685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202200,928380220,5150,5150,5150,5150,954
|
|
20241128,202100,928380220,5150,5150,5150,5150,0
|
|
20241128,202000,928380220,5150,5150,5150,5150,0
|
|
20241128,201900,928380220,5150,5150,5150,5150,0
|
|
20241128,201800,928380220,5150,5150,5150,5150,0
|
|
20241128,201700,928380220,5150,5150,5150,5150,0
|
|
20241128,201600,928380220,5150,5150,5150,5150,0
|
|
20241128,201500,928380220,5150,5150,5150,5150,0
|
|
20241128,201400,928380220,5150,5150,5150,5150,0
|
|
20241128,201300,928380220,5150,5150,5150,5150,0
|
|
20241128,201200,928380220,5150,5150,5150,5150,0
|
|
20241128,201100,928380220,5150,5150,5150,5150,0
|
|
20241128,201000,928380220,5150,5150,5150,5150,0
|
|
20241128,200900,928380220,5150,5150,5150,5150,0
|
|
20241128,200800,928380220,5150,5150,5150,5150,0
|
|
20241128,200700,928380220,5150,5150,5150,5150,0
|
|
20241128,200600,928380220,5150,5150,5150,5150,0
|
|
20241128,200500,928380220,5150,5150,5150,5150,0
|
|
20241128,200400,928380220,5150,5150,5150,5150,0
|
|
20241128,200300,928380220,5150,5150,5150,5150,0
|
|
20241128,200200,928380220,5150,5150,5150,5150,0
|
|
20241128,200100,928380220,5150,5150,5150,5150,0
|
|
20241128,200000,928380220,5150,5150,5150,5150,0
|
|
20241128,195900,928380220,5150,5150,5150,5150,0
|
|
20241128,195800,928380220,5150,5150,5150,5150,0
|
|
20241128,195700,928380220,5150,5150,5150,5150,0
|
|
20241128,195600,928380220,5150,5150,5150,5150,0
|
|
20241128,195500,928380220,5150,5150,5150,5150,0
|
|
20241128,195400,928380220,5150,5150,5150,5150,0
|
|
20241128,195300,928380220,5150,5150,5150,5150,0
|
|
20241128,195200,928380220,5150,5150,5150,5150,954
|
|
20241128,195100,928380220,5150,5150,5150,5150,0
|
|
20241128,195000,928380220,5150,5150,5150,5150,0
|
|
20241128,194900,928380220,5150,5150,5150,5150,0
|
|
20241128,194800,928380220,5150,5150,5150,5150,0
|
|
20241128,194700,928380220,5150,5150,5150,5150,0
|
|
20241128,194600,928380220,5150,5150,5150,5150,0
|
|
20241128,194500,928380220,5150,5150,5150,5150,0
|
|
20241128,194400,928380220,5150,5150,5150,5150,0
|
|
20241128,194300,928380220,5150,5150,5150,5150,0
|
|
20241128,194200,928380220,5150,5150,5150,5150,0
|
|
20241128,194100,928380220,5150,5150,5150,5150,0
|
|
20241128,194000,928380220,5150,5150,5150,5150,0
|
|
20241128,193900,928380220,5150,5150,5150,5150,0
|
|
20241128,193800,928380220,5150,5150,5150,5150,0
|
|
20241128,193700,928380220,5150,5150,5150,5150,0
|
|
20241128,193600,928380220,5150,5150,5150,5150,0
|
|
20241128,193500,928380220,5150,5150,5150,5150,0
|
|
20241128,193400,928380220,5150,5150,5150,5150,0
|
|
20241128,193300,928380220,5150,5150,5150,5150,0
|
|
20241128,193200,928380220,5150,5150,5150,5150,0
|
|
20241128,193100,928380220,5150,5150,5150,5150,0
|
|
20241128,193000,928380220,5150,5150,5150,5150,0
|
|
20241128,192900,928380220,5150,5150,5150,5150,0
|
|
20241128,192800,928380220,5150,5150,5150,5150,0
|
|
20241128,192700,928380220,5150,5150,5150,5150,0
|
|
20241128,192600,928380220,5150,5150,5150,5150,0
|
|
20241128,192500,928380220,5150,5150,5150,5150,0
|
|
20241128,192400,928380220,5150,5150,5150,5150,0
|
|
20241128,192300,928380220,5150,5150,5150,5150,0
|
|
20241128,192200,928380220,5150,5150,5150,5150,954
|
|
20241128,192100,928380220,5150,5150,5150,5150,0
|
|
20241128,192000,928380220,5150,5150,5150,5150,0
|
|
20241128,191900,928380220,5150,5150,5150,5150,0
|
|
20241128,191800,928380220,5150,5150,5150,5150,0
|
|
20241128,191700,928380220,5150,5150,5150,5150,0
|
|
20241128,191600,928380220,5150,5150,5150,5150,0
|
|
20241128,191500,928380220,5150,5150,5150,5150,0
|
|
20241128,191400,928380220,5150,5150,5150,5150,0
|
|
20241128,191300,928380220,5150,5150,5150,5150,0
|
|
20241128,191200,928380220,5150,5150,5150,5150,0
|
|
20241128,191100,928380220,5150,5150,5150,5150,0
|
|
20241128,191000,928380220,5150,5150,5150,5150,0
|
|
20241128,190900,928380220,5150,5150,5150,5150,0
|
|
20241128,190800,928380220,5150,5150,5150,5150,0
|
|
20241128,190700,928380220,5150,5150,5150,5150,0
|
|
20241128,190600,928380220,5150,5150,5150,5150,0
|
|
20241128,190500,928380220,5150,5150,5150,5150,0
|
|
20241128,190400,928380220,5150,5150,5150,5150,0
|
|
20241128,190300,928380220,5150,5150,5150,5150,0
|
|
20241128,190200,928380220,5150,5150,5150,5150,0
|
|
20241128,190100,928380220,5150,5150,5150,5150,0
|
|
20241128,190000,928380220,5150,5150,5150,5150,0
|
|
20241128,185900,928380220,5150,5150,5150,5150,0
|
|
20241128,185800,928380220,5150,5150,5150,5150,0
|
|
20241128,185700,928380220,5150,5150,5150,5150,0
|
|
20241128,185600,928380220,5150,5150,5150,5150,0
|
|
20241128,185500,928380220,5150,5150,5150,5150,0
|
|
20241128,185400,928380220,5150,5150,5150,5150,0
|
|
20241128,185300,928380220,5150,5150,5150,5150,0
|
|
20241128,185200,928380220,5150,5150,5150,5150,954
|
|
20241128,185100,928380220,5150,5150,5150,5150,0
|
|
20241128,185000,928380220,5150,5150,5150,5150,0
|
|
20241128,184900,928380220,5150,5150,5150,5150,0
|
|
20241128,184800,928380220,5150,5150,5150,5150,0
|
|
20241128,184700,928380220,5150,5150,5150,5150,0
|
|
20241128,184600,928380220,5150,5150,5150,5150,0
|
|
20241128,184500,928380220,5150,5150,5150,5150,0
|
|
20241128,184400,928380220,5150,5150,5150,5150,0
|
|
20241128,184300,928380220,5150,5150,5150,5150,0
|
|
20241128,184200,928380220,5150,5150,5150,5150,0
|
|
20241128,184100,928380220,5150,5150,5150,5150,0
|
|
20241128,184000,928380220,5150,5150,5150,5150,0
|
|
20241128,183900,928380220,5150,5150,5150,5150,0
|
|
20241128,183800,928380220,5150,5150,5150,5150,0
|
|
20241128,183700,928380220,5150,5150,5150,5150,0
|
|
20241128,183600,928380220,5150,5150,5150,5150,0
|
|
20241128,183500,928380220,5150,5150,5150,5150,0
|
|
20241128,183400,928380220,5150,5150,5150,5150,0
|
|
20241128,183300,928380220,5150,5150,5150,5150,0
|
|
20241128,183200,928380220,5150,5150,5150,5150,0
|
|
20241128,183100,928380220,5150,5150,5150,5150,0
|
|
20241128,183000,928380220,5150,5150,5150,5150,0
|
|
20241128,182900,928380220,5150,5150,5150,5150,0
|
|
20241128,182800,928380220,5150,5150,5150,5150,0
|
|
20241128,182700,928380220,5150,5150,5150,5150,0
|
|
20241128,182600,928380220,5150,5150,5150,5150,0
|
|
20241128,182500,928380220,5150,5150,5150,5150,0
|
|
20241128,182400,928380220,5150,5150,5150,5150,0
|
|
20241128,182300,928380220,5150,5150,5150,5150,0
|
|
20241128,182200,928380220,5150,5150,5150,5150,954
|
|
20241128,182100,928380220,5150,5150,5150,5150,0
|
|
20241128,182000,928380220,5150,5150,5150,5150,0
|
|
20241128,181900,928380220,5150,5150,5150,5150,0
|
|
20241128,181800,928380220,5150,5150,5150,5150,0
|
|
20241128,181700,928380220,5150,5150,5150,5150,0
|
|
20241128,181600,928380220,5150,5150,5150,5150,0
|
|
20241128,181500,928380220,5150,5150,5150,5150,0
|
|
20241128,181400,928380220,5150,5150,5150,5150,0
|
|
20241128,181300,928380220,5150,5150,5150,5150,0
|
|
20241128,181200,928380220,5150,5150,5150,5150,0
|
|
20241128,181100,928380220,5150,5150,5150,5150,0
|
|
20241128,181000,928380220,5150,5150,5150,5150,0
|
|
20241128,180900,928380220,5150,5150,5150,5150,0
|
|
20241128,180800,928380220,5150,5150,5150,5150,0
|
|
20241128,180700,928380220,5150,5150,5150,5150,0
|
|
20241128,180600,928380220,5150,5150,5150,5150,0
|
|
20241128,180500,928380220,5150,5150,5150,5150,0
|
|
20241128,180400,928380220,5150,5150,5150,5150,0
|
|
20241128,180300,928380220,5150,5150,5150,5150,0
|
|
20241128,180200,928380220,5150,5150,5150,5150,0
|
|
20241128,180100,928380220,5150,5150,5150,5150,0
|
|
20241128,180000,928380220,5150,5150,5150,5150,0
|
|
20241128,175900,928380220,5150,5150,5150,5150,0
|
|
20241128,175800,928380220,5150,5150,5150,5150,0
|
|
20241128,175700,928380220,5150,5150,5150,5150,0
|
|
20241128,175600,928380220,5150,5150,5150,5150,0
|
|
20241128,175500,928380220,5150,5150,5150,5150,0
|
|
20241128,175400,928380220,5150,5150,5150,5150,0
|
|
20241128,175300,928380220,5150,5150,5150,5150,0
|
|
20241128,175200,928380220,5150,5150,5150,5150,954
|
|
20241128,175100,928380220,5150,5150,5150,5150,0
|
|
20241128,175000,928380220,5150,5150,5150,5150,0
|
|
20241128,174900,928380220,5150,5150,5150,5150,0
|
|
20241128,174800,928380220,5150,5150,5150,5150,0
|
|
20241128,174700,928380220,5150,5150,5150,5150,0
|
|
20241128,174600,928380220,5150,5150,5150,5150,0
|
|
20241128,174500,928380220,5150,5150,5150,5150,0
|
|
20241128,174400,928380220,5150,5150,5150,5150,0
|
|
20241128,174300,928380220,5150,5150,5150,5150,0
|
|
20241128,174200,928380220,5150,5150,5150,5150,0
|
|
20241128,174100,928380220,5150,5150,5150,5150,0
|
|
20241128,174000,928380220,5150,5150,5150,5150,0
|
|
20241128,173900,928380220,5150,5150,5150,5150,0
|
|
20241128,173800,928380220,5150,5150,5150,5150,0
|
|
20241128,173700,928380220,5150,5150,5150,5150,0
|
|
20241128,173600,928380220,5150,5150,5150,5150,0
|
|
20241128,173500,928380220,5150,5150,5150,5150,0
|
|
20241128,173400,928380220,5150,5150,5150,5150,0
|
|
20241128,173300,928380220,5150,5150,5150,5150,0
|
|
20241128,173200,928380220,5150,5150,5150,5150,0
|
|
20241128,173100,928380220,5150,5150,5150,5150,0
|
|
20241128,173000,928380220,5150,5150,5150,5150,0
|
|
20241128,172900,928380220,5150,5150,5150,5150,0
|
|
20241128,172800,928380220,5150,5150,5150,5150,0
|
|
20241128,172700,928380220,5150,5150,5150,5150,0
|
|
20241128,172600,928380220,5150,5150,5150,5150,0
|
|
20241128,172500,928380220,5150,5150,5150,5150,0
|
|
20241128,172400,928380220,5150,5150,5150,5150,0
|
|
20241128,172300,928380220,5150,5150,5150,5150,0
|
|
20241128,172200,928380220,5150,5150,5150,5150,954
|
|
20241128,172100,928380220,5150,5150,5150,5150,0
|
|
20241128,172000,928380220,5150,5150,5150,5150,0
|
|
20241128,171900,928380220,5150,5150,5150,5150,0
|
|
20241128,171800,928380220,5150,5150,5150,5150,0
|
|
20241128,171700,928380220,5150,5150,5150,5150,0
|
|
20241128,171600,928380220,5150,5150,5150,5150,0
|
|
20241128,171500,928380220,5150,5150,5150,5150,0
|
|
20241128,171400,928380220,5150,5150,5150,5150,0
|
|
20241128,171300,928380220,5150,5150,5150,5150,0
|
|
20241128,171200,928380220,5150,5150,5150,5150,0
|
|
20241128,171100,928380220,5150,5150,5150,5150,0
|
|
20241128,171000,928380220,5150,5150,5150,5150,0
|
|
20241128,170900,928380220,5150,5150,5150,5150,0
|
|
20241128,170800,928380220,5150,5150,5150,5150,0
|
|
20241128,170700,928380220,5150,5150,5150,5150,0
|
|
20241128,170600,928380220,5150,5150,5150,5150,0
|
|
20241128,170500,928380220,5150,5150,5150,5150,0
|
|
20241128,170400,928380220,5150,5150,5150,5150,0
|
|
20241128,170300,928380220,5150,5150,5150,5150,0
|
|
20241128,170200,928380220,5150,5150,5150,5150,0
|
|
20241128,170100,928380220,5150,5150,5150,5150,0
|
|
20241128,170000,928380220,5150,5150,5150,5150,0
|
|
20241128,165900,928380220,5150,5150,5150,5150,0
|
|
20241128,165800,928380220,5150,5150,5150,5150,0
|
|
20241128,165700,928380220,5150,5150,5150,5150,0
|
|
20241128,165600,928380220,5150,5150,5150,5150,0
|
|
20241128,165500,928380220,5150,5150,5150,5150,0
|
|
20241128,165400,928380220,5150,5150,5150,5150,0
|
|
20241128,165300,928380220,5150,5150,5150,5150,0
|
|
20241128,165200,928380220,5150,5150,5150,5150,954
|
|
20241128,165100,928380220,5150,5150,5150,5150,0
|
|
20241128,165000,928380220,5150,5150,5150,5150,0
|
|
20241128,164900,928380220,5150,5150,5150,5150,0
|
|
20241128,164800,928380220,5150,5150,5150,5150,0
|
|
20241128,164700,928380220,5150,5150,5150,5150,0
|
|
20241128,164600,928380220,5150,5150,5150,5150,0
|
|
20241128,164500,928380220,5150,5150,5150,5150,0
|
|
20241128,164400,928380220,5150,5150,5150,5150,0
|
|
20241128,164300,928380220,5150,5150,5150,5150,0
|
|
20241128,164200,928380220,5150,5150,5150,5150,0
|
|
20241128,164100,928380220,5150,5150,5150,5150,0
|
|
20241128,164000,928380220,5150,5150,5150,5150,0
|
|
20241128,163900,928380220,5150,5150,5150,5150,0
|
|
20241128,163800,928380220,5150,5150,5150,5150,0
|
|
20241128,163700,928380220,5150,5150,5150,5150,0
|
|
20241128,163600,928380220,5150,5150,5150,5150,0
|
|
20241128,163500,928380220,5150,5150,5150,5150,0
|
|
20241128,163400,928380220,5150,5150,5150,5150,0
|
|
20241128,163300,928380220,5150,5150,5150,5150,0
|
|
20241128,163200,928380220,5150,5150,5150,5150,0
|
|
20241128,163100,928380220,5150,5150,5150,5150,0
|
|
20241128,163000,928380220,5150,5150,5150,5150,0
|
|
20241128,162900,928380220,5150,5150,5150,5150,0
|
|
20241128,162800,928380220,5150,5150,5150,5150,0
|
|
20241128,162700,928380220,5150,5150,5150,5150,0
|
|
20241128,162600,928380220,5150,5150,5150,5150,0
|
|
20241128,162500,928380220,5150,5150,5150,5150,0
|
|
20241128,162400,928380220,5150,5150,5150,5150,0
|
|
20241128,162300,928380220,5150,5150,5150,5150,0
|
|
20241128,162200,928380220,5150,5150,5150,5150,954
|
|
20241128,162100,928380220,5150,5150,5150,5150,0
|
|
20241128,162000,928380220,5150,5150,5150,5150,0
|
|
20241128,161900,928380220,5150,5150,5150,5150,0
|
|
20241128,161800,928380220,5150,5150,5150,5150,0
|
|
20241128,161700,928380220,5150,5150,5150,5150,0
|
|
20241128,161600,928380220,5150,5150,5150,5150,0
|
|
20241128,161500,928380220,5150,5150,5150,5150,0
|
|
20241128,161400,928380220,5150,5150,5150,5150,0
|
|
20241128,161300,928380220,5150,5150,5150,5150,0
|
|
20241128,161200,928380220,5150,5150,5150,5150,0
|
|
20241128,161100,928380220,5150,5150,5150,5150,0
|
|
20241128,161000,928380220,5150,5150,5150,5150,0
|
|
20241128,160900,928380220,5150,5150,5150,5150,0
|
|
20241128,160800,928380220,5150,5150,5150,5150,0
|
|
20241128,160700,928380220,5150,5150,5150,5150,0
|
|
20241128,160600,928380220,5150,5150,5150,5150,0
|
|
20241128,160500,928380220,5150,5150,5150,5150,0
|
|
20241128,160400,928380220,5150,5150,5150,5150,0
|
|
20241128,160300,928380220,5150,5150,5150,5150,0
|
|
20241128,160200,928380220,5150,5150,5150,5150,0
|
|
20241128,160100,928380220,5150,5150,5150,5150,0
|
|
20241128,160000,928380220,5150,5150,5150,5150,0
|
|
20241128,155900,928380220,5150,5150,5150,5150,0
|
|
20241128,155800,928380220,5150,5150,5150,5150,0
|
|
20241128,155700,928380220,5150,5150,5150,5150,0
|
|
20241128,155600,928380220,5150,5150,5150,5150,0
|
|
20241128,155500,928380220,5150,5150,5150,5150,0
|
|
20241128,155400,928380220,5150,5150,5150,5150,0
|
|
20241128,155300,928380220,5150,5150,5150,5150,0
|
|
20241128,155200,928380220,5150,5150,5150,5150,954
|
|
20241128,155100,928380220,5150,5150,5150,5150,0
|
|
20241128,155000,928380220,5150,5150,5150,5150,0
|
|
20241128,154900,928380220,5150,5150,5150,5150,0
|
|
20241128,154800,928380220,5150,5150,5150,5150,0
|
|
20241128,154700,928380220,5150,5150,5150,5150,0
|
|
20241128,154600,928380220,5150,5150,5150,5150,0
|
|
20241128,154500,928380220,5150,5150,5150,5150,0
|
|
20241128,154400,928380220,5150,5150,5150,5150,0
|
|
20241128,154300,928380220,5150,5150,5150,5150,0
|
|
20241128,154200,928380220,5150,5150,5150,5150,0
|
|
20241128,154100,928380220,5150,5150,5150,5150,0
|
|
20241128,154000,928380220,5150,5150,5150,5150,0
|
|
20241128,153900,928380220,5150,5150,5150,5150,0
|
|
20241128,153800,928380220,5150,5150,5150,5150,0
|
|
20241128,153700,928380220,5150,5150,5150,5150,0
|
|
20241128,153600,928380220,5150,5150,5150,5150,0
|
|
20241128,153500,928380220,5150,5150,5150,5150,0
|
|
20241128,153400,928380220,5150,5150,5150,5150,0
|
|
20241128,153300,928380220,5150,5150,5150,5150,0
|
|
20241128,153200,928380220,5150,5150,5150,5150,0
|
|
20241128,153100,928380220,5150,5150,5150,5150,0
|
|
20241128,153000,928380220,5150,5150,5150,5150,954
|
|
20241128,152900,923467120,5150,5150,5150,5150,0
|
|
20241128,152800,923467120,5150,5150,5150,5150,0
|
|
20241128,152700,923467120,5150,5150,5150,5150,0
|
|
20241128,152600,923467120,5150,5150,5150,5150,0
|
|
20241128,152500,923467120,5150,5150,5150,5150,0
|
|
20241128,152400,923467120,5150,5150,5150,5150,0
|
|
20241128,152300,923467120,5150,5150,5150,5150,0
|
|
20241128,152200,923467120,5150,5150,5150,5150,0
|
|
20241128,152100,923467120,5150,5150,5150,5150,0
|
|
20241128,152000,923467120,5150,5150,5150,5150,0
|
|
20241128,151900,923467120,5150,5140,5150,5140,5
|
|
20241128,151800,923441400,5140,5140,5140,5140,250
|
|
20241128,151700,922156400,5140,5140,5150,5140,123
|
|
20241128,151600,921524170,5150,5140,5150,5140,639
|
|
20241128,151500,918239700,5140,5140,5150,5140,249
|
|
20241128,151400,916959830,5140,5140,5140,5140,2
|
|
20241128,151300,916949550,5130,5130,5130,5130,0
|
|
20241128,151200,916949550,5130,5130,5130,5130,0
|
|
20241128,151100,916949550,5130,5130,5130,5130,1
|
|
20241128,151000,916944420,5130,5130,5130,5130,0
|
|
20241128,150900,916944420,5130,5140,5140,5130,250
|
|
20241128,150800,915661910,5150,5150,5150,5130,1193
|
|
20241128,150700,909525970,5150,5150,5150,5150,118
|
|
20241128,150600,908918270,5150,5150,5150,5150,174
|
|
20241128,150500,908022170,5160,5160,5160,5160,0
|
|
20241128,150400,908022170,5160,5160,5160,5140,425
|
|
20241128,150300,905837350,5160,5160,5160,5160,0
|
|
20241128,150200,905837350,5160,5160,5160,5160,20
|
|
20241128,150100,905734150,5160,5160,5160,5160,19
|
|
20241128,150000,905636110,5160,5160,5160,5160,0
|
|
20241128,145900,905636110,5160,5150,5160,5150,36
|
|
20241128,145800,905450560,5150,5150,5150,5150,0
|
|
20241128,145700,905450560,5150,5150,5150,5150,0
|
|
20241128,145600,905450560,5150,5150,5150,5150,633
|
|
20241128,145500,902190610,5160,5160,5160,5150,138
|
|
20241128,145400,901479550,5160,5160,5160,5160,0
|
|
20241128,145300,901479550,5160,5160,5160,5160,20
|
|
20241128,145200,901376350,5160,5160,5160,5160,0
|
|
20241128,145100,901376350,5160,5160,5160,5160,0
|
|
20241128,145000,901376350,5160,5160,5160,5160,0
|
|
20241128,144900,901376350,5160,5160,5160,5150,172
|
|
20241128,144800,900489600,5160,5150,5170,5150,4
|
|
20241128,144700,900468960,5160,5160,5160,5160,5
|
|
20241128,144600,900443160,5160,5150,5160,5140,25
|
|
20241128,144500,900314550,5160,5150,5160,5150,75
|
|
20241128,144400,899928150,5150,5150,5150,5150,72
|
|
20241128,144300,899557350,5170,5170,5170,5170,100
|
|
20241128,144200,899040350,5170,5170,5170,5170,0
|
|
20241128,144100,899040350,5170,5170,5170,5170,1466
|
|
20241128,144000,891461130,5170,5170,5170,5170,650
|
|
20241128,143900,888100630,5170,5170,5170,5170,0
|
|
20241128,143800,888100630,5170,5160,5170,5150,279
|
|
20241128,143700,886663660,5170,5170,5170,5170,0
|
|
20241128,143600,886663660,5170,5170,5170,5170,0
|
|
20241128,143500,886663660,5170,5170,5170,5170,0
|
|
20241128,143400,886663660,5170,5170,5170,5170,1
|
|
20241128,143300,886658490,5150,5170,5180,5150,330
|
|
20241128,143200,884950800,5180,5170,5180,5170,3001
|
|
20241128,143100,869435620,5170,5170,5170,5170,1500
|
|
20241128,143000,861680620,5170,5170,5170,5170,0
|
|
20241128,142900,861680620,5170,5160,5170,5150,1754
|
|
20241128,142800,852630030,5150,5160,5160,5150,128
|
|
20241128,142700,851970050,5160,5150,5160,5150,753
|
|
20241128,142600,848085790,5150,5150,5150,5150,650
|
|
20241128,142500,844738290,5160,5130,5160,5130,3615
|
|
20241128,142400,826146980,5130,5130,5140,5130,3987
|
|
20241128,142300,805674990,5130,5120,5130,5120,2088
|
|
20241128,142200,794974970,5110,5120,5120,5110,16
|
|
20241128,142100,794893080,5110,5110,5110,5110,0
|
|
20241128,142000,794893080,5110,5110,5110,5110,10
|
|
20241128,141900,794841980,5110,5100,5110,5100,1098
|
|
20241128,141800,789231220,5110,5110,5110,5110,400
|
|
20241128,141700,787187220,5100,5100,5100,5100,58
|
|
20241128,141600,786891420,5100,5100,5100,5100,343
|
|
20241128,141500,785142120,5100,5100,5100,5100,614
|
|
20241128,141400,782010720,5100,5100,5110,5100,25
|
|
20241128,141300,781883170,5100,5100,5110,5100,37
|
|
20241128,141200,781694300,5110,5110,5110,5110,0
|
|
20241128,141100,781694300,5110,5110,5110,5110,15
|
|
20241128,141000,781617650,5110,5110,5110,5110,0
|
|
20241128,140900,781617650,5110,5110,5110,5110,2
|
|
20241128,140800,781607430,5110,5110,5110,5110,3
|
|
20241128,140700,781592100,5100,5100,5100,5100,0
|
|
20241128,140600,781592100,5100,5100,5100,5100,60
|
|
20241128,140500,781286100,5110,5110,5110,5110,0
|
|
20241128,140400,781286100,5110,5110,5110,5110,0
|
|
20241128,140300,781286100,5110,5110,5110,5110,4
|
|
20241128,140200,781265660,5110,5110,5110,5100,185
|
|
20241128,140100,780322110,5100,5100,5100,5100,0
|
|
20241128,140000,780322110,5100,5110,5110,5100,350
|
|
20241128,135900,778536610,5110,5110,5110,5110,0
|
|
20241128,135800,778536610,5110,5110,5110,5110,50
|
|
20241128,135700,778281110,5110,5110,5110,5110,7
|
|
20241128,135600,778245340,5110,5110,5110,5110,11
|
|
20241128,135500,778189130,5100,5100,5100,5100,196
|
|
20241128,135400,777189530,5100,5100,5100,5100,0
|
|
20241128,135300,777189530,5100,5110,5110,5100,220
|
|
20241128,135200,776065530,5110,5110,5110,5110,84
|
|
20241128,135100,775636290,5110,5100,5110,5100,40
|
|
20241128,135000,775431990,5110,5110,5110,5110,0
|
|
20241128,134900,775431990,5110,5110,5110,5110,0
|
|
20241128,134800,775431990,5110,5110,5110,5110,0
|
|
20241128,134700,775431990,5110,5110,5110,5110,474
|
|
20241128,134600,773009850,5100,5100,5100,5100,0
|
|
20241128,134500,773009850,5100,5100,5100,5100,0
|
|
20241128,134400,773009850,5100,5100,5100,5100,0
|
|
20241128,134300,773009850,5100,5100,5100,5100,1251
|
|
20241128,134200,766629750,5100,5110,5110,5100,243
|
|
20241128,134100,765390430,5110,5100,5110,5100,197
|
|
20241128,134000,764385700,5100,5100,5100,5100,201
|
|
20241128,133900,763360600,5100,5100,5100,5100,636
|
|
20241128,133800,760117000,5100,5110,5110,5100,15
|
|
20241128,133700,760040450,5110,5110,5110,5110,40
|
|
20241128,133600,759836050,5110,5110,5110,5110,39
|
|
20241128,133500,759636760,5110,5110,5110,5110,40
|
|
20241128,133400,759432360,5110,5110,5110,5110,20
|
|
20241128,133300,759330160,5110,5110,5110,5110,0
|
|
20241128,133200,759330160,5110,5110,5110,5110,0
|
|
20241128,133100,759330160,5110,5110,5110,5110,10
|
|
20241128,133000,759279060,5110,5100,5110,5100,10
|
|
20241128,132900,759228030,5100,5100,5100,5100,100
|
|
20241128,132800,758718030,5100,5100,5100,5100,0
|
|
20241128,132700,758718030,5100,5100,5100,5100,100
|
|
20241128,132600,758208030,5090,5100,5100,5090,4146
|
|
20241128,132500,737096890,5100,5100,5100,5100,0
|
|
20241128,132400,737096890,5100,5100,5100,5100,3
|
|
20241128,132300,737081590,5100,5100,5100,5100,1
|
|
20241128,132200,737076490,5090,5120,5120,5090,3
|
|
20241128,132100,737061160,5090,5090,5090,5090,0
|
|
20241128,132000,737061160,5090,5110,5110,5090,710
|
|
20241128,131900,733440980,5130,5120,5130,5120,11
|
|
20241128,131800,733384650,5120,5120,5120,5120,0
|
|
20241128,131700,733384650,5120,5120,5120,5120,20
|
|
20241128,131600,733282250,5130,5130,5130,5130,0
|
|
20241128,131500,733282250,5130,5130,5130,5130,1
|
|
20241128,131400,733277120,5120,5110,5120,5110,7
|
|
20241128,131300,733241330,5120,5120,5120,5120,15
|
|
20241128,131200,733164530,5120,5120,5120,5120,0
|
|
20241128,131100,733164530,5120,5120,5120,5120,0
|
|
20241128,131000,733164530,5120,5100,5120,5100,52
|
|
20241128,130900,732899250,5100,5100,5100,5100,3
|
|
20241128,130800,732883950,5120,5110,5120,5100,110
|
|
20241128,130700,732321930,5100,5100,5100,5100,0
|
|
20241128,130600,732321930,5100,5100,5100,5100,2
|
|
20241128,130500,732311730,5090,5100,5100,5090,2009
|
|
20241128,130400,722085900,5100,5110,5110,5100,52
|
|
20241128,130300,721820200,5110,5110,5110,5110,12
|
|
20241128,130200,721758880,5100,5100,5100,5100,0
|
|
20241128,130100,721758880,5100,5100,5100,5100,2411
|
|
20241128,130000,709462780,5110,5120,5120,5110,732
|
|
20241128,125900,705720260,5130,5130,5130,5130,3
|
|
20241128,125800,705704870,5130,5130,5130,5130,0
|
|
20241128,125700,705704870,5130,5130,5130,5130,1
|
|
20241128,125600,705699740,5110,5110,5110,5110,0
|
|
20241128,125500,705699740,5110,5110,5110,5110,0
|
|
20241128,125400,705699740,5110,5120,5120,5110,574
|
|
20241128,125300,702766490,5120,5120,5120,5120,0
|
|
20241128,125200,702766490,5120,5130,5130,5120,3
|
|
20241128,125100,702751110,5140,5140,5140,5140,6
|
|
20241128,125000,702720270,5140,5120,5140,5120,396
|
|
20241128,124900,700685200,5120,5120,5120,5120,1
|
|
20241128,124800,700680080,5120,5120,5120,5120,121
|
|
20241128,124700,700060560,5120,5120,5120,5120,60
|
|
20241128,124600,699753360,5120,5120,5120,5120,20
|
|
20241128,124500,699650960,5110,5110,5110,5110,0
|
|
20241128,124400,699650960,5110,5120,5120,5110,303
|
|
20241128,124300,698102610,5110,5130,5140,5110,41
|
|
20241128,124200,697892260,5130,5130,5130,5130,0
|
|
20241128,124100,697892260,5130,5130,5130,5130,100
|
|
20241128,124000,697379260,5130,5110,5130,5100,53
|
|
20241128,123900,697108880,5090,5090,5090,5080,23802
|
|
20241128,123800,575958400,5090,5110,5110,5080,7461
|
|
20241128,123700,537990360,5100,5140,5140,5100,41034
|
|
20241128,123600,328602720,5140,5140,5140,5140,30
|
|
20241128,123500,328448520,5140,5140,5140,5140,0
|
|
20241128,123400,328448520,5140,5140,5140,5140,1
|
|
20241128,123300,328443380,5140,5140,5140,5140,0
|
|
20241128,123200,328443380,5140,5140,5140,5140,0
|
|
20241128,123100,328443380,5140,5140,5140,5140,19
|
|
20241128,123000,328345720,5140,5140,5140,5140,0
|
|
20241128,122900,328345720,5140,5140,5140,5140,0
|
|
20241128,122800,328345720,5140,5140,5140,5140,0
|
|
20241128,122700,328345720,5140,5130,5140,5130,2
|
|
20241128,122600,328335450,5130,5130,5130,5130,0
|
|
20241128,122500,328335450,5130,5130,5130,5130,0
|
|
20241128,122400,328335450,5130,5130,5130,5130,0
|
|
20241128,122300,328335450,5130,5130,5130,5130,6
|
|
20241128,122200,328304670,5130,5130,5130,5130,100
|
|
20241128,122100,327791670,5140,5140,5140,5140,0
|
|
20241128,122000,327791670,5140,5140,5140,5140,0
|
|
20241128,121900,327791670,5140,5140,5140,5140,0
|
|
20241128,121800,327791670,5140,5140,5140,5140,0
|
|
20241128,121700,327791670,5140,5130,5140,5130,46
|
|
20241128,121600,327555630,5130,5130,5130,5130,0
|
|
20241128,121500,327555630,5130,5130,5130,5130,10
|
|
20241128,121400,327504330,5150,5150,5150,5150,102
|
|
20241128,121300,326979030,5150,5150,5150,5150,2
|
|
20241128,121200,326968730,5150,5150,5150,5150,11
|
|
20241128,121100,326912080,5150,5150,5150,5150,5
|
|
20241128,121000,326886330,5150,5150,5150,5150,0
|
|
20241128,120900,326886330,5150,5150,5150,5150,40
|
|
20241128,120800,326680330,5130,5130,5130,5130,0
|
|
20241128,120700,326680330,5130,5130,5130,5130,300
|
|
20241128,120600,325141330,5130,5130,5130,5130,0
|
|
20241128,120500,325141330,5130,5130,5130,5130,1000
|
|
20241128,120400,320011330,5140,5140,5140,5140,2000
|
|
20241128,120300,309731330,5160,5160,5160,5160,0
|
|
20241128,120200,309731330,5160,5160,5160,5160,1
|
|
20241128,120100,309726170,5150,5150,5150,5150,523
|
|
20241128,120000,307032720,5130,5130,5130,5130,0
|
|
20241128,115900,307032720,5130,5130,5130,5130,0
|
|
20241128,115800,307032720,5130,5130,5130,5130,1837
|
|
20241128,115700,297608910,5150,5150,5150,5150,0
|
|
20241128,115600,297608910,5150,5150,5150,5150,0
|
|
20241128,115500,297608910,5150,5150,5150,5150,0
|
|
20241128,115400,297608910,5150,5150,5150,5150,0
|
|
20241128,115300,297608910,5150,5150,5150,5150,0
|
|
20241128,115200,297608910,5150,5150,5150,5150,0
|
|
20241128,115100,297608910,5150,5150,5150,5150,0
|
|
20241128,115000,297608910,5150,5150,5150,5150,0
|
|
20241128,114900,297608910,5150,5150,5150,5150,0
|
|
20241128,114800,297608910,5150,5160,5160,5150,16
|
|
20241128,114700,297526500,5150,5150,5150,5150,1838
|
|
20241128,114600,288060800,5150,5150,5150,5150,100
|
|
20241128,114500,287545800,5150,5150,5150,5150,0
|
|
20241128,114400,287545800,5150,5150,5150,5150,7
|
|
20241128,114300,287509750,5150,5150,5150,5150,101
|
|
20241128,114200,286989600,5120,5120,5120,5120,0
|
|
20241128,114100,286989600,5120,5120,5120,5120,25
|
|
20241128,114000,286861600,5120,5140,5140,5120,3256
|
|
20241128,113900,270182160,5140,5140,5140,5140,0
|
|
20241128,113800,270182160,5140,5140,5140,5140,106
|
|
20241128,113700,269637320,5150,5150,5150,5150,0
|
|
20241128,113600,269637320,5150,5150,5150,5150,0
|
|
20241128,113500,269637320,5150,5150,5150,5150,0
|
|
20241128,113400,269637320,5150,5150,5150,5150,0
|
|
20241128,113300,269637320,5150,5150,5150,5150,1
|
|
20241128,113200,269632170,5130,5150,5150,5130,4
|
|
20241128,113100,269611630,5140,5140,5140,5140,355
|
|
20241128,113000,267786930,5130,5130,5150,5120,1228
|
|
20241128,112900,261498850,5130,5130,5130,5130,2000
|
|
20241128,112800,251238850,5130,5140,5140,5130,3026
|
|
20241128,112700,235701930,5140,5140,5140,5140,70
|
|
20241128,112600,235342130,5160,5140,5160,5140,16
|
|
20241128,112500,235259770,5140,5140,5140,5140,2531
|
|
20241128,112400,222250430,5160,5160,5160,5160,0
|
|
20241128,112300,222250430,5160,5160,5160,5160,0
|
|
20241128,112200,222250430,5160,5160,5160,5160,0
|
|
20241128,112100,222250430,5160,5160,5160,5160,0
|
|
20241128,112000,222250430,5160,5160,5160,5160,10
|
|
20241128,111900,222198830,5160,5160,5160,5160,0
|
|
20241128,111800,222198830,5160,5160,5160,5160,0
|
|
20241128,111700,222198830,5160,5160,5160,5160,0
|
|
20241128,111600,222198830,5160,5160,5160,5160,100
|
|
20241128,111500,221682830,5160,5150,5160,5150,1605
|
|
20241128,111400,213416080,5160,5160,5160,5160,502
|
|
20241128,111300,210825760,5160,5160,5160,5160,1
|
|
20241128,111200,210820600,5150,5150,5150,5150,261
|
|
20241128,111100,209476450,5160,5160,5160,5160,0
|
|
20241128,111000,209476450,5160,5160,5160,5160,0
|
|
20241128,110900,209476450,5160,5150,5160,5150,1224
|
|
20241128,110800,203172550,5160,5160,5160,5160,4
|
|
20241128,110700,203151910,5170,5170,5170,5170,0
|
|
20241128,110600,203151910,5170,5170,5170,5170,0
|
|
20241128,110500,203151910,5170,5170,5170,5170,1
|
|
20241128,110400,203146740,5150,5170,5170,5150,125
|
|
20241128,110300,202502890,5170,5160,5170,5160,2
|
|
20241128,110200,202492560,5170,5160,5170,5150,458
|
|
20241128,110100,200129710,5160,5160,5160,5160,15
|
|
20241128,110000,200052310,5160,5160,5160,5160,13
|
|
20241128,105900,199985230,5160,5160,5160,5160,0
|
|
20241128,105800,199985230,5160,5160,5160,5160,2
|
|
20241128,105700,199974910,5170,5170,5170,5170,0
|
|
20241128,105600,199974910,5170,5170,5170,5170,0
|
|
20241128,105500,199974910,5170,5170,5170,5170,30
|
|
20241128,105400,199819810,5170,5170,5170,5170,262
|
|
20241128,105300,198465270,5190,5190,5190,5190,0
|
|
20241128,105200,198465270,5190,5190,5190,5190,45
|
|
20241128,105100,198231720,5180,5180,5180,5180,15
|
|
20241128,105000,198154020,5180,5180,5180,5180,117
|
|
20241128,104900,197547960,5190,5190,5190,5190,5
|
|
20241128,104800,197522010,5190,5180,5190,5180,931
|
|
20241128,104700,192699090,5170,5170,5170,5170,1
|
|
20241128,104600,192693920,5170,5170,5170,5170,5
|
|
20241128,104500,192668070,5170,5170,5170,5170,241
|
|
20241128,104400,191422100,5160,5160,5160,5160,6
|
|
20241128,104300,191391140,5160,5160,5160,5160,100
|
|
20241128,104200,190875140,5160,5160,5160,5160,0
|
|
20241128,104100,190875140,5160,5170,5170,5160,200
|
|
20241128,104000,189842920,5160,5160,5160,5160,0
|
|
20241128,103900,189842920,5160,5160,5160,5160,0
|
|
20241128,103800,189842920,5160,5160,5160,5160,0
|
|
20241128,103700,189842920,5160,5160,5160,5160,0
|
|
20241128,103600,189842920,5160,5160,5160,5160,336
|
|
20241128,103500,188109160,5160,5160,5160,5160,225
|
|
20241128,103400,186948160,5160,5160,5160,5160,5
|
|
20241128,103300,186922360,5160,5160,5160,5160,0
|
|
20241128,103200,186922360,5160,5160,5160,5160,41
|
|
20241128,103100,186710800,5160,5150,5160,5150,562
|
|
20241128,103000,183816490,5160,5170,5170,5160,400
|
|
20241128,102900,181751600,5180,5180,5180,5180,49
|
|
20241128,102800,181497780,5180,5180,5180,5180,0
|
|
20241128,102700,181497780,5180,5180,5180,5180,0
|
|
20241128,102600,181497780,5180,5180,5180,5180,0
|
|
20241128,102500,181497780,5180,5180,5180,5180,100
|
|
20241128,102400,180979780,5170,5170,5170,5170,0
|
|
20241128,102300,180979780,5170,5170,5170,5170,0
|
|
20241128,102200,180979780,5170,5170,5170,5170,0
|
|
20241128,102100,180979780,5170,5170,5170,5170,1
|
|
20241128,102000,180974610,5190,5190,5190,5190,9
|
|
20241128,101900,180927900,5190,5190,5190,5190,10
|
|
20241128,101800,180876000,5190,5190,5190,5190,51
|
|
20241128,101700,180611310,5190,5190,5190,5190,200
|
|
20241128,101600,179573310,5190,5180,5190,5180,329
|
|
20241128,101500,177869080,5180,5180,5180,5180,5
|
|
20241128,101400,177843180,5180,5180,5180,5180,14
|
|
20241128,101300,177770660,5180,5180,5180,5180,190
|
|
20241128,101200,176786460,5180,5180,5180,5180,20
|
|
20241128,101100,176682860,5180,5150,5180,5150,106
|
|
20241128,101000,176136790,5140,5140,5140,5140,0
|
|
20241128,100900,176136790,5140,5140,5140,5140,10
|
|
20241128,100800,176085390,5130,5170,5170,5130,1000
|
|
20241128,100700,170943550,5170,5170,5170,5170,0
|
|
20241128,100600,170943550,5170,5160,5170,5130,2364
|
|
20241128,100500,158783060,5140,5140,5140,5140,2827
|
|
20241128,100400,144252280,5160,5150,5160,5150,181
|
|
20241128,100300,143318400,5150,5180,5180,5150,3001
|
|
20241128,100200,127862940,5180,5180,5180,5180,1
|
|
20241128,100100,127857760,5160,5160,5160,5160,3
|
|
20241128,100000,127842280,5180,5180,5180,5180,0
|
|
20241128,095900,127842280,5180,5180,5180,5150,302
|
|
20241128,095800,126286920,5150,5170,5170,5150,1060
|
|
20241128,095700,120826320,5180,5180,5180,5180,57
|
|
20241128,095600,120531060,5180,5180,5180,5180,70
|
|
20241128,095500,120168460,5180,5180,5180,5180,500
|
|
20241128,095400,117578460,5190,5190,5190,5190,0
|
|
20241128,095300,117578460,5190,5190,5190,5190,0
|
|
20241128,095200,117578460,5190,5190,5190,5190,1
|
|
20241128,095100,117573270,5190,5190,5190,5190,0
|
|
20241128,095000,117573270,5190,5190,5190,5190,0
|
|
20241128,094900,117573270,5190,5170,5190,5150,5039
|
|
20241128,094800,91597950,5170,5190,5190,5170,487
|
|
20241128,094700,89079210,5170,5180,5180,5170,1000
|
|
20241128,094600,83906450,5190,5190,5190,5190,0
|
|
20241128,094500,83906450,5190,5190,5190,5190,75
|
|
20241128,094400,83517200,5190,5190,5190,5190,124
|
|
20241128,094300,82873640,5200,5200,5200,5200,3
|
|
20241128,094200,82858040,5190,5190,5190,5190,50
|
|
20241128,094100,82598540,5200,5200,5200,5190,228
|
|
20241128,094000,81414700,5190,5200,5200,5190,162
|
|
20241128,093900,80573420,5200,5200,5200,5200,50
|
|
20241128,093800,80313420,5200,5190,5200,5190,150
|
|
20241128,093700,79534420,5190,5190,5190,5190,10
|
|
20241128,093600,79482520,5190,5190,5190,5190,1
|
|
20241128,093500,79477330,5200,5200,5200,5200,647
|
|
20241128,093400,76112930,5210,5210,5210,5210,1
|
|
20241128,093300,76107720,5220,5220,5220,5220,7
|
|
20241128,093200,76071180,5210,5210,5210,5210,900
|
|
20241128,093100,71382180,5210,5210,5210,5210,0
|
|
20241128,093000,71382180,5210,5210,5210,5210,210
|
|
20241128,092900,70288080,5210,5210,5210,5210,0
|
|
20241128,092800,70288080,5210,5210,5210,5210,0
|
|
20241128,092700,70288080,5210,5200,5220,5200,907
|
|
20241128,092600,65561180,5220,5210,5220,5210,260
|
|
20241128,092500,64204180,5210,5210,5210,5210,102
|
|
20241128,092400,63672760,5210,5210,5210,5210,300
|
|
20241128,092300,62109760,5210,5210,5210,5210,30
|
|
20241128,092200,61953460,5210,5210,5210,5210,2
|
|
20241128,092100,61943040,5190,5210,5210,5190,80
|
|
20241128,092000,61526840,5210,5190,5210,5190,2313
|
|
20241128,091900,49518430,5200,5200,5200,5200,1
|
|
20241128,091800,49513230,5160,5160,5160,5160,220
|
|
20241128,091700,48378030,5160,5180,5180,5160,1117
|
|
20241128,091600,42608840,5180,5170,5180,5170,688
|
|
20241128,091500,39051780,5180,5180,5180,5180,303
|
|
20241128,091400,37482240,5180,5180,5180,5180,173
|
|
20241128,091300,36586100,5180,5170,5180,5170,32
|
|
20241128,091200,36420360,5160,5160,5160,5160,300
|
|
20241128,091100,34872360,5180,5180,5180,5180,0
|
|
20241128,091000,34872360,5180,5180,5180,5180,10
|
|
20241128,090900,34820560,5180,5160,5180,5150,1845
|
|
20241128,090800,25304720,5160,5170,5170,5160,941
|
|
20241128,090700,20449020,5180,5180,5180,5180,12
|
|
20241128,090600,20386860,5170,5180,5180,5170,662
|
|
20241128,090500,16960320,5180,5180,5180,5180,50
|
|
20241128,090400,16701320,5180,5180,5180,5180,0
|
|
20241128,090300,16701320,5180,5160,5180,5160,289
|
|
20241128,090200,15204480,5160,5170,5170,5160,1350
|
|
20241128,090100,8236980,5170,5180,5180,5170,1126
|
|
20241128,090000,2413560,5180,5190,5200,5180,465
|