689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202600,925122190,5160,5160,5160,5160,4183
|
|
20241127,202500,925122190,5160,5160,5160,5160,0
|
|
20241127,202400,925122190,5160,5160,5160,5160,0
|
|
20241127,202300,925122190,5160,5160,5160,5160,0
|
|
20241127,202200,925122190,5160,5160,5160,5160,0
|
|
20241127,202100,925122190,5160,5160,5160,5160,0
|
|
20241127,202000,925122190,5160,5160,5160,5160,0
|
|
20241127,201900,925122190,5160,5160,5160,5160,0
|
|
20241127,201800,925122190,5160,5160,5160,5160,0
|
|
20241127,201700,925122190,5160,5160,5160,5160,0
|
|
20241127,201600,925122190,5160,5160,5160,5160,0
|
|
20241127,201500,925122190,5160,5160,5160,5160,0
|
|
20241127,201400,925122190,5160,5160,5160,5160,0
|
|
20241127,201300,925122190,5160,5160,5160,5160,0
|
|
20241127,201200,925122190,5160,5160,5160,5160,0
|
|
20241127,201100,925122190,5160,5160,5160,5160,0
|
|
20241127,201000,925122190,5160,5160,5160,5160,0
|
|
20241127,200900,925122190,5160,5160,5160,5160,0
|
|
20241127,200800,925122190,5160,5160,5160,5160,0
|
|
20241127,200700,925122190,5160,5160,5160,5160,0
|
|
20241127,200600,925122190,5160,5160,5160,5160,0
|
|
20241127,200500,925122190,5160,5160,5160,5160,0
|
|
20241127,200400,925122190,5160,5160,5160,5160,0
|
|
20241127,200300,925122190,5160,5160,5160,5160,0
|
|
20241127,200200,925122190,5160,5160,5160,5160,0
|
|
20241127,200100,925122190,5160,5160,5160,5160,0
|
|
20241127,200000,925122190,5160,5160,5160,5160,0
|
|
20241127,195900,925122190,5160,5160,5160,5160,0
|
|
20241127,195800,925122190,5160,5160,5160,5160,0
|
|
20241127,195700,925122190,5160,5160,5160,5160,0
|
|
20241127,195600,925122190,5160,5160,5160,5160,4183
|
|
20241127,195500,925122190,5160,5160,5160,5160,0
|
|
20241127,195400,925122190,5160,5160,5160,5160,0
|
|
20241127,195300,925122190,5160,5160,5160,5160,0
|
|
20241127,195200,925122190,5160,5160,5160,5160,0
|
|
20241127,195100,925122190,5160,5160,5160,5160,0
|
|
20241127,195000,925122190,5160,5160,5160,5160,0
|
|
20241127,194900,925122190,5160,5160,5160,5160,0
|
|
20241127,194800,925122190,5160,5160,5160,5160,0
|
|
20241127,194700,925122190,5160,5160,5160,5160,0
|
|
20241127,194600,925122190,5160,5160,5160,5160,0
|
|
20241127,194500,925122190,5160,5160,5160,5160,0
|
|
20241127,194400,925122190,5160,5160,5160,5160,0
|
|
20241127,194300,925122190,5160,5160,5160,5160,0
|
|
20241127,194200,925122190,5160,5160,5160,5160,0
|
|
20241127,194100,925122190,5160,5160,5160,5160,0
|
|
20241127,194000,925122190,5160,5160,5160,5160,0
|
|
20241127,193900,925122190,5160,5160,5160,5160,0
|
|
20241127,193800,925122190,5160,5160,5160,5160,0
|
|
20241127,193700,925122190,5160,5160,5160,5160,0
|
|
20241127,193600,925122190,5160,5160,5160,5160,0
|
|
20241127,193500,925122190,5160,5160,5160,5160,0
|
|
20241127,193400,925122190,5160,5160,5160,5160,0
|
|
20241127,193300,925122190,5160,5160,5160,5160,0
|
|
20241127,193200,925122190,5160,5160,5160,5160,0
|
|
20241127,193100,925122190,5160,5160,5160,5160,0
|
|
20241127,193000,925122190,5160,5160,5160,5160,0
|
|
20241127,192900,925122190,5160,5160,5160,5160,0
|
|
20241127,192800,925122190,5160,5160,5160,5160,0
|
|
20241127,192700,925122190,5160,5160,5160,5160,0
|
|
20241127,192600,925122190,5160,5160,5160,5160,4183
|
|
20241127,192500,925122190,5160,5160,5160,5160,0
|
|
20241127,192400,925122190,5160,5160,5160,5160,0
|
|
20241127,192300,925122190,5160,5160,5160,5160,0
|
|
20241127,192200,925122190,5160,5160,5160,5160,0
|
|
20241127,192100,925122190,5160,5160,5160,5160,0
|
|
20241127,192000,925122190,5160,5160,5160,5160,0
|
|
20241127,191900,925122190,5160,5160,5160,5160,0
|
|
20241127,191800,925122190,5160,5160,5160,5160,0
|
|
20241127,191700,925122190,5160,5160,5160,5160,0
|
|
20241127,191600,925122190,5160,5160,5160,5160,0
|
|
20241127,191500,925122190,5160,5160,5160,5160,0
|
|
20241127,191400,925122190,5160,5160,5160,5160,0
|
|
20241127,191300,925122190,5160,5160,5160,5160,0
|
|
20241127,191200,925122190,5160,5160,5160,5160,0
|
|
20241127,191100,925122190,5160,5160,5160,5160,0
|
|
20241127,191000,925122190,5160,5160,5160,5160,0
|
|
20241127,190900,925122190,5160,5160,5160,5160,0
|
|
20241127,190800,925122190,5160,5160,5160,5160,0
|
|
20241127,190700,925122190,5160,5160,5160,5160,0
|
|
20241127,190600,925122190,5160,5160,5160,5160,0
|
|
20241127,190500,925122190,5160,5160,5160,5160,0
|
|
20241127,190400,925122190,5160,5160,5160,5160,0
|
|
20241127,190300,925122190,5160,5160,5160,5160,0
|
|
20241127,190200,925122190,5160,5160,5160,5160,0
|
|
20241127,190100,925122190,5160,5160,5160,5160,0
|
|
20241127,190000,925122190,5160,5160,5160,5160,0
|
|
20241127,185900,925122190,5160,5160,5160,5160,0
|
|
20241127,185800,925122190,5160,5160,5160,5160,0
|
|
20241127,185700,925122190,5160,5160,5160,5160,0
|
|
20241127,185600,925122190,5160,5160,5160,5160,4183
|
|
20241127,185500,925122190,5160,5160,5160,5160,0
|
|
20241127,185400,925122190,5160,5160,5160,5160,0
|
|
20241127,185300,925122190,5160,5160,5160,5160,0
|
|
20241127,185200,925122190,5160,5160,5160,5160,0
|
|
20241127,185100,925122190,5160,5160,5160,5160,0
|
|
20241127,185000,925122190,5160,5160,5160,5160,0
|
|
20241127,184900,925122190,5160,5160,5160,5160,0
|
|
20241127,184800,925122190,5160,5160,5160,5160,0
|
|
20241127,184700,925122190,5160,5160,5160,5160,0
|
|
20241127,184600,925122190,5160,5160,5160,5160,0
|
|
20241127,184500,925122190,5160,5160,5160,5160,0
|
|
20241127,184400,925122190,5160,5160,5160,5160,0
|
|
20241127,184300,925122190,5160,5160,5160,5160,0
|
|
20241127,184200,925122190,5160,5160,5160,5160,0
|
|
20241127,184100,925122190,5160,5160,5160,5160,0
|
|
20241127,184000,925122190,5160,5160,5160,5160,0
|
|
20241127,183900,925122190,5160,5160,5160,5160,0
|
|
20241127,183800,925122190,5160,5160,5160,5160,0
|
|
20241127,183700,925122190,5160,5160,5160,5160,0
|
|
20241127,183600,925122190,5160,5160,5160,5160,0
|
|
20241127,183500,925122190,5160,5160,5160,5160,0
|
|
20241127,183400,925122190,5160,5160,5160,5160,0
|
|
20241127,183300,925122190,5160,5160,5160,5160,0
|
|
20241127,183200,925122190,5160,5160,5160,5160,0
|
|
20241127,183100,925122190,5160,5160,5160,5160,0
|
|
20241127,183000,925122190,5160,5160,5160,5160,0
|
|
20241127,182900,925122190,5160,5160,5160,5160,0
|
|
20241127,182800,925122190,5160,5160,5160,5160,0
|
|
20241127,182700,925122190,5160,5160,5160,5160,0
|
|
20241127,182600,925122190,5160,5160,5160,5160,4183
|
|
20241127,182500,925122190,5160,5160,5160,5160,0
|
|
20241127,182400,925122190,5160,5160,5160,5160,0
|
|
20241127,182300,925122190,5160,5160,5160,5160,0
|
|
20241127,182200,925122190,5160,5160,5160,5160,0
|
|
20241127,182100,925122190,5160,5160,5160,5160,0
|
|
20241127,182000,925122190,5160,5160,5160,5160,0
|
|
20241127,181900,925122190,5160,5160,5160,5160,0
|
|
20241127,181800,925122190,5160,5160,5160,5160,0
|
|
20241127,181700,925122190,5160,5160,5160,5160,0
|
|
20241127,181600,925122190,5160,5160,5160,5160,0
|
|
20241127,181500,925122190,5160,5160,5160,5160,0
|
|
20241127,181400,925122190,5160,5160,5160,5160,0
|
|
20241127,181300,925122190,5160,5160,5160,5160,0
|
|
20241127,181200,925122190,5160,5160,5160,5160,0
|
|
20241127,181100,925122190,5160,5160,5160,5160,0
|
|
20241127,181000,925122190,5160,5160,5160,5160,0
|
|
20241127,180900,925122190,5160,5160,5160,5160,0
|
|
20241127,180800,925122190,5160,5160,5160,5160,0
|
|
20241127,180700,925122190,5160,5160,5160,5160,0
|
|
20241127,180600,925122190,5160,5160,5160,5160,0
|
|
20241127,180500,925122190,5160,5160,5160,5160,0
|
|
20241127,180400,925122190,5160,5160,5160,5160,0
|
|
20241127,180300,925122190,5160,5160,5160,5160,0
|
|
20241127,180200,925122190,5160,5160,5160,5160,0
|
|
20241127,180100,925122190,5160,5160,5160,5160,0
|
|
20241127,180000,925122190,5160,5160,5160,5160,0
|
|
20241127,175900,925122190,5160,5160,5160,5160,0
|
|
20241127,175800,925122190,5160,5160,5160,5160,0
|
|
20241127,175700,925122190,5160,5160,5160,5160,0
|
|
20241127,175600,925122190,5160,5160,5160,5160,4183
|
|
20241127,175500,925122190,5160,5160,5160,5160,0
|
|
20241127,175400,925122190,5160,5160,5160,5160,0
|
|
20241127,175300,925122190,5160,5160,5160,5160,0
|
|
20241127,175200,925122190,5160,5160,5160,5160,0
|
|
20241127,175100,925122190,5160,5160,5160,5160,0
|
|
20241127,175000,925122190,5160,5160,5160,5160,0
|
|
20241127,174900,925122190,5160,5160,5160,5160,0
|
|
20241127,174800,925122190,5160,5160,5160,5160,0
|
|
20241127,174700,925122190,5160,5160,5160,5160,0
|
|
20241127,174600,925122190,5160,5160,5160,5160,0
|
|
20241127,174500,925122190,5160,5160,5160,5160,0
|
|
20241127,174400,925122190,5160,5160,5160,5160,0
|
|
20241127,174300,925122190,5160,5160,5160,5160,0
|
|
20241127,174200,925122190,5160,5160,5160,5160,0
|
|
20241127,174100,925122190,5160,5160,5160,5160,0
|
|
20241127,174000,925122190,5160,5160,5160,5160,0
|
|
20241127,173900,925122190,5160,5160,5160,5160,0
|
|
20241127,173800,925122190,5160,5160,5160,5160,0
|
|
20241127,173700,925122190,5160,5160,5160,5160,0
|
|
20241127,173600,925122190,5160,5160,5160,5160,0
|
|
20241127,173500,925122190,5160,5160,5160,5160,0
|
|
20241127,173400,925122190,5160,5160,5160,5160,0
|
|
20241127,173300,925122190,5160,5160,5160,5160,0
|
|
20241127,173200,925122190,5160,5160,5160,5160,0
|
|
20241127,173100,925122190,5160,5160,5160,5160,0
|
|
20241127,173000,925122190,5160,5160,5160,5160,0
|
|
20241127,172900,925122190,5160,5160,5160,5160,0
|
|
20241127,172800,925122190,5160,5160,5160,5160,0
|
|
20241127,172700,925122190,5160,5160,5160,5160,0
|
|
20241127,172600,925122190,5160,5160,5160,5160,4183
|
|
20241127,172500,925122190,5160,5160,5160,5160,0
|
|
20241127,172400,925122190,5160,5160,5160,5160,0
|
|
20241127,172300,925122190,5160,5160,5160,5160,0
|
|
20241127,172200,925122190,5160,5160,5160,5160,0
|
|
20241127,172100,925122190,5160,5160,5160,5160,0
|
|
20241127,172000,925122190,5160,5160,5160,5160,0
|
|
20241127,171900,925122190,5160,5160,5160,5160,0
|
|
20241127,171800,925122190,5160,5160,5160,5160,0
|
|
20241127,171700,925122190,5160,5160,5160,5160,0
|
|
20241127,171600,925122190,5160,5160,5160,5160,0
|
|
20241127,171500,925122190,5160,5160,5160,5160,0
|
|
20241127,171400,925122190,5160,5160,5160,5160,0
|
|
20241127,171300,925122190,5160,5160,5160,5160,0
|
|
20241127,171200,925122190,5160,5160,5160,5160,0
|
|
20241127,171100,925122190,5160,5160,5160,5160,0
|
|
20241127,171000,925122190,5160,5160,5160,5160,0
|
|
20241127,170900,925122190,5160,5160,5160,5160,0
|
|
20241127,170800,925122190,5160,5160,5160,5160,0
|
|
20241127,170700,925122190,5160,5160,5160,5160,0
|
|
20241127,170600,925122190,5160,5160,5160,5160,0
|
|
20241127,170500,925122190,5160,5160,5160,5160,0
|
|
20241127,170400,925122190,5160,5160,5160,5160,0
|
|
20241127,170300,925122190,5160,5160,5160,5160,0
|
|
20241127,170200,925122190,5160,5160,5160,5160,0
|
|
20241127,170100,925122190,5160,5160,5160,5160,0
|
|
20241127,170000,925122190,5160,5160,5160,5160,0
|
|
20241127,165900,925122190,5160,5160,5160,5160,0
|
|
20241127,165800,925122190,5160,5160,5160,5160,0
|
|
20241127,165700,925122190,5160,5160,5160,5160,0
|
|
20241127,165600,925122190,5160,5160,5160,5160,4183
|
|
20241127,165500,925122190,5160,5160,5160,5160,0
|
|
20241127,165400,925122190,5160,5160,5160,5160,0
|
|
20241127,165300,925122190,5160,5160,5160,5160,0
|
|
20241127,165200,925122190,5160,5160,5160,5160,0
|
|
20241127,165100,925122190,5160,5160,5160,5160,0
|
|
20241127,165000,925122190,5160,5160,5160,5160,0
|
|
20241127,164900,925122190,5160,5160,5160,5160,0
|
|
20241127,164800,925122190,5160,5160,5160,5160,0
|
|
20241127,164700,925122190,5160,5160,5160,5160,0
|
|
20241127,164600,925122190,5160,5160,5160,5160,0
|
|
20241127,164500,925122190,5160,5160,5160,5160,0
|
|
20241127,164400,925122190,5160,5160,5160,5160,0
|
|
20241127,164300,925122190,5160,5160,5160,5160,0
|
|
20241127,164200,925122190,5160,5160,5160,5160,0
|
|
20241127,164100,925122190,5160,5160,5160,5160,0
|
|
20241127,164000,925122190,5160,5160,5160,5160,0
|
|
20241127,163900,925122190,5160,5160,5160,5160,0
|
|
20241127,163800,925122190,5160,5160,5160,5160,0
|
|
20241127,163700,925122190,5160,5160,5160,5160,0
|
|
20241127,163600,925122190,5160,5160,5160,5160,0
|
|
20241127,163500,925122190,5160,5160,5160,5160,0
|
|
20241127,163400,925122190,5160,5160,5160,5160,0
|
|
20241127,163300,925122190,5160,5160,5160,5160,0
|
|
20241127,163200,925122190,5160,5160,5160,5160,0
|
|
20241127,163100,925122190,5160,5160,5160,5160,0
|
|
20241127,163000,925122190,5160,5160,5160,5160,0
|
|
20241127,162900,925122190,5160,5160,5160,5160,0
|
|
20241127,162800,925122190,5160,5160,5160,5160,0
|
|
20241127,162700,925122190,5160,5160,5160,5160,0
|
|
20241127,162600,925122190,5160,5160,5160,5160,4183
|
|
20241127,162500,925122190,5160,5160,5160,5160,0
|
|
20241127,162400,925122190,5160,5160,5160,5160,0
|
|
20241127,162300,925122190,5160,5160,5160,5160,0
|
|
20241127,162200,925122190,5160,5160,5160,5160,0
|
|
20241127,162100,925122190,5160,5160,5160,5160,0
|
|
20241127,162000,925122190,5160,5160,5160,5160,0
|
|
20241127,161900,925122190,5160,5160,5160,5160,0
|
|
20241127,161800,925122190,5160,5160,5160,5160,0
|
|
20241127,161700,925122190,5160,5160,5160,5160,0
|
|
20241127,161600,925122190,5160,5160,5160,5160,0
|
|
20241127,161500,925122190,5160,5160,5160,5160,0
|
|
20241127,161400,925122190,5160,5160,5160,5160,0
|
|
20241127,161300,925122190,5160,5160,5160,5160,0
|
|
20241127,161200,925122190,5160,5160,5160,5160,0
|
|
20241127,161100,925122190,5160,5160,5160,5160,0
|
|
20241127,161000,925122190,5160,5160,5160,5160,0
|
|
20241127,160900,925122190,5160,5160,5160,5160,0
|
|
20241127,160800,925122190,5160,5160,5160,5160,0
|
|
20241127,160700,925122190,5160,5160,5160,5160,0
|
|
20241127,160600,925122190,5160,5160,5160,5160,0
|
|
20241127,160500,925122190,5160,5160,5160,5160,0
|
|
20241127,160400,925122190,5160,5160,5160,5160,0
|
|
20241127,160300,925122190,5160,5160,5160,5160,0
|
|
20241127,160200,925122190,5160,5160,5160,5160,0
|
|
20241127,160100,925122190,5160,5160,5160,5160,0
|
|
20241127,160000,925122190,5160,5160,5160,5160,0
|
|
20241127,155900,925122190,5160,5160,5160,5160,0
|
|
20241127,155800,925122190,5160,5160,5160,5160,0
|
|
20241127,155700,925122190,5160,5160,5160,5160,0
|
|
20241127,155600,925122190,5160,5160,5160,5160,4183
|
|
20241127,155500,925122190,5160,5160,5160,5160,0
|
|
20241127,155400,925122190,5160,5160,5160,5160,0
|
|
20241127,155300,925122190,5160,5160,5160,5160,0
|
|
20241127,155200,925122190,5160,5160,5160,5160,0
|
|
20241127,155100,925122190,5160,5160,5160,5160,0
|
|
20241127,155000,925122190,5160,5160,5160,5160,0
|
|
20241127,154900,925122190,5160,5160,5160,5160,0
|
|
20241127,154800,925122190,5160,5160,5160,5160,0
|
|
20241127,154700,925122190,5160,5160,5160,5160,0
|
|
20241127,154600,925122190,5160,5160,5160,5160,0
|
|
20241127,154500,925122190,5160,5160,5160,5160,0
|
|
20241127,154400,925122190,5160,5160,5160,5160,0
|
|
20241127,154300,925122190,5160,5160,5160,5160,0
|
|
20241127,154200,925122190,5160,5160,5160,5160,0
|
|
20241127,154100,925122190,5160,5160,5160,5160,0
|
|
20241127,154000,925122190,5160,5160,5160,5160,0
|
|
20241127,153900,925122190,5160,5160,5160,5160,0
|
|
20241127,153800,925122190,5160,5160,5160,5160,0
|
|
20241127,153700,925122190,5160,5160,5160,5160,0
|
|
20241127,153600,925122190,5160,5160,5160,5160,0
|
|
20241127,153500,925122190,5160,5160,5160,5160,0
|
|
20241127,153400,925122190,5160,5160,5160,5160,0
|
|
20241127,153300,925122190,5160,5160,5160,5160,0
|
|
20241127,153200,925122190,5160,5160,5160,5160,0
|
|
20241127,153100,925122190,5160,5160,5160,5160,0
|
|
20241127,153000,925122190,5160,5160,5160,5160,4183
|
|
20241127,152900,903537910,5190,5190,5190,5190,0
|
|
20241127,152800,903537910,5190,5190,5190,5190,0
|
|
20241127,152700,903537910,5190,5190,5190,5190,0
|
|
20241127,152600,903537910,5190,5190,5190,5190,0
|
|
20241127,152500,903537910,5190,5190,5190,5190,0
|
|
20241127,152400,903537910,5190,5190,5190,5190,0
|
|
20241127,152300,903537910,5190,5190,5190,5190,0
|
|
20241127,152200,903537910,5190,5190,5190,5190,0
|
|
20241127,152100,903537910,5190,5190,5190,5190,0
|
|
20241127,152000,903537910,5190,5190,5190,5190,0
|
|
20241127,151900,903537910,5190,5180,5190,5170,1616
|
|
20241127,151800,895173540,5180,5180,5180,5170,559
|
|
20241127,151700,892280360,5180,5180,5180,5180,206
|
|
20241127,151600,891213280,5180,5180,5180,5180,43
|
|
20241127,151500,890990540,5180,5180,5180,5180,0
|
|
20241127,151400,890990540,5180,5180,5180,5180,10
|
|
20241127,151300,890938740,5170,5170,5170,5170,0
|
|
20241127,151200,890938740,5170,5170,5170,5170,0
|
|
20241127,151100,890938740,5170,5170,5170,5170,5
|
|
20241127,151000,890912890,5180,5180,5180,5180,0
|
|
20241127,150900,890912890,5180,5170,5180,5170,511
|
|
20241127,150800,888271010,5170,5170,5170,5170,1226
|
|
20241127,150700,881932590,5170,5180,5180,5170,1032
|
|
20241127,150600,876597130,5180,5180,5180,5180,347
|
|
20241127,150500,874799670,5180,5180,5180,5180,20
|
|
20241127,150400,874696070,5180,5180,5180,5180,60
|
|
20241127,150300,874385270,5190,5190,5190,5190,1020
|
|
20241127,150200,869091470,5190,5190,5190,5190,185
|
|
20241127,150100,868131320,5170,5170,5170,5170,0
|
|
20241127,150000,868131320,5170,5170,5170,5160,917
|
|
20241127,145900,863395920,5170,5170,5170,5170,6
|
|
20241127,145800,863364900,5160,5180,5180,5160,2501
|
|
20241127,145700,850426750,5190,5190,5190,5190,60
|
|
20241127,145600,850115350,5190,5180,5190,5180,310
|
|
20241127,145500,848509050,5190,5190,5190,5190,0
|
|
20241127,145400,848509050,5190,5190,5190,5190,60
|
|
20241127,145300,848197650,5190,5190,5190,5190,100
|
|
20241127,145200,847678650,5190,5190,5190,5190,1361
|
|
20241127,145100,840615060,5200,5200,5200,5200,51
|
|
20241127,145000,840349860,5200,5190,5200,5190,714
|
|
20241127,144900,836639320,5200,5200,5200,5200,10
|
|
20241127,144800,836587320,5200,5200,5200,5200,100
|
|
20241127,144700,836067320,5190,5190,5190,5190,300
|
|
20241127,144600,834510320,5190,5190,5190,5190,100
|
|
20241127,144500,833991320,5190,5190,5190,5190,0
|
|
20241127,144400,833991320,5190,5190,5190,5190,0
|
|
20241127,144300,833991320,5190,5190,5190,5190,137
|
|
20241127,144200,833280290,5180,5180,5180,5180,370
|
|
20241127,144100,831363690,5170,5170,5170,5170,160
|
|
20241127,144000,830536490,5170,5170,5170,5170,128
|
|
20241127,143900,829874730,5170,5210,5210,5160,9408
|
|
20241127,143800,781169250,5210,5210,5210,5210,50
|
|
20241127,143700,780908750,5200,5210,5210,5200,1967
|
|
20241127,143600,770660690,5210,5210,5210,5210,205
|
|
20241127,143500,769592640,5190,5210,5210,5190,3735
|
|
20241127,143400,750204450,5190,5210,5210,5190,101
|
|
20241127,143300,749679630,5200,5200,5200,5200,950
|
|
20241127,143200,744739630,5200,5210,5210,5200,108
|
|
20241127,143100,744177950,5210,5210,5210,5210,0
|
|
20241127,143000,744177950,5210,5210,5210,5210,384
|
|
20241127,142900,742177310,5210,5210,5210,5210,0
|
|
20241127,142800,742177310,5210,5210,5210,5210,89
|
|
20241127,142700,741713620,5210,5210,5210,5210,77
|
|
20241127,142600,741312450,5200,5200,5200,5200,400
|
|
20241127,142500,739232450,5210,5200,5210,5200,108
|
|
20241127,142400,738670780,5200,5190,5200,5190,142
|
|
20241127,142300,737932410,5200,5190,5200,5190,81
|
|
20241127,142200,737511920,5200,5200,5200,5200,153
|
|
20241127,142100,736716320,5200,5200,5200,5200,501
|
|
20241127,142000,734111120,5200,5200,5200,5200,10
|
|
20241127,141900,734059120,5200,5200,5200,5200,19
|
|
20241127,141800,733960320,5190,5190,5200,5190,993
|
|
20241127,141700,728797010,5200,5200,5200,5200,5350
|
|
20241127,141600,700977010,5210,5200,5210,5200,448
|
|
20241127,141500,698643190,5220,5210,5220,5210,1533
|
|
20241127,141400,690656210,5210,5210,5210,5210,0
|
|
20241127,141300,690656210,5210,5210,5210,5210,1444
|
|
20241127,141200,683132970,5210,5210,5210,5210,500
|
|
20241127,141100,680527970,5210,5210,5210,5210,110
|
|
20241127,141000,679954870,5210,5210,5210,5210,432
|
|
20241127,140900,677704150,5220,5220,5220,5220,0
|
|
20241127,140800,677704150,5220,5220,5220,5220,0
|
|
20241127,140700,677704150,5220,5220,5220,5220,15
|
|
20241127,140600,677625850,5220,5220,5220,5220,119
|
|
20241127,140500,677004670,5220,5220,5220,5220,242
|
|
20241127,140400,675741430,5220,5220,5220,5220,10
|
|
20241127,140300,675689230,5210,5220,5220,5210,549
|
|
20241127,140200,672828820,5210,5210,5210,5210,2
|
|
20241127,140100,672818400,5220,5220,5220,5220,50
|
|
20241127,140000,672557400,5220,5220,5220,5220,270
|
|
20241127,135900,671148000,5210,5210,5210,5210,0
|
|
20241127,135800,671148000,5210,5220,5220,5210,2000
|
|
20241127,135700,660727860,5220,5220,5220,5220,0
|
|
20241127,135600,660727860,5220,5210,5220,5210,403
|
|
20241127,135500,658624260,5220,5220,5220,5220,26
|
|
20241127,135400,658488540,5220,5220,5220,5210,56
|
|
20241127,135300,658196720,5220,5220,5220,5220,0
|
|
20241127,135200,658196720,5220,5220,5220,5220,2
|
|
20241127,135100,658186280,5220,5220,5220,5220,3988
|
|
20241127,135000,637368920,5220,5220,5220,5220,0
|
|
20241127,134900,637368920,5220,5210,5220,5210,51
|
|
20241127,134800,637103110,5210,5210,5210,5210,1
|
|
20241127,134700,637097900,5210,5220,5220,5210,290
|
|
20241127,134600,635586950,5220,5220,5220,5220,0
|
|
20241127,134500,635586950,5220,5220,5220,5220,305
|
|
20241127,134400,633994850,5210,5210,5210,5210,0
|
|
20241127,134300,633994850,5210,5210,5210,5210,10
|
|
20241127,134200,633942750,5220,5220,5220,5220,6
|
|
20241127,134100,633911430,5210,5220,5220,5210,1165
|
|
20241127,134000,627841170,5210,5210,5220,5210,644
|
|
20241127,133900,624485880,5210,5210,5210,5210,0
|
|
20241127,133800,624485880,5210,5210,5210,5210,22
|
|
20241127,133700,624371260,5210,5210,5210,5210,200
|
|
20241127,133600,623329260,5210,5210,5210,5210,10
|
|
20241127,133500,623277160,5210,5210,5210,5210,537
|
|
20241127,133400,620479390,5220,5220,5220,5220,85
|
|
20241127,133300,620035690,5230,5230,5230,5230,1
|
|
20241127,133200,620030460,5200,5200,5200,5200,650
|
|
20241127,133100,616650460,5200,5200,5200,5200,0
|
|
20241127,133000,616650460,5200,5210,5210,5200,1198
|
|
20241127,132900,610411730,5230,5210,5230,5210,119
|
|
20241127,132800,609791680,5220,5220,5220,5220,4
|
|
20241127,132700,609770800,5210,5210,5210,5210,5
|
|
20241127,132600,609744750,5230,5210,5230,5200,1942
|
|
20241127,132500,599643640,5210,5210,5210,5210,1822
|
|
20241127,132400,590151020,5210,5220,5220,5210,4875
|
|
20241127,132300,564713520,5240,5240,5240,5240,0
|
|
20241127,132200,564713520,5240,5240,5240,5240,30
|
|
20241127,132100,564556320,5240,5240,5240,5240,40
|
|
20241127,132000,564346720,5220,5220,5220,5220,0
|
|
20241127,131900,564346720,5220,5230,5230,5220,131
|
|
20241127,131800,563662800,5230,5230,5230,5230,0
|
|
20241127,131700,563662800,5230,5230,5230,5230,1326
|
|
20241127,131600,556727820,5240,5230,5240,5230,510
|
|
20241127,131500,554060420,5240,5240,5240,5240,1
|
|
20241127,131400,554055180,5240,5230,5240,5230,46
|
|
20241127,131300,553814400,5230,5230,5230,5230,1322
|
|
20241127,131200,546900340,5230,5230,5230,5230,762
|
|
20241127,131100,542915080,5230,5240,5240,5230,76
|
|
20241127,131000,542517100,5240,5240,5240,5240,1
|
|
20241127,130900,542511860,5240,5240,5240,5240,16
|
|
20241127,130800,542428020,5230,5230,5230,5230,0
|
|
20241127,130700,542428020,5230,5230,5230,5230,0
|
|
20241127,130600,542428020,5230,5230,5230,5230,296
|
|
20241127,130500,540879940,5230,5230,5230,5230,0
|
|
20241127,130400,540879940,5230,5230,5230,5230,0
|
|
20241127,130300,540879940,5230,5230,5230,5230,1027
|
|
20241127,130200,535508730,5230,5230,5230,5230,50
|
|
20241127,130100,535247230,5240,5240,5240,5240,0
|
|
20241127,130000,535247230,5240,5250,5250,5240,414
|
|
20241127,125900,533077840,5250,5250,5250,5250,1
|
|
20241127,125800,533072590,5250,5250,5250,5250,14
|
|
20241127,125700,532999090,5250,5250,5250,5250,0
|
|
20241127,125600,532999090,5250,5250,5250,5250,70
|
|
20241127,125500,532631590,5240,5240,5240,5240,0
|
|
20241127,125400,532631590,5240,5240,5240,5240,1
|
|
20241127,125300,532626350,5240,5240,5240,5240,0
|
|
20241127,125200,532626350,5240,5240,5240,5240,205
|
|
20241127,125100,531552150,5250,5250,5250,5250,100
|
|
20241127,125000,531027150,5250,5250,5250,5250,50
|
|
20241127,124900,530764650,5250,5250,5250,5250,56
|
|
20241127,124800,530470650,5240,5240,5240,5240,0
|
|
20241127,124700,530470650,5240,5240,5240,5240,0
|
|
20241127,124600,530470650,5240,5240,5240,5240,1120
|
|
20241127,124500,524601850,5240,5240,5240,5240,1
|
|
20241127,124400,524596610,5250,5250,5250,5250,0
|
|
20241127,124300,524596610,5250,5250,5250,5250,0
|
|
20241127,124200,524596610,5250,5250,5250,5250,0
|
|
20241127,124100,524596610,5250,5250,5250,5250,0
|
|
20241127,124000,524596610,5250,5250,5250,5250,5
|
|
20241127,123900,524570360,5250,5250,5250,5250,1
|
|
20241127,123800,524565110,5240,5240,5240,5240,0
|
|
20241127,123700,524565110,5240,5240,5240,5240,0
|
|
20241127,123600,524565110,5240,5240,5240,5240,0
|
|
20241127,123500,524565110,5240,5250,5250,5240,26
|
|
20241127,123400,524428770,5260,5260,5260,5260,0
|
|
20241127,123300,524428770,5260,5240,5260,5240,16
|
|
20241127,123200,524344810,5240,5240,5240,5240,1
|
|
20241127,123100,524339570,5270,5270,5270,5270,0
|
|
20241127,123000,524339570,5270,5250,5270,5250,2
|
|
20241127,122900,524329050,5270,5270,5270,5270,0
|
|
20241127,122800,524329050,5270,5270,5270,5270,0
|
|
20241127,122700,524329050,5270,5270,5270,5270,0
|
|
20241127,122600,524329050,5270,5270,5270,5270,0
|
|
20241127,122500,524329050,5270,5270,5270,5270,1
|
|
20241127,122400,524323780,5240,5240,5240,5240,0
|
|
20241127,122300,524323780,5240,5240,5240,5240,102
|
|
20241127,122200,523789300,5240,5250,5250,5240,601
|
|
20241127,122100,520634060,5250,5250,5250,5250,0
|
|
20241127,122000,520634060,5250,5250,5250,5250,0
|
|
20241127,121900,520634060,5250,5250,5250,5250,90
|
|
20241127,121800,520161560,5250,5250,5250,5250,0
|
|
20241127,121700,520161560,5250,5250,5250,5250,184
|
|
20241127,121600,519195560,5250,5250,5250,5250,62
|
|
20241127,121500,518870060,5260,5260,5260,5260,475
|
|
20241127,121400,516371560,5270,5270,5270,5260,487
|
|
20241127,121300,513805330,5270,5270,5270,5270,67
|
|
20241127,121200,513452240,5270,5270,5270,5270,0
|
|
20241127,121100,513452240,5270,5270,5270,5270,16
|
|
20241127,121000,513367920,5270,5270,5270,5270,30
|
|
20241127,120900,513209820,5270,5270,5270,5270,3
|
|
20241127,120800,513194010,5280,5280,5280,5280,0
|
|
20241127,120700,513194010,5280,5280,5280,5280,0
|
|
20241127,120600,513194010,5280,5270,5280,5270,124
|
|
20241127,120500,512540480,5270,5270,5270,5270,0
|
|
20241127,120400,512540480,5270,5270,5270,5270,0
|
|
20241127,120300,512540480,5270,5270,5270,5270,10
|
|
20241127,120200,512487780,5260,5260,5260,5260,0
|
|
20241127,120100,512487780,5260,5260,5260,5260,0
|
|
20241127,120000,512487780,5260,5260,5260,5260,107
|
|
20241127,115900,511924960,5280,5280,5280,5280,0
|
|
20241127,115800,511924960,5280,5280,5280,5280,0
|
|
20241127,115700,511924960,5280,5280,5280,5280,1
|
|
20241127,115600,511919680,5280,5280,5280,5280,30
|
|
20241127,115500,511761280,5260,5260,5260,5260,0
|
|
20241127,115400,511761280,5260,5270,5270,5260,949
|
|
20241127,115300,506760060,5270,5270,5270,5270,10
|
|
20241127,115200,506707360,5270,5270,5270,5270,0
|
|
20241127,115100,506707360,5270,5270,5270,5270,0
|
|
20241127,115000,506707360,5270,5270,5270,5270,10
|
|
20241127,114900,506654660,5270,5270,5270,5270,0
|
|
20241127,114800,506654660,5270,5240,5270,5230,409
|
|
20241127,114700,504514780,5230,5230,5230,5230,0
|
|
20241127,114600,504514780,5230,5230,5230,5230,0
|
|
20241127,114500,504514780,5230,5250,5250,5230,3707
|
|
20241127,114400,485096710,5250,5250,5250,5250,4
|
|
20241127,114300,485075710,5250,5250,5250,5250,0
|
|
20241127,114200,485075710,5250,5250,5250,5250,0
|
|
20241127,114100,485075710,5250,5250,5250,5250,1500
|
|
20241127,114000,477200710,5260,5260,5260,5260,53
|
|
20241127,113900,476921930,5260,5260,5270,5260,141
|
|
20241127,113800,476180250,5290,5290,5290,5290,2
|
|
20241127,113700,476169670,5270,5270,5270,5270,45
|
|
20241127,113600,475932520,5270,5270,5270,5270,278
|
|
20241127,113500,474467460,5290,5290,5290,5290,2
|
|
20241127,113400,474456880,5290,5270,5290,5260,1002
|
|
20241127,113300,469176930,5290,5290,5290,5290,3
|
|
20241127,113200,469161060,5290,5280,5290,5280,106
|
|
20241127,113100,468600360,5280,5280,5280,5280,3707
|
|
20241127,113000,449027400,5260,5280,5280,5260,545
|
|
20241127,112900,446158500,5280,5270,5280,5270,496
|
|
20241127,112800,443541620,5270,5270,5270,5270,0
|
|
20241127,112700,443541620,5270,5260,5270,5260,376
|
|
20241127,112600,441562790,5250,5250,5250,5250,172
|
|
20241127,112500,440659790,5240,5240,5240,5240,3
|
|
20241127,112400,440644070,5240,5240,5240,5240,216
|
|
20241127,112300,439512230,5230,5230,5230,5230,1086
|
|
20241127,112200,433832450,5230,5230,5230,5230,1
|
|
20241127,112100,433827220,5230,5230,5230,5230,0
|
|
20241127,112000,433827220,5230,5230,5230,5230,13
|
|
20241127,111900,433759230,5230,5240,5240,5230,1582
|
|
20241127,111800,425469960,5240,5240,5240,5240,90
|
|
20241127,111700,424998360,5250,5260,5260,5250,2796
|
|
20241127,111600,410307110,5270,5270,5270,5270,4
|
|
20241127,111500,410286030,5260,5260,5260,5260,1
|
|
20241127,111400,410280770,5280,5270,5280,5270,19
|
|
20241127,111300,410180470,5270,5270,5270,5270,0
|
|
20241127,111200,410180470,5270,5270,5270,5270,0
|
|
20241127,111100,410180470,5270,5270,5270,5270,0
|
|
20241127,111000,410180470,5270,5270,5270,5270,212
|
|
20241127,110900,409063230,5280,5280,5280,5280,5
|
|
20241127,110800,409036830,5260,5260,5260,5260,1
|
|
20241127,110700,409031570,5280,5280,5280,5280,9
|
|
20241127,110600,408984050,5290,5270,5290,5260,727
|
|
20241127,110500,405154520,5290,5290,5290,5290,3611
|
|
20241127,110400,386052330,5290,5290,5290,5290,0
|
|
20241127,110300,386052330,5290,5290,5290,5290,1
|
|
20241127,110200,386047040,5290,5280,5290,5280,1276
|
|
20241127,110100,379297020,5270,5270,5270,5270,632
|
|
20241127,110000,375966380,5280,5280,5280,5280,0
|
|
20241127,105900,375966380,5280,5280,5280,5280,0
|
|
20241127,105800,375966380,5280,5280,5280,5280,56
|
|
20241127,105700,375670700,5280,5290,5290,5280,1155
|
|
20241127,105600,369560850,5300,5300,5300,5300,342
|
|
20241127,105500,367748250,5300,5290,5300,5290,289
|
|
20241127,105400,366217050,5290,5290,5300,5290,349
|
|
20241127,105300,364370660,5290,5300,5300,5290,1211
|
|
20241127,105200,357952860,5300,5280,5300,5280,1114
|
|
20241127,105100,352070720,5290,5290,5290,5290,125
|
|
20241127,105000,351409470,5290,5290,5300,5290,104
|
|
20241127,104900,350859160,5310,5310,5320,5310,55
|
|
20241127,104800,350567070,5320,5300,5320,5290,994
|
|
20241127,104700,345299830,5310,5310,5310,5310,12
|
|
20241127,104600,345236110,5310,5310,5310,5300,62
|
|
20241127,104500,344906900,5320,5310,5320,5310,1640
|
|
20241127,104400,336186670,5310,5300,5310,5300,50
|
|
20241127,104300,335921180,5310,5290,5310,5290,81
|
|
20241127,104200,335491850,5290,5290,5300,5280,1851
|
|
20241127,104100,325690910,5290,5290,5290,5290,50
|
|
20241127,104000,325426410,5290,5280,5290,5280,39
|
|
20241127,103900,325220290,5290,5280,5290,5280,213
|
|
20241127,103800,324095500,5270,5280,5280,5270,1808
|
|
20241127,103700,314557000,5290,5290,5290,5280,318
|
|
20241127,103600,312874930,5290,5290,5290,5290,15
|
|
20241127,103500,312795580,5290,5280,5290,5280,1002
|
|
20241127,103400,307504870,5300,5270,5300,5270,2145
|
|
20241127,103300,296157330,5270,5280,5280,5270,760
|
|
20241127,103200,292146480,5270,5270,5270,5260,4151
|
|
20241127,103100,270270810,5270,5260,5270,5260,251
|
|
20241127,103000,268950210,5270,5270,5270,5260,2650
|
|
20241127,102900,254985710,5270,5260,5270,5260,490
|
|
20241127,102800,252406410,5270,5270,5280,5270,293
|
|
20241127,102700,250859520,5270,5250,5270,5250,2287
|
|
20241127,102600,238828440,5250,5250,5250,5250,10
|
|
20241127,102500,238775940,5250,5250,5250,5250,4
|
|
20241127,102400,238754940,5250,5250,5250,5250,0
|
|
20241127,102300,238754940,5250,5240,5250,5240,712
|
|
20241127,102200,235022720,5240,5240,5250,5240,5
|
|
20241127,102100,234996510,5250,5250,5250,5250,9
|
|
20241127,102000,234949260,5250,5230,5250,5230,266
|
|
20241127,101900,233556760,5250,5250,5250,5250,10
|
|
20241127,101800,233504260,5250,5250,5250,5250,30
|
|
20241127,101700,233346760,5250,5250,5250,5250,10
|
|
20241127,101600,233294260,5250,5240,5250,5230,23
|
|
20241127,101500,233173810,5250,5250,5250,5250,10
|
|
20241127,101400,233121310,5250,5240,5260,5240,1046
|
|
20241127,101300,227637080,5230,5230,5230,5230,0
|
|
20241127,101200,227637080,5230,5230,5230,5230,0
|
|
20241127,101100,227637080,5230,5230,5230,5230,5
|
|
20241127,101000,227610930,5230,5230,5230,5230,2
|
|
20241127,100900,227600470,5240,5240,5240,5230,1596
|
|
20241127,100800,219248980,5240,5240,5240,5240,1
|
|
20241127,100700,219243740,5240,5240,5240,5240,20
|
|
20241127,100600,219138940,5240,5240,5240,5240,33
|
|
20241127,100500,218966020,5240,5230,5240,5230,130
|
|
20241127,100400,218286110,5240,5230,5240,5230,1011
|
|
20241127,100300,212998570,5230,5230,5230,5230,102
|
|
20241127,100200,212465110,5230,5220,5230,5220,501
|
|
20241127,100100,209849880,5230,5230,5230,5230,66
|
|
20241127,100000,209504700,5230,5230,5230,5230,265
|
|
20241127,095900,208118750,5240,5240,5240,5240,5
|
|
20241127,095800,208092550,5250,5250,5250,5250,263
|
|
20241127,095700,206711800,5250,5240,5260,5240,143
|
|
20241127,095600,205962130,5230,5230,5230,5230,496
|
|
20241127,095500,203368050,5230,5230,5230,5230,5
|
|
20241127,095400,203341900,5230,5230,5230,5230,200
|
|
20241127,095300,202295900,5230,5240,5240,5230,12
|
|
20241127,095200,202233030,5240,5240,5240,5240,1
|
|
20241127,095100,202227790,5220,5220,5220,5220,12
|
|
20241127,095000,202165150,5210,5210,5210,5210,0
|
|
20241127,094900,202165150,5210,5240,5240,5210,6289
|
|
20241127,094800,169372080,5230,5260,5260,5230,873
|
|
20241127,094700,164806060,5240,5230,5240,5230,6
|
|
20241127,094600,164774630,5220,5240,5260,5220,1200
|
|
20241127,094500,158498360,5240,5260,5260,5240,9
|
|
20241127,094400,158451140,5260,5250,5260,5250,131
|
|
20241127,094300,157763080,5250,5250,5250,5240,725
|
|
20241127,094200,153961990,5250,5250,5250,5250,1
|
|
20241127,094100,153956740,5240,5240,5240,5240,350
|
|
20241127,094000,152122740,5240,5240,5240,5240,5
|
|
20241127,093900,152096540,5240,5240,5240,5230,223
|
|
20241127,093800,150929870,5240,5230,5240,5230,267
|
|
20241127,093700,149533170,5230,5230,5230,5230,0
|
|
20241127,093600,149533170,5230,5230,5230,5230,225
|
|
20241127,093500,148356420,5230,5220,5230,5220,90
|
|
20241127,093400,147885920,5220,5230,5230,5220,120
|
|
20241127,093300,147258750,5240,5240,5240,5230,762
|
|
20241127,093200,143273240,5240,5240,5240,5240,4
|
|
20241127,093100,143252280,5250,5240,5250,5230,101
|
|
20241127,093000,142723880,5230,5240,5240,5230,2091
|
|
20241127,092900,131776690,5240,5270,5270,5240,4826
|
|
20241127,092800,106456920,5270,5280,5280,5270,2339
|
|
20241127,092700,94129990,5280,5280,5280,5280,215
|
|
20241127,092600,92994790,5280,5280,5280,5280,1
|
|
20241127,092500,92989510,5280,5280,5290,5280,414
|
|
20241127,092400,90803290,5280,5280,5280,5280,200
|
|
20241127,092300,89747290,5280,5290,5290,5280,121
|
|
20241127,092200,89107210,5280,5270,5280,5270,55
|
|
20241127,092100,88816820,5280,5290,5290,5280,641
|
|
20241127,092000,85432050,5290,5300,5300,5290,1150
|
|
20241127,091900,79343550,5300,5280,5300,5280,240
|
|
20241127,091800,78072850,5280,5290,5300,5280,479
|
|
20241127,091700,75535340,5280,5300,5300,5280,130
|
|
20241127,091600,74848340,5300,5290,5300,5290,270
|
|
20241127,091500,73419860,5290,5300,5300,5290,497
|
|
20241127,091400,70790430,5300,5330,5330,5300,4255
|
|
20241127,091300,48238330,5310,5310,5310,5310,1729
|
|
20241127,091200,39057340,5320,5330,5330,5320,95
|
|
20241127,091100,38551590,5340,5330,5340,5320,693
|
|
20241127,091000,34862930,5330,5330,5330,5330,11
|
|
20241127,090900,34804300,5330,5350,5350,5330,152
|
|
20241127,090800,33992140,5350,5350,5350,5350,1
|
|
20241127,090700,33986790,5350,5320,5350,5310,437
|
|
20241127,090600,31663830,5330,5330,5330,5320,238
|
|
20241127,090500,30396360,5360,5330,5360,5330,176
|
|
20241127,090400,29456350,5330,5330,5330,5330,572
|
|
20241127,090300,26407590,5360,5360,5360,5360,33
|
|
20241127,090200,26230710,5340,5360,5360,5340,625
|
|
20241127,090100,22889650,5350,5350,5350,5350,300
|
|
20241127,090000,21284650,5330,5410,5410,5330,3949
|