122200,313449500,8220,8220,8220,8220,4
|
|
20241127,122100,313416620,8200,8200,8200,8200,22
|
|
20241127,122000,313236220,8190,8220,8220,8190,17
|
|
20241127,121900,313096630,8220,8220,8220,8220,10
|
|
20241127,121800,313014430,8220,8200,8220,8200,136
|
|
20241127,121700,311899130,8220,8200,8220,8200,8
|
|
20241127,121600,311833470,8220,8200,8220,8200,204
|
|
20241127,121500,310160590,8220,8220,8220,8200,56
|
|
20241127,121400,309700290,8220,8220,8220,8220,0
|
|
20241127,121300,309700290,8220,8220,8220,8220,0
|
|
20241127,121200,309700290,8220,8220,8220,8220,0
|
|
20241127,121100,309700290,8220,8220,8220,8220,20
|
|
20241127,121000,309535890,8230,8230,8230,8230,4
|
|
20241127,120900,309502970,8220,8220,8220,8220,1534
|
|
20241127,120800,296893490,8220,8200,8220,8200,325
|
|
20241127,120700,294227190,8220,8220,8220,8220,2
|
|
20241127,120600,294210750,8220,8220,8220,8220,1
|
|
20241127,120500,294202530,8220,8220,8220,8220,1
|
|
20241127,120400,294194310,8210,8210,8210,8210,0
|
|
20241127,120300,294194310,8210,8210,8210,8210,0
|
|
20241127,120200,294194310,8210,8220,8220,8210,5
|
|
20241127,120100,294153240,8220,8210,8220,8210,93
|
|
20241127,120000,293389690,8220,8220,8220,8220,551
|
|
20241127,115900,288860470,8210,8210,8210,8210,140
|
|
20241127,115800,287711070,8230,8230,8230,8230,0
|
|
20241127,115700,287711070,8230,8220,8230,8220,188
|
|
20241127,115600,286165680,8230,8230,8230,8230,38
|
|
20241127,115500,285852940,8230,8190,8230,8190,127
|
|
20241127,115400,284808340,8230,8230,8230,8230,400
|
|
20241127,115300,281516340,8230,8220,8230,8220,130
|
|
20241127,115200,280447700,8230,8220,8230,8220,177
|
|
20241127,115100,278992740,8220,8220,8220,8220,1030
|
|
20241127,115000,270526140,8220,8220,8220,8220,18
|
|
20241127,114900,270378180,8220,8200,8220,8200,126
|
|
20241127,114800,269343330,8210,8200,8210,8200,574
|
|
20241127,114700,264630880,8210,8210,8210,8210,5
|
|
20241127,114600,264589830,8190,8190,8190,8190,433
|
|
20241127,114500,261043560,8190,8190,8190,8190,0
|
|
20241127,114400,261043560,8190,8210,8210,8190,1015
|
|
20241127,114300,252722090,8210,8200,8210,8200,2002
|
|
20241127,114200,236305580,8190,8190,8190,8190,29
|
|
20241127,114100,236068070,8190,8190,8190,8190,10
|
|
20241127,114000,235986170,8200,8200,8200,8200,0
|
|
20241127,113900,235986170,8200,8180,8200,8180,56
|
|
20241127,113800,235528010,8200,8200,8200,8200,0
|
|
20241127,113700,235528010,8200,8200,8200,8200,0
|
|
20241127,113600,235528010,8200,8200,8200,8200,0
|
|
20241127,113500,235528010,8200,8200,8200,8200,2
|
|
20241127,113400,235511610,8200,8200,8200,8200,0
|
|
20241127,113300,235511610,8200,8200,8200,8200,3
|
|
20241127,113200,235487010,8200,8200,8200,8200,1
|
|
20241127,113100,235478810,8180,8180,8180,8180,1
|
|
20241127,113000,235470630,8190,8200,8200,8190,31
|
|
20241127,112900,235216730,8200,8180,8200,8180,3080
|
|
20241127,112800,209997970,8180,8180,8180,8180,51
|
|
20241127,112700,209580790,8180,8180,8180,8180,56
|
|
20241127,112600,209122710,8180,8180,8180,8180,5
|
|
20241127,112500,209081810,8170,8170,8170,8170,0
|
|
20241127,112400,209081810,8170,8170,8170,8170,0
|
|
20241127,112300,209081810,8170,8160,8170,8160,92
|
|
20241127,112200,208330810,8160,8180,8180,8160,467
|
|
20241127,112100,204519890,8180,8180,8180,8180,0
|
|
20241127,112000,204519890,8180,8180,8180,8180,0
|
|
20241127,111900,204519890,8180,8180,8180,8180,1
|
|
20241127,111800,204511710,8160,8170,8170,8160,91
|
|
20241127,111700,203768640,8170,8170,8170,8170,180
|
|
20241127,111600,202298040,8170,8170,8170,8170,1
|
|
20241127,111500,202289870,8170,8170,8170,8170,11
|
|
20241127,111400,202200000,8180,8180,8180,8180,0
|
|
20241127,111300,202200000,8180,8180,8180,8180,0
|
|
20241127,111200,202200000,8180,8170,8180,8170,17
|
|
20241127,111100,202061100,8180,8180,8180,8180,0
|
|
20241127,111000,202061100,8180,8180,8180,8180,0
|
|
20241127,110900,202061100,8180,8180,8180,8180,0
|
|
20241127,110800,202061100,8180,8180,8180,8180,2
|
|
20241127,110700,202044740,8180,8180,8180,8180,50
|
|
20241127,110600,201635740,8180,8170,8180,8170,419
|
|
20241127,110500,198212500,8160,8160,8160,8160,0
|
|
20241127,110400,198212500,8160,8160,8160,8160,450
|
|
20241127,110300,194540500,8160,8160,8160,8160,0
|
|
20241127,110200,194540500,8160,8160,8160,8160,5
|
|
20241127,110100,194499700,8170,8170,8170,8170,0
|
|
20241127,110000,194499700,8170,8170,8170,8170,36
|
|
20241127,105900,194205580,8160,8160,8160,8160,6
|
|
20241127,105800,194156620,8160,8160,8160,8160,0
|
|
20241127,105700,194156620,8160,8160,8160,8160,0
|
|
20241127,105600,194156620,8160,8160,8160,8160,1
|
|
20241127,105500,194148460,8150,8150,8150,8150,31
|
|
20241127,105400,193895810,8170,8170,8170,8170,0
|
|
20241127,105300,193895810,8170,8170,8170,8150,295
|
|
20241127,105200,191486940,8170,8170,8170,8170,7
|
|
20241127,105100,191429750,8160,8160,8160,8160,908
|
|
20241127,105000,184020470,8170,8160,8170,8160,314
|
|
20241127,104900,181455330,8160,8170,8170,8160,11
|
|
20241127,104800,181365560,8170,8170,8170,8170,3
|
|
20241127,104700,181341050,8170,8170,8170,8170,0
|
|
20241127,104600,181341050,8170,8160,8170,8160,1010
|
|
20241127,104500,173089450,8170,8170,8170,8170,3
|
|
20241127,104400,173064940,8170,8170,8170,8170,22
|
|
20241127,104300,172885200,8170,8170,8170,8170,19
|
|
20241127,104200,172729970,8160,8150,8160,8150,144
|
|
20241127,104100,171556260,8180,8180,8180,8180,0
|
|
20241127,104000,171556260,8180,8180,8180,8180,0
|
|
20241127,103900,171556260,8180,8180,8180,8180,0
|
|
20241127,103800,171556260,8180,8180,8180,8180,0
|
|
20241127,103700,171556260,8180,8180,8180,8180,0
|
|
20241127,103600,171556260,8180,8170,8180,8130,2069
|
|
20241127,103500,154722120,8170,8170,8170,8170,0
|
|
20241127,103400,154722120,8170,8170,8170,8170,0
|
|
20241127,103300,154722120,8170,8160,8170,8160,1003
|
|
20241127,103200,146528610,8160,8150,8160,8140,80
|
|
20241127,103100,145876930,8170,8150,8170,8150,24
|
|
20241127,103000,145681250,8170,8170,8170,8170,2
|
|
20241127,102900,145664910,8160,8150,8160,8150,453
|
|
20241127,102800,141970430,8150,8160,8160,8150,21
|
|
20241127,102700,141799230,8160,8160,8160,8160,1
|
|
20241127,102600,141791070,8150,8150,8150,8150,30
|
|
20241127,102500,141546570,8150,8150,8150,8150,10
|
|
20241127,102400,141465070,8150,8150,8150,8150,80
|
|
20241127,102300,140813070,8160,8150,8160,8150,222
|
|
20241127,102200,139002560,8150,8160,8160,8150,418
|
|
20241127,102100,135594680,8160,8160,8160,8160,0
|
|
20241127,102000,135594680,8160,8170,8170,8160,260
|
|
20241127,101900,133471980,8170,8160,8170,8160,158
|
|
20241127,101800,132182620,8160,8160,8160,8160,0
|
|
20241127,101700,132182620,8160,8160,8160,8160,0
|
|
20241127,101600,132182620,8160,8160,8160,8160,57
|
|
20241127,101500,131717500,8160,8160,8160,8160,30
|
|
20241127,101400,131472700,8160,8160,8160,8160,151
|
|
20241127,101300,130240540,8160,8160,8160,8160,317
|
|
20241127,101200,127653820,8160,8160,8160,8160,11
|
|
20241127,101100,127564060,8170,8170,8170,8170,150
|
|
20241127,101000,126338560,8170,8160,8170,8160,475
|
|
20241127,100900,122459310,8150,8150,8160,8150,655
|
|
20241127,100800,117115640,8150,8150,8150,8150,399
|
|
20241127,100700,113863790,8150,8150,8150,8150,564
|
|
20241127,100600,109267190,8140,8130,8140,8130,26
|
|
20241127,100500,109055560,8140,8140,8140,8140,802
|
|
20241127,100400,102527280,8130,8110,8140,8110,66
|
|
20241127,100300,101991320,8110,8130,8140,8110,106
|
|
20241127,100200,101131530,8140,8140,8140,8140,0
|
|
20241127,100100,101131530,8140,8140,8140,8140,0
|
|
20241127,100000,101131530,8140,8110,8140,8110,22
|
|
20241127,095900,100953050,8140,8140,8140,8110,107
|
|
20241127,095800,100085070,8140,8120,8140,8110,188
|
|
20241127,095700,98558210,8120,8120,8120,8120,100
|
|
20241127,095600,97746210,8130,8140,8140,8130,99
|
|
20241127,095500,96940930,8140,8140,8140,8140,10
|
|
20241127,095400,96859530,8140,8140,8140,8140,4
|
|
20241127,095300,96826970,8140,8140,8140,8140,0
|
|
20241127,095200,96826970,8140,8140,8140,8140,20
|
|
20241127,095100,96664170,8150,8140,8150,8140,653
|
|
20241127,095000,91347700,8140,8120,8140,8110,1101
|
|
20241127,094900,82412660,8140,8140,8140,8140,200
|
|
20241127,094800,80784660,8140,8140,8140,8140,468
|
|
20241127,094700,76975140,8140,8140,8140,8140,692
|
|
20241127,094600,71342260,8140,8140,8140,8140,304
|
|
20241127,094500,68867700,8130,8110,8130,8110,197
|
|
20241127,094400,67268090,8130,8130,8130,8130,49
|
|
20241127,094300,66869720,8130,8140,8140,8120,121
|
|
20241127,094200,65886790,8140,8140,8140,8140,121
|
|
20241127,094100,64901850,8140,8120,8140,8120,162
|
|
20241127,094000,63585210,8120,8120,8120,8120,51
|
|
20241127,093900,63171090,8120,8120,8120,8120,1
|
|
20241127,093800,63162970,8120,8110,8120,8110,94
|
|
20241127,093700,62400620,8120,8120,8120,8120,0
|
|
20241127,093600,62400620,8120,8120,8120,8110,541
|
|
20241127,093500,58013000,8120,8130,8130,8120,35
|
|
20241127,093400,57728700,8130,8130,8130,8130,20
|
|
20241127,093300,57566100,8140,8140,8140,8140,74
|
|
20241127,093200,56963740,8140,8130,8140,8130,47
|
|
20241127,093100,56581560,8140,8140,8140,8140,11
|
|
20241127,093000,56492020,8120,8130,8140,8120,137
|
|
20241127,092900,55379360,8130,8130,8130,8130,84
|
|
20241127,092800,54696440,8140,8140,8140,8130,221
|
|
20241127,092700,52898600,8140,8140,8140,8140,0
|
|
20241127,092600,52898600,8140,8140,8140,8140,0
|
|
20241127,092500,52898600,8140,8140,8140,8130,12
|
|
20241127,092400,52800990,8130,8120,8130,8120,170
|
|
20241127,092300,51419190,8150,8150,8150,8150,26
|
|
20241127,092200,51207290,8120,8170,8170,8120,1972
|
|
20241127,092100,35175680,8170,8170,8170,8170,1
|
|
20241127,092000,35167510,8170,8160,8170,8160,13
|
|
20241127,091900,35061350,8160,8160,8160,8160,88
|
|
20241127,091800,34343270,8170,8170,8170,8170,0
|
|
20241127,091700,34343270,8170,8170,8170,8170,72
|
|
20241127,091600,33755030,8170,8150,8170,8150,1459
|
|
20241127,091500,21848700,8160,8160,8160,8160,0
|
|
20241127,091400,21848700,8160,8160,8160,8160,10
|
|
20241127,091300,21767100,8160,8160,8160,8150,614
|
|
20241127,091200,16758480,8160,8160,8160,8160,90
|
|
20241127,091100,16024080,8160,8160,8160,8160,168
|
|
20241127,091000,14653200,8160,8160,8160,8150,439
|
|
20241127,090900,11071160,8160,8150,8160,8150,342
|
|
20241127,090800,8283850,8150,8150,8150,8150,130
|
|
20241127,090700,7224350,8150,8140,8150,8140,19
|
|
20241127,090600,7069660,8100,8100,8100,8100,0
|
|
20241127,090500,7069660,8100,8100,8100,8100,14
|
|
20241127,090400,6956260,8150,8150,8150,8150,500
|
|
20241127,090300,2881260,8150,8130,8150,8130,130
|
|
20241127,090200,1822890,8090,8090,8090,8090,0
|
|
20241127,090100,1822890,8090,8120,8120,8090,89
|
|
20241127,090000,1100240,8090,8090,8090,8090,136
|