697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,203400,131881160,5070,5070,5070,5070,556
|
|
20241128,203300,131881160,5070,5070,5070,5070,0
|
|
20241128,203200,131881160,5070,5070,5070,5070,0
|
|
20241128,203100,131881160,5070,5070,5070,5070,0
|
|
20241128,203000,131881160,5070,5070,5070,5070,0
|
|
20241128,202900,131881160,5070,5070,5070,5070,0
|
|
20241128,202800,131881160,5070,5070,5070,5070,0
|
|
20241128,202700,131881160,5070,5070,5070,5070,0
|
|
20241128,202600,131881160,5070,5070,5070,5070,0
|
|
20241128,202500,131881160,5070,5070,5070,5070,0
|
|
20241128,202400,131881160,5070,5070,5070,5070,0
|
|
20241128,202300,131881160,5070,5070,5070,5070,0
|
|
20241128,202200,131881160,5070,5070,5070,5070,0
|
|
20241128,202100,131881160,5070,5070,5070,5070,0
|
|
20241128,202000,131881160,5070,5070,5070,5070,0
|
|
20241128,201900,131881160,5070,5070,5070,5070,0
|
|
20241128,201800,131881160,5070,5070,5070,5070,0
|
|
20241128,201700,131881160,5070,5070,5070,5070,0
|
|
20241128,201600,131881160,5070,5070,5070,5070,0
|
|
20241128,201500,131881160,5070,5070,5070,5070,0
|
|
20241128,201400,131881160,5070,5070,5070,5070,0
|
|
20241128,201300,131881160,5070,5070,5070,5070,0
|
|
20241128,201200,131881160,5070,5070,5070,5070,0
|
|
20241128,201100,131881160,5070,5070,5070,5070,0
|
|
20241128,201000,131881160,5070,5070,5070,5070,0
|
|
20241128,200900,131881160,5070,5070,5070,5070,0
|
|
20241128,200800,131881160,5070,5070,5070,5070,0
|
|
20241128,200700,131881160,5070,5070,5070,5070,0
|
|
20241128,200600,131881160,5070,5070,5070,5070,0
|
|
20241128,200500,131881160,5070,5070,5070,5070,0
|
|
20241128,200400,131881160,5070,5070,5070,5070,556
|
|
20241128,200300,131881160,5070,5070,5070,5070,0
|
|
20241128,200200,131881160,5070,5070,5070,5070,0
|
|
20241128,200100,131881160,5070,5070,5070,5070,0
|
|
20241128,200000,131881160,5070,5070,5070,5070,0
|
|
20241128,195900,131881160,5070,5070,5070,5070,0
|
|
20241128,195800,131881160,5070,5070,5070,5070,0
|
|
20241128,195700,131881160,5070,5070,5070,5070,0
|
|
20241128,195600,131881160,5070,5070,5070,5070,0
|
|
20241128,195500,131881160,5070,5070,5070,5070,0
|
|
20241128,195400,131881160,5070,5070,5070,5070,0
|
|
20241128,195300,131881160,5070,5070,5070,5070,0
|
|
20241128,195200,131881160,5070,5070,5070,5070,0
|
|
20241128,195100,131881160,5070,5070,5070,5070,0
|
|
20241128,195000,131881160,5070,5070,5070,5070,0
|
|
20241128,194900,131881160,5070,5070,5070,5070,0
|
|
20241128,194800,131881160,5070,5070,5070,5070,0
|
|
20241128,194700,131881160,5070,5070,5070,5070,0
|
|
20241128,194600,131881160,5070,5070,5070,5070,0
|
|
20241128,194500,131881160,5070,5070,5070,5070,0
|
|
20241128,194400,131881160,5070,5070,5070,5070,0
|
|
20241128,194300,131881160,5070,5070,5070,5070,0
|
|
20241128,194200,131881160,5070,5070,5070,5070,0
|
|
20241128,194100,131881160,5070,5070,5070,5070,0
|
|
20241128,194000,131881160,5070,5070,5070,5070,0
|
|
20241128,193900,131881160,5070,5070,5070,5070,0
|
|
20241128,193800,131881160,5070,5070,5070,5070,0
|
|
20241128,193700,131881160,5070,5070,5070,5070,0
|
|
20241128,193600,131881160,5070,5070,5070,5070,0
|
|
20241128,193500,131881160,5070,5070,5070,5070,0
|
|
20241128,193400,131881160,5070,5070,5070,5070,556
|
|
20241128,193300,131881160,5070,5070,5070,5070,0
|
|
20241128,193200,131881160,5070,5070,5070,5070,0
|
|
20241128,193100,131881160,5070,5070,5070,5070,0
|
|
20241128,193000,131881160,5070,5070,5070,5070,0
|
|
20241128,192900,131881160,5070,5070,5070,5070,0
|
|
20241128,192800,131881160,5070,5070,5070,5070,0
|
|
20241128,192700,131881160,5070,5070,5070,5070,0
|
|
20241128,192600,131881160,5070,5070,5070,5070,0
|
|
20241128,192500,131881160,5070,5070,5070,5070,0
|
|
20241128,192400,131881160,5070,5070,5070,5070,0
|
|
20241128,192300,131881160,5070,5070,5070,5070,0
|
|
20241128,192200,131881160,5070,5070,5070,5070,0
|
|
20241128,192100,131881160,5070,5070,5070,5070,0
|
|
20241128,192000,131881160,5070,5070,5070,5070,0
|
|
20241128,191900,131881160,5070,5070,5070,5070,0
|
|
20241128,191800,131881160,5070,5070,5070,5070,0
|
|
20241128,191700,131881160,5070,5070,5070,5070,0
|
|
20241128,191600,131881160,5070,5070,5070,5070,0
|
|
20241128,191500,131881160,5070,5070,5070,5070,0
|
|
20241128,191400,131881160,5070,5070,5070,5070,0
|
|
20241128,191300,131881160,5070,5070,5070,5070,0
|
|
20241128,191200,131881160,5070,5070,5070,5070,0
|
|
20241128,191100,131881160,5070,5070,5070,5070,0
|
|
20241128,191000,131881160,5070,5070,5070,5070,0
|
|
20241128,190900,131881160,5070,5070,5070,5070,0
|
|
20241128,190800,131881160,5070,5070,5070,5070,0
|
|
20241128,190700,131881160,5070,5070,5070,5070,0
|
|
20241128,190600,131881160,5070,5070,5070,5070,0
|
|
20241128,190500,131881160,5070,5070,5070,5070,0
|
|
20241128,190400,131881160,5070,5070,5070,5070,556
|
|
20241128,190300,131881160,5070,5070,5070,5070,0
|
|
20241128,190200,131881160,5070,5070,5070,5070,0
|
|
20241128,190100,131881160,5070,5070,5070,5070,0
|
|
20241128,190000,131881160,5070,5070,5070,5070,0
|
|
20241128,185900,131881160,5070,5070,5070,5070,0
|
|
20241128,185800,131881160,5070,5070,5070,5070,0
|
|
20241128,185700,131881160,5070,5070,5070,5070,0
|
|
20241128,185600,131881160,5070,5070,5070,5070,0
|
|
20241128,185500,131881160,5070,5070,5070,5070,0
|
|
20241128,185400,131881160,5070,5070,5070,5070,0
|
|
20241128,185300,131881160,5070,5070,5070,5070,0
|
|
20241128,185200,131881160,5070,5070,5070,5070,0
|
|
20241128,185100,131881160,5070,5070,5070,5070,0
|
|
20241128,185000,131881160,5070,5070,5070,5070,0
|
|
20241128,184900,131881160,5070,5070,5070,5070,0
|
|
20241128,184800,131881160,5070,5070,5070,5070,0
|
|
20241128,184700,131881160,5070,5070,5070,5070,0
|
|
20241128,184600,131881160,5070,5070,5070,5070,0
|
|
20241128,184500,131881160,5070,5070,5070,5070,0
|
|
20241128,184400,131881160,5070,5070,5070,5070,0
|
|
20241128,184300,131881160,5070,5070,5070,5070,0
|
|
20241128,184200,131881160,5070,5070,5070,5070,0
|
|
20241128,184100,131881160,5070,5070,5070,5070,0
|
|
20241128,184000,131881160,5070,5070,5070,5070,0
|
|
20241128,183900,131881160,5070,5070,5070,5070,0
|
|
20241128,183800,131881160,5070,5070,5070,5070,0
|
|
20241128,183700,131881160,5070,5070,5070,5070,0
|
|
20241128,183600,131881160,5070,5070,5070,5070,0
|
|
20241128,183500,131881160,5070,5070,5070,5070,0
|
|
20241128,183400,131881160,5070,5070,5070,5070,556
|
|
20241128,183300,131881160,5070,5070,5070,5070,0
|
|
20241128,183200,131881160,5070,5070,5070,5070,0
|
|
20241128,183100,131881160,5070,5070,5070,5070,0
|
|
20241128,183000,131881160,5070,5070,5070,5070,0
|
|
20241128,182900,131881160,5070,5070,5070,5070,0
|
|
20241128,182800,131881160,5070,5070,5070,5070,0
|
|
20241128,182700,131881160,5070,5070,5070,5070,0
|
|
20241128,182600,131881160,5070,5070,5070,5070,0
|
|
20241128,182500,131881160,5070,5070,5070,5070,0
|
|
20241128,182400,131881160,5070,5070,5070,5070,0
|
|
20241128,182300,131881160,5070,5070,5070,5070,0
|
|
20241128,182200,131881160,5070,5070,5070,5070,0
|
|
20241128,182100,131881160,5070,5070,5070,5070,0
|
|
20241128,182000,131881160,5070,5070,5070,5070,0
|
|
20241128,181900,131881160,5070,5070,5070,5070,0
|
|
20241128,181800,131881160,5070,5070,5070,5070,0
|
|
20241128,181700,131881160,5070,5070,5070,5070,0
|
|
20241128,181600,131881160,5070,5070,5070,5070,0
|
|
20241128,181500,131881160,5070,5070,5070,5070,0
|
|
20241128,181400,131881160,5070,5070,5070,5070,0
|
|
20241128,181300,131881160,5070,5070,5070,5070,0
|
|
20241128,181200,131881160,5070,5070,5070,5070,0
|
|
20241128,181100,131881160,5070,5070,5070,5070,0
|
|
20241128,181000,131881160,5070,5070,5070,5070,0
|
|
20241128,180900,131881160,5070,5070,5070,5070,0
|
|
20241128,180800,131881160,5070,5070,5070,5070,0
|
|
20241128,180700,131881160,5070,5070,5070,5070,0
|
|
20241128,180600,131881160,5070,5070,5070,5070,0
|
|
20241128,180500,131881160,5070,5070,5070,5070,0
|
|
20241128,180400,131881160,5070,5070,5070,5070,556
|
|
20241128,180300,131881160,5070,5070,5070,5070,0
|
|
20241128,180200,131881160,5070,5070,5070,5070,0
|
|
20241128,180100,131881160,5070,5070,5070,5070,0
|
|
20241128,180000,131881160,5070,5070,5070,5070,0
|
|
20241128,175900,131881160,5070,5070,5070,5070,0
|
|
20241128,175800,131881160,5070,5070,5070,5070,0
|
|
20241128,175700,131881160,5070,5070,5070,5070,0
|
|
20241128,175600,131881160,5070,5070,5070,5070,0
|
|
20241128,175500,131881160,5070,5070,5070,5070,0
|
|
20241128,175400,131881160,5070,5070,5070,5070,0
|
|
20241128,175300,131881160,5070,5070,5070,5070,0
|
|
20241128,175200,131881160,5070,5070,5070,5070,0
|
|
20241128,175100,131881160,5070,5070,5070,5070,0
|
|
20241128,175000,131881160,5070,5070,5070,5070,0
|
|
20241128,174900,131881160,5070,5070,5070,5070,0
|
|
20241128,174800,131881160,5070,5070,5070,5070,0
|
|
20241128,174700,131881160,5070,5070,5070,5070,0
|
|
20241128,174600,131881160,5070,5070,5070,5070,0
|
|
20241128,174500,131881160,5070,5070,5070,5070,0
|
|
20241128,174400,131881160,5070,5070,5070,5070,0
|
|
20241128,174300,131881160,5070,5070,5070,5070,0
|
|
20241128,174200,131881160,5070,5070,5070,5070,0
|
|
20241128,174100,131881160,5070,5070,5070,5070,0
|
|
20241128,174000,131881160,5070,5070,5070,5070,0
|
|
20241128,173900,131881160,5070,5070,5070,5070,0
|
|
20241128,173800,131881160,5070,5070,5070,5070,0
|
|
20241128,173700,131881160,5070,5070,5070,5070,0
|
|
20241128,173600,131881160,5070,5070,5070,5070,0
|
|
20241128,173500,131881160,5070,5070,5070,5070,0
|
|
20241128,173400,131881160,5070,5070,5070,5070,556
|
|
20241128,173300,131881160,5070,5070,5070,5070,0
|
|
20241128,173200,131881160,5070,5070,5070,5070,0
|
|
20241128,173100,131881160,5070,5070,5070,5070,0
|
|
20241128,173000,131881160,5070,5070,5070,5070,0
|
|
20241128,172900,131881160,5070,5070,5070,5070,0
|
|
20241128,172800,131881160,5070,5070,5070,5070,0
|
|
20241128,172700,131881160,5070,5070,5070,5070,0
|
|
20241128,172600,131881160,5070,5070,5070,5070,0
|
|
20241128,172500,131881160,5070,5070,5070,5070,0
|
|
20241128,172400,131881160,5070,5070,5070,5070,0
|
|
20241128,172300,131881160,5070,5070,5070,5070,0
|
|
20241128,172200,131881160,5070,5070,5070,5070,0
|
|
20241128,172100,131881160,5070,5070,5070,5070,0
|
|
20241128,172000,131881160,5070,5070,5070,5070,0
|
|
20241128,171900,131881160,5070,5070,5070,5070,0
|
|
20241128,171800,131881160,5070,5070,5070,5070,0
|
|
20241128,171700,131881160,5070,5070,5070,5070,0
|
|
20241128,171600,131881160,5070,5070,5070,5070,0
|
|
20241128,171500,131881160,5070,5070,5070,5070,0
|
|
20241128,171400,131881160,5070,5070,5070,5070,0
|
|
20241128,171300,131881160,5070,5070,5070,5070,0
|
|
20241128,171200,131881160,5070,5070,5070,5070,0
|
|
20241128,171100,131881160,5070,5070,5070,5070,0
|
|
20241128,171000,131881160,5070,5070,5070,5070,0
|
|
20241128,170900,131881160,5070,5070,5070,5070,0
|
|
20241128,170800,131881160,5070,5070,5070,5070,0
|
|
20241128,170700,131881160,5070,5070,5070,5070,0
|
|
20241128,170600,131881160,5070,5070,5070,5070,0
|
|
20241128,170500,131881160,5070,5070,5070,5070,0
|
|
20241128,170400,131881160,5070,5070,5070,5070,556
|
|
20241128,170300,131881160,5070,5070,5070,5070,0
|
|
20241128,170200,131881160,5070,5070,5070,5070,0
|
|
20241128,170100,131881160,5070,5070,5070,5070,0
|
|
20241128,170000,131881160,5070,5070,5070,5070,0
|
|
20241128,165900,131881160,5070,5070,5070,5070,0
|
|
20241128,165800,131881160,5070,5070,5070,5070,0
|
|
20241128,165700,131881160,5070,5070,5070,5070,0
|
|
20241128,165600,131881160,5070,5070,5070,5070,0
|
|
20241128,165500,131881160,5070,5070,5070,5070,0
|
|
20241128,165400,131881160,5070,5070,5070,5070,0
|
|
20241128,165300,131881160,5070,5070,5070,5070,0
|
|
20241128,165200,131881160,5070,5070,5070,5070,0
|
|
20241128,165100,131881160,5070,5070,5070,5070,0
|
|
20241128,165000,131881160,5070,5070,5070,5070,0
|
|
20241128,164900,131881160,5070,5070,5070,5070,0
|
|
20241128,164800,131881160,5070,5070,5070,5070,0
|
|
20241128,164700,131881160,5070,5070,5070,5070,0
|
|
20241128,164600,131881160,5070,5070,5070,5070,0
|
|
20241128,164500,131881160,5070,5070,5070,5070,0
|
|
20241128,164400,131881160,5070,5070,5070,5070,0
|
|
20241128,164300,131881160,5070,5070,5070,5070,0
|
|
20241128,164200,131881160,5070,5070,5070,5070,0
|
|
20241128,164100,131881160,5070,5070,5070,5070,0
|
|
20241128,164000,131881160,5070,5070,5070,5070,0
|
|
20241128,163900,131881160,5070,5070,5070,5070,0
|
|
20241128,163800,131881160,5070,5070,5070,5070,0
|
|
20241128,163700,131881160,5070,5070,5070,5070,0
|
|
20241128,163600,131881160,5070,5070,5070,5070,0
|
|
20241128,163500,131881160,5070,5070,5070,5070,0
|
|
20241128,163400,131881160,5070,5070,5070,5070,556
|
|
20241128,163300,131881160,5070,5070,5070,5070,0
|
|
20241128,163200,131881160,5070,5070,5070,5070,0
|
|
20241128,163100,131881160,5070,5070,5070,5070,0
|
|
20241128,163000,131881160,5070,5070,5070,5070,0
|
|
20241128,162900,131881160,5070,5070,5070,5070,0
|
|
20241128,162800,131881160,5070,5070,5070,5070,0
|
|
20241128,162700,131881160,5070,5070,5070,5070,0
|
|
20241128,162600,131881160,5070,5070,5070,5070,0
|
|
20241128,162500,131881160,5070,5070,5070,5070,0
|
|
20241128,162400,131881160,5070,5070,5070,5070,0
|
|
20241128,162300,131881160,5070,5070,5070,5070,0
|
|
20241128,162200,131881160,5070,5070,5070,5070,0
|
|
20241128,162100,131881160,5070,5070,5070,5070,0
|
|
20241128,162000,131881160,5070,5070,5070,5070,0
|
|
20241128,161900,131881160,5070,5070,5070,5070,0
|
|
20241128,161800,131881160,5070,5070,5070,5070,0
|
|
20241128,161700,131881160,5070,5070,5070,5070,0
|
|
20241128,161600,131881160,5070,5070,5070,5070,0
|
|
20241128,161500,131881160,5070,5070,5070,5070,0
|
|
20241128,161400,131881160,5070,5070,5070,5070,0
|
|
20241128,161300,131881160,5070,5070,5070,5070,0
|
|
20241128,161200,131881160,5070,5070,5070,5070,0
|
|
20241128,161100,131881160,5070,5070,5070,5070,0
|
|
20241128,161000,131881160,5070,5070,5070,5070,0
|
|
20241128,160900,131881160,5070,5070,5070,5070,0
|
|
20241128,160800,131881160,5070,5070,5070,5070,0
|
|
20241128,160700,131881160,5070,5070,5070,5070,0
|
|
20241128,160600,131881160,5070,5070,5070,5070,0
|
|
20241128,160500,131881160,5070,5070,5070,5070,0
|
|
20241128,160400,131881160,5070,5070,5070,5070,556
|
|
20241128,160300,131881160,5070,5070,5070,5070,0
|
|
20241128,160200,131881160,5070,5070,5070,5070,0
|
|
20241128,160100,131881160,5070,5070,5070,5070,0
|
|
20241128,160000,131881160,5070,5070,5070,5070,0
|
|
20241128,155900,131881160,5070,5070,5070,5070,0
|
|
20241128,155800,131881160,5070,5070,5070,5070,0
|
|
20241128,155700,131881160,5070,5070,5070,5070,0
|
|
20241128,155600,131881160,5070,5070,5070,5070,0
|
|
20241128,155500,131881160,5070,5070,5070,5070,0
|
|
20241128,155400,131881160,5070,5070,5070,5070,0
|
|
20241128,155300,131881160,5070,5070,5070,5070,0
|
|
20241128,155200,131881160,5070,5070,5070,5070,0
|
|
20241128,155100,131881160,5070,5070,5070,5070,0
|
|
20241128,155000,131881160,5070,5070,5070,5070,0
|
|
20241128,154900,131881160,5070,5070,5070,5070,0
|
|
20241128,154800,131881160,5070,5070,5070,5070,0
|
|
20241128,154700,131881160,5070,5070,5070,5070,0
|
|
20241128,154600,131881160,5070,5070,5070,5070,0
|
|
20241128,154500,131881160,5070,5070,5070,5070,0
|
|
20241128,154400,131881160,5070,5070,5070,5070,0
|
|
20241128,154300,131881160,5070,5070,5070,5070,0
|
|
20241128,154200,131881160,5070,5070,5070,5070,0
|
|
20241128,154100,131881160,5070,5070,5070,5070,0
|
|
20241128,154000,131881160,5070,5070,5070,5070,0
|
|
20241128,153900,131881160,5070,5070,5070,5070,0
|
|
20241128,153800,131881160,5070,5070,5070,5070,0
|
|
20241128,153700,131881160,5070,5070,5070,5070,0
|
|
20241128,153600,131881160,5070,5070,5070,5070,0
|
|
20241128,153500,131881160,5070,5070,5070,5070,0
|
|
20241128,153400,131881160,5070,5070,5070,5070,556
|
|
20241128,153300,131881160,5070,5070,5070,5070,0
|
|
20241128,153200,131881160,5070,5070,5070,5070,0
|
|
20241128,153100,131881160,5070,5070,5070,5070,0
|
|
20241128,153000,131881160,5070,5070,5070,5070,556
|
|
20241128,152900,129062240,5090,5090,5090,5090,0
|
|
20241128,152800,129062240,5090,5090,5090,5090,0
|
|
20241128,152700,129062240,5090,5090,5090,5090,0
|
|
20241128,152600,129062240,5090,5090,5090,5090,0
|
|
20241128,152500,129062240,5090,5090,5090,5090,0
|
|
20241128,152400,129062240,5090,5090,5090,5090,0
|
|
20241128,152300,129062240,5090,5090,5090,5090,0
|
|
20241128,152200,129062240,5090,5090,5090,5090,0
|
|
20241128,152100,129062240,5090,5090,5090,5090,0
|
|
20241128,152000,129062240,5090,5090,5090,5090,0
|
|
20241128,151900,129062240,5090,5090,5090,5090,9
|
|
20241128,151800,129016430,5110,5090,5110,5090,16
|
|
20241128,151700,128934730,5120,5090,5120,5090,2
|
|
20241128,151600,128924520,5090,5090,5090,5090,29
|
|
20241128,151500,128776910,5090,5090,5090,5090,0
|
|
20241128,151400,128776910,5090,5100,5100,5090,240
|
|
20241128,151300,127552980,5100,5100,5100,5100,0
|
|
20241128,151200,127552980,5100,5100,5100,5100,0
|
|
20241128,151100,127552980,5100,5100,5100,5100,0
|
|
20241128,151000,127552980,5100,5100,5100,5100,0
|
|
20241128,150900,127552980,5100,5100,5100,5100,117
|
|
20241128,150800,126956280,5120,5120,5120,5120,0
|
|
20241128,150700,126956280,5120,5120,5120,5120,0
|
|
20241128,150600,126956280,5120,5120,5120,5120,0
|
|
20241128,150500,126956280,5120,5120,5120,5120,0
|
|
20241128,150400,126956280,5120,5120,5120,5120,0
|
|
20241128,150300,126956280,5120,5120,5120,5120,0
|
|
20241128,150200,126956280,5120,5120,5120,5120,0
|
|
20241128,150100,126956280,5120,5120,5120,5120,0
|
|
20241128,150000,126956280,5120,5120,5120,5120,0
|
|
20241128,145900,126956280,5120,5120,5120,5120,0
|
|
20241128,145800,126956280,5120,5120,5120,5120,0
|
|
20241128,145700,126956280,5120,5110,5120,5110,6
|
|
20241128,145600,126925610,5100,5100,5100,5100,0
|
|
20241128,145500,126925610,5100,5100,5100,5100,0
|
|
20241128,145400,126925610,5100,5100,5100,5100,0
|
|
20241128,145300,126925610,5100,5100,5100,5100,0
|
|
20241128,145200,126925610,5100,5100,5100,5100,0
|
|
20241128,145100,126925610,5100,5100,5100,5100,2
|
|
20241128,145000,126915410,5100,5100,5100,5100,0
|
|
20241128,144900,126915410,5100,5100,5100,5100,265
|
|
20241128,144800,125563910,5090,5090,5090,5090,0
|
|
20241128,144700,125563910,5090,5090,5090,5090,0
|
|
20241128,144600,125563910,5090,5090,5090,5090,1
|
|
20241128,144500,125558820,5090,5090,5090,5090,0
|
|
20241128,144400,125558820,5090,5090,5090,5090,36
|
|
20241128,144300,125375580,5100,5100,5100,5100,0
|
|
20241128,144200,125375580,5100,5100,5100,5100,0
|
|
20241128,144100,125375580,5100,5100,5100,5100,0
|
|
20241128,144000,125375580,5100,5100,5100,5100,111
|
|
20241128,143900,124809480,5100,5100,5100,5100,0
|
|
20241128,143800,124809480,5100,5100,5100,5100,2
|
|
20241128,143700,124799280,5100,5100,5100,5100,0
|
|
20241128,143600,124799280,5100,5100,5100,5100,0
|
|
20241128,143500,124799280,5100,5100,5100,5100,0
|
|
20241128,143400,124799280,5100,5100,5100,5100,0
|
|
20241128,143300,124799280,5100,5100,5100,5100,0
|
|
20241128,143200,124799280,5100,5090,5100,5090,20
|
|
20241128,143100,124697460,5110,5110,5110,5110,0
|
|
20241128,143000,124697460,5110,5110,5110,5110,10
|
|
20241128,142900,124646360,5110,5110,5110,5110,0
|
|
20241128,142800,124646360,5110,5110,5110,5110,0
|
|
20241128,142700,124646360,5110,5110,5110,5110,0
|
|
20241128,142600,124646360,5110,5110,5110,5110,0
|
|
20241128,142500,124646360,5110,5110,5110,5110,0
|
|
20241128,142400,124646360,5110,5110,5110,5110,0
|
|
20241128,142300,124646360,5110,5110,5110,5110,0
|
|
20241128,142200,124646360,5110,5110,5110,5110,12
|
|
20241128,142100,124585040,5090,5090,5090,5090,79
|
|
20241128,142000,124182930,5100,5100,5100,5100,0
|
|
20241128,141900,124182930,5100,5100,5100,5100,0
|
|
20241128,141800,124182930,5100,5100,5100,5100,0
|
|
20241128,141700,124182930,5100,5100,5100,5100,0
|
|
20241128,141600,124182930,5100,5100,5100,5100,0
|
|
20241128,141500,124182930,5100,5100,5100,5100,48
|
|
20241128,141400,123938130,5100,5100,5100,5100,0
|
|
20241128,141300,123938130,5100,5100,5100,5100,0
|
|
20241128,141200,123938130,5100,5100,5100,5100,0
|
|
20241128,141100,123938130,5100,5100,5100,5100,0
|
|
20241128,141000,123938130,5100,5100,5100,5100,0
|
|
20241128,140900,123938130,5100,5100,5100,5100,51
|
|
20241128,140800,123678030,5120,5120,5120,5120,0
|
|
20241128,140700,123678030,5120,5120,5120,5120,0
|
|
20241128,140600,123678030,5120,5120,5120,5120,0
|
|
20241128,140500,123678030,5120,5120,5120,5120,4
|
|
20241128,140400,123657550,5120,5120,5120,5120,0
|
|
20241128,140300,123657550,5120,5120,5120,5120,0
|
|
20241128,140200,123657550,5120,5120,5120,5120,0
|
|
20241128,140100,123657550,5120,5080,5120,5080,81
|
|
20241128,140000,123245150,5080,5080,5080,5080,0
|
|
20241128,135900,123245150,5080,5080,5080,5080,0
|
|
20241128,135800,123245150,5080,5080,5080,5080,0
|
|
20241128,135700,123245150,5080,5080,5080,5080,0
|
|
20241128,135600,123245150,5080,5080,5080,5080,0
|
|
20241128,135500,123245150,5080,5080,5080,5080,0
|
|
20241128,135400,123245150,5080,5080,5080,5080,52
|
|
20241128,135300,122980990,5080,5080,5080,5080,0
|
|
20241128,135200,122980990,5080,5100,5100,5080,100
|
|
20241128,135100,122472380,5090,5090,5090,5090,0
|
|
20241128,135000,122472380,5090,5090,5090,5090,0
|
|
20241128,134900,122472380,5090,5090,5090,5090,33
|
|
20241128,134800,122304410,5090,5090,5090,5090,0
|
|
20241128,134700,122304410,5090,5090,5090,5090,0
|
|
20241128,134600,122304410,5090,5090,5090,5090,57
|
|
20241128,134500,122014280,5110,5110,5110,5110,0
|
|
20241128,134400,122014280,5110,5110,5110,5110,0
|
|
20241128,134300,122014280,5110,5110,5110,5110,0
|
|
20241128,134200,122014280,5110,5110,5110,5110,0
|
|
20241128,134100,122014280,5110,5110,5110,5110,0
|
|
20241128,134000,122014280,5110,5110,5110,5110,0
|
|
20241128,133900,122014280,5110,5110,5110,5110,1
|
|
20241128,133800,122009170,5090,5090,5090,5090,0
|
|
20241128,133700,122009170,5090,5090,5090,5090,60
|
|
20241128,133600,121703770,5090,5090,5090,5090,0
|
|
20241128,133500,121703770,5090,5090,5090,5090,0
|
|
20241128,133400,121703770,5090,5090,5090,5090,15
|
|
20241128,133300,121627420,5100,5100,5100,5100,0
|
|
20241128,133200,121627420,5100,5110,5110,5100,12
|
|
20241128,133100,121566210,5120,5120,5120,5120,0
|
|
20241128,133000,121566210,5120,5120,5120,5120,0
|
|
20241128,132900,121566210,5120,5120,5120,5120,0
|
|
20241128,132800,121566210,5120,5120,5120,5120,1
|
|
20241128,132700,121561090,5130,5130,5130,5130,0
|
|
20241128,132600,121561090,5130,5130,5130,5130,0
|
|
20241128,132500,121561090,5130,5130,5130,5130,0
|
|
20241128,132400,121561090,5130,5130,5130,5130,0
|
|
20241128,132300,121561090,5130,5130,5130,5130,0
|
|
20241128,132200,121561090,5130,5130,5130,5130,0
|
|
20241128,132100,121561090,5130,5130,5130,5130,0
|
|
20241128,132000,121561090,5130,5130,5130,5130,0
|
|
20241128,131900,121561090,5130,5130,5130,5130,0
|
|
20241128,131800,121561090,5130,5130,5130,5130,0
|
|
20241128,131700,121561090,5130,5130,5130,5130,0
|
|
20241128,131600,121561090,5130,5130,5130,5130,0
|
|
20241128,131500,121561090,5130,5130,5130,5130,0
|
|
20241128,131400,121561090,5130,5130,5130,5130,0
|
|
20241128,131300,121561090,5130,5130,5130,5130,0
|
|
20241128,131200,121561090,5130,5100,5130,5100,1610
|
|
20241128,131100,113349430,5100,5110,5110,5100,255
|
|
20241128,131000,112046930,5110,5110,5110,5110,0
|
|
20241128,130900,112046930,5110,5110,5110,5110,19
|
|
20241128,130800,111949840,5110,5130,5130,5110,265
|
|
20241128,130700,110592960,5120,5120,5120,5120,0
|
|
20241128,130600,110592960,5120,5120,5120,5120,0
|
|
20241128,130500,110592960,5120,5120,5120,5120,35
|
|
20241128,130400,110413760,5130,5130,5130,5130,0
|
|
20241128,130300,110413760,5130,5130,5130,5130,0
|
|
20241128,130200,110413760,5130,5130,5130,5130,0
|
|
20241128,130100,110413760,5130,5130,5130,5130,225
|
|
20241128,130000,109259510,5150,5150,5150,5150,0
|
|
20241128,125900,109259510,5150,5150,5150,5150,0
|
|
20241128,125800,109259510,5150,5150,5150,5150,0
|
|
20241128,125700,109259510,5150,5150,5150,5150,0
|
|
20241128,125600,109259510,5150,5150,5150,5150,0
|
|
20241128,125500,109259510,5150,5120,5150,5120,194
|
|
20241128,125400,108262810,5100,5100,5100,5100,0
|
|
20241128,125300,108262810,5100,5100,5100,5100,0
|
|
20241128,125200,108262810,5100,5100,5100,5100,0
|
|
20241128,125100,108262810,5100,5100,5100,5100,0
|
|
20241128,125000,108262810,5100,5100,5100,5100,0
|
|
20241128,124900,108262810,5100,5100,5100,5100,50
|
|
20241128,124800,108007810,5100,5100,5100,5100,0
|
|
20241128,124700,108007810,5100,5100,5100,5100,0
|
|
20241128,124600,108007810,5100,5100,5100,5100,0
|
|
20241128,124500,108007810,5100,5100,5100,5100,0
|
|
20241128,124400,108007810,5100,5100,5100,5100,0
|
|
20241128,124300,108007810,5100,5100,5100,5100,0
|
|
20241128,124200,108007810,5100,5100,5100,5100,0
|
|
20241128,124100,108007810,5100,5100,5100,5100,0
|
|
20241128,124000,108007810,5100,5100,5100,5100,57
|
|
20241128,123900,107717110,5120,5120,5120,5120,0
|
|
20241128,123800,107717110,5120,5120,5120,5120,0
|
|
20241128,123700,107717110,5120,5120,5120,5120,0
|
|
20241128,123600,107717110,5120,5120,5120,5120,0
|
|
20241128,123500,107717110,5120,5120,5120,5120,0
|
|
20241128,123400,107717110,5120,5120,5120,5120,0
|
|
20241128,123300,107717110,5120,5120,5120,5120,0
|
|
20241128,123200,107717110,5120,5120,5120,5120,0
|
|
20241128,123100,107717110,5120,5120,5120,5120,0
|
|
20241128,123000,107717110,5120,5120,5120,5120,2
|
|
20241128,122900,107706870,5100,5100,5100,5100,20
|
|
20241128,122800,107604870,5120,5110,5120,5110,537
|
|
20241128,122700,104860640,5100,5100,5100,5100,1
|
|
20241128,122600,104855540,5100,5100,5100,5100,0
|
|
20241128,122500,104855540,5100,5100,5100,5100,0
|
|
20241128,122400,104855540,5100,5100,5100,5100,250
|
|
20241128,122300,103580540,5110,5110,5110,5110,0
|
|
20241128,122200,103580540,5110,5110,5110,5110,0
|
|
20241128,122100,103580540,5110,5110,5110,5110,0
|
|
20241128,122000,103580540,5110,5110,5110,5110,0
|
|
20241128,121900,103580540,5110,5110,5110,5110,2
|
|
20241128,121800,103570320,5110,5110,5110,5110,0
|
|
20241128,121700,103570320,5110,5110,5110,5110,0
|
|
20241128,121600,103570320,5110,5110,5110,5110,11
|
|
20241128,121500,103514110,5110,5110,5110,5110,0
|
|
20241128,121400,103514110,5110,5110,5110,5110,0
|
|
20241128,121300,103514110,5110,5110,5110,5110,0
|
|
20241128,121200,103514110,5110,5110,5110,5110,115
|
|
20241128,121100,102926460,5100,5100,5100,5100,0
|
|
20241128,121000,102926460,5100,5100,5100,5100,0
|
|
20241128,120900,102926460,5100,5100,5100,5100,0
|
|
20241128,120800,102926460,5100,5100,5100,5100,0
|
|
20241128,120700,102926460,5100,5100,5100,5100,0
|
|
20241128,120600,102926460,5100,5100,5100,5100,0
|
|
20241128,120500,102926460,5100,5100,5100,5100,0
|
|
20241128,120400,102926460,5100,5100,5100,5100,0
|
|
20241128,120300,102926460,5100,5100,5100,5100,0
|
|
20241128,120200,102926460,5100,5100,5100,5100,0
|
|
20241128,120100,102926460,5100,5100,5100,5100,111
|
|
20241128,120000,102360360,5100,5100,5100,5100,0
|
|
20241128,115900,102360360,5100,5100,5100,5100,0
|
|
20241128,115800,102360360,5100,5100,5100,5100,40
|
|
20241128,115700,102156360,5100,5100,5100,5100,32
|
|
20241128,115600,101993160,5100,5100,5100,5100,135
|
|
20241128,115500,101304660,5100,5080,5100,5080,3
|
|
20241128,115400,101289380,5110,5110,5110,5110,0
|
|
20241128,115300,101289380,5110,5110,5110,5110,2
|
|
20241128,115200,101279160,5080,5080,5110,5080,92
|
|
20241128,115100,100809430,5120,5120,5120,5120,0
|
|
20241128,115000,100809430,5120,5120,5120,5120,0
|
|
20241128,114900,100809430,5120,5120,5120,5120,0
|
|
20241128,114800,100809430,5120,5120,5120,5120,0
|
|
20241128,114700,100809430,5120,5120,5120,5120,0
|
|
20241128,114600,100809430,5120,5120,5120,5120,0
|
|
20241128,114500,100809430,5120,5120,5120,5120,0
|
|
20241128,114400,100809430,5120,5120,5120,5120,0
|
|
20241128,114300,100809430,5120,5120,5120,5120,0
|
|
20241128,114200,100809430,5120,5120,5120,5120,0
|
|
20241128,114100,100809430,5120,5120,5120,5120,4
|
|
20241128,114000,100788950,5110,5110,5110,5110,0
|
|
20241128,113900,100788950,5110,5110,5110,5110,0
|
|
20241128,113800,100788950,5110,5110,5110,5110,0
|
|
20241128,113700,100788950,5110,5080,5110,5080,255
|
|
20241128,113600,99488310,5120,5120,5120,5120,0
|
|
20241128,113500,99488310,5120,5100,5120,5000,6687
|
|
20241128,113400,65665230,5130,5130,5130,5130,2
|
|
20241128,113300,65654970,5130,5130,5130,5130,0
|
|
20241128,113200,65654970,5130,5130,5130,5130,0
|
|
20241128,113100,65654970,5130,5130,5130,5130,0
|
|
20241128,113000,65654970,5130,5130,5130,5130,4
|
|
20241128,112900,65634450,5100,5100,5100,5100,51
|
|
20241128,112800,65374350,5130,5130,5130,5130,3
|
|
20241128,112700,65358960,5130,5130,5130,5130,0
|
|
20241128,112600,65358960,5130,5130,5130,5130,0
|
|
20241128,112500,65358960,5130,5130,5130,5130,0
|
|
20241128,112400,65358960,5130,5130,5130,5130,0
|
|
20241128,112300,65358960,5130,5130,5130,5130,4
|
|
20241128,112200,65338440,5100,5130,5130,5100,101
|
|
20241128,112100,64823220,5090,5130,5140,5090,1977
|
|
20241128,112000,54732820,5160,5160,5160,5160,0
|
|
20241128,111900,54732820,5160,5160,5160,5160,0
|
|
20241128,111800,54732820,5160,5160,5160,5160,0
|
|
20241128,111700,54732820,5160,5160,5160,5160,0
|
|
20241128,111600,54732820,5160,5160,5160,5160,1
|
|
20241128,111500,54727660,5170,5170,5170,5170,0
|
|
20241128,111400,54727660,5170,5170,5170,5170,0
|
|
20241128,111300,54727660,5170,5170,5170,5170,0
|
|
20241128,111200,54727660,5170,5170,5170,5170,0
|
|
20241128,111100,54727660,5170,5170,5170,5170,0
|
|
20241128,111000,54727660,5170,5170,5170,5170,0
|
|
20241128,110900,54727660,5170,5170,5170,5170,0
|
|
20241128,110800,54727660,5170,5170,5170,5170,0
|
|
20241128,110700,54727660,5170,5170,5170,5170,0
|
|
20241128,110600,54727660,5170,5170,5170,5170,0
|
|
20241128,110500,54727660,5170,5170,5170,5120,63
|
|
20241128,110400,54403240,5140,5140,5140,5140,0
|
|
20241128,110300,54403240,5140,5140,5140,5140,0
|
|
20241128,110200,54403240,5140,5140,5140,5140,0
|
|
20241128,110100,54403240,5140,5140,5140,5140,40
|
|
20241128,110000,54197640,5140,5140,5140,5140,0
|
|
20241128,105900,54197640,5140,5140,5140,5140,0
|
|
20241128,105800,54197640,5140,5140,5140,5140,32
|
|
20241128,105700,54033160,5140,5150,5150,5140,142
|
|
20241128,105600,53302420,5150,5150,5150,5150,0
|
|
20241128,105500,53302420,5150,5150,5150,5150,0
|
|
20241128,105400,53302420,5150,5150,5150,5150,0
|
|
20241128,105300,53302420,5150,5150,5150,5150,0
|
|
20241128,105200,53302420,5150,5150,5150,5150,0
|
|
20241128,105100,53302420,5150,5150,5150,5150,56
|
|
20241128,105000,53014020,5140,5140,5140,5140,0
|
|
20241128,104900,53014020,5140,5140,5140,5140,0
|
|
20241128,104800,53014020,5140,5140,5140,5140,0
|
|
20241128,104700,53014020,5140,5140,5140,5140,0
|
|
20241128,104600,53014020,5140,5140,5140,5140,0
|
|
20241128,104500,53014020,5140,5150,5150,5140,51
|
|
20241128,104400,52751480,5210,5210,5210,5160,25
|
|
20241128,104300,52622380,5160,5160,5160,5160,2
|
|
20241128,104200,52612060,5150,5150,5150,5150,0
|
|
20241128,104100,52612060,5150,5150,5150,5150,0
|
|
20241128,104000,52612060,5150,5150,5150,5150,0
|
|
20241128,103900,52612060,5150,5150,5150,5150,56
|
|
20241128,103800,52323660,5160,5160,5160,5160,0
|
|
20241128,103700,52323660,5160,5150,5160,5150,150
|
|
20241128,103600,51550860,5150,5150,5150,5150,0
|
|
20241128,103500,51550860,5150,5150,5150,5150,0
|
|
20241128,103400,51550860,5150,5150,5150,5150,0
|
|
20241128,103300,51550860,5150,5150,5150,5150,60
|
|
20241128,103200,51241860,5160,5160,5160,5160,0
|
|
20241128,103100,51241860,5160,5160,5160,5160,0
|
|
20241128,103000,51241860,5160,5160,5160,5160,10
|
|
20241128,102900,51190260,5150,5150,5150,5150,0
|
|
20241128,102800,51190260,5150,5150,5150,5150,0
|
|
20241128,102700,51190260,5150,5150,5150,5150,0
|
|
20241128,102600,51190260,5150,5150,5150,5150,87
|
|
20241128,102500,50742210,5150,5160,5160,5150,155
|
|
20241128,102400,49943420,5160,5160,5160,5160,1
|
|
20241128,102300,49938260,5220,5230,5230,5160,25
|
|
20241128,102200,49809130,5160,5160,5160,5160,210
|
|
20241128,102100,48725530,5160,5230,5230,5160,171
|
|
20241128,102000,47833510,5230,5240,5240,5160,78
|
|
20241128,101900,47428150,5240,5220,5240,5220,1185
|
|
20241128,101800,41223670,5220,5190,5230,5140,919
|
|
20241128,101700,36440700,5200,5230,5230,5140,131
|
|
20241128,101600,35765870,5240,5130,5240,5120,3079
|
|
20241128,101500,19837090,5130,5130,5130,5130,0
|
|
20241128,101400,19837090,5130,5130,5130,5130,0
|
|
20241128,101300,19837090,5130,5130,5130,5130,0
|
|
20241128,101200,19837090,5130,5130,5130,5130,0
|
|
20241128,101100,19837090,5130,5130,5130,5130,0
|
|
20241128,101000,19837090,5130,5130,5130,5130,0
|
|
20241128,100900,19837090,5130,5130,5130,5130,0
|
|
20241128,100800,19837090,5130,5130,5130,5130,0
|
|
20241128,100700,19837090,5130,5130,5130,5130,142
|
|
20241128,100600,19108630,5100,5100,5100,5100,38
|
|
20241128,100500,18914830,5140,5100,5140,5100,163
|
|
20241128,100400,18082890,5100,5100,5100,5100,0
|
|
20241128,100300,18082890,5100,5130,5130,5100,665
|
|
20241128,100200,14673030,5140,5140,5140,5140,0
|
|
20241128,100100,14673030,5140,5140,5140,5140,0
|
|
20241128,100000,14673030,5140,5140,5140,5140,0
|
|
20241128,095900,14673030,5140,5140,5140,5140,0
|
|
20241128,095800,14673030,5140,5140,5140,5140,0
|
|
20241128,095700,14673030,5140,5140,5140,5140,0
|
|
20241128,095600,14673030,5140,5140,5140,5140,0
|
|
20241128,095500,14673030,5140,5140,5140,5140,0
|
|
20241128,095400,14673030,5140,5140,5140,5140,0
|
|
20241128,095300,14673030,5140,5140,5140,5140,0
|
|
20241128,095200,14673030,5140,5140,5140,5140,0
|
|
20241128,095100,14673030,5140,5140,5140,5140,0
|
|
20241128,095000,14673030,5140,5110,5140,5110,23
|
|
20241128,094900,14555470,5150,5150,5150,5150,1
|
|
20241128,094800,14550320,5120,5120,5120,5120,0
|
|
20241128,094700,14550320,5120,5120,5120,5120,0
|
|
20241128,094600,14550320,5120,5120,5120,5120,5
|
|
20241128,094500,14524720,5150,5150,5150,5150,0
|
|
20241128,094400,14524720,5150,5150,5150,5150,0
|
|
20241128,094300,14524720,5150,5150,5150,5150,0
|
|
20241128,094200,14524720,5150,5150,5150,5150,0
|
|
20241128,094100,14524720,5150,5160,5160,5120,19
|
|
20241128,094000,14427030,5130,5130,5130,5130,0
|
|
20241128,093900,14427030,5130,5130,5130,5130,250
|
|
20241128,093800,13144530,5180,5180,5180,5180,0
|
|
20241128,093700,13144530,5180,5180,5180,5180,0
|
|
20241128,093600,13144530,5180,5180,5180,5180,0
|
|
20241128,093500,13144530,5180,5180,5180,5180,0
|
|
20241128,093400,13144530,5180,5160,5180,5160,30
|
|
20241128,093300,12989380,5150,5150,5150,5150,23
|
|
20241128,093200,12870930,5150,5140,5150,5140,4
|
|
20241128,093100,12850360,5140,5140,5140,5140,0
|
|
20241128,093000,12850360,5140,5140,5140,5140,0
|
|
20241128,092900,12850360,5140,5140,5140,5140,0
|
|
20241128,092800,12850360,5140,5140,5140,5140,4
|
|
20241128,092700,12829800,5140,5140,5140,5140,0
|
|
20241128,092600,12829800,5140,5140,5140,5140,58
|
|
20241128,092500,12531680,5140,5140,5140,5140,0
|
|
20241128,092400,12531680,5140,5120,5140,5120,45
|
|
20241128,092300,12301260,5120,5120,5120,5120,1
|
|
20241128,092200,12296140,5100,5100,5100,5100,38
|
|
20241128,092100,12102340,5100,5100,5100,5100,0
|
|
20241128,092000,12102340,5100,5100,5100,5100,0
|
|
20241128,091900,12102340,5100,5100,5100,5100,0
|
|
20241128,091800,12102340,5100,5100,5100,5100,0
|
|
20241128,091700,12102340,5100,5100,5100,5100,0
|
|
20241128,091600,12102340,5100,5110,5110,5100,220
|
|
20241128,091500,10979140,5090,5090,5090,5090,0
|
|
20241128,091400,10979140,5090,5090,5090,5090,0
|
|
20241128,091300,10979140,5090,5090,5090,5090,0
|
|
20241128,091200,10979140,5090,5090,5090,5090,0
|
|
20241128,091100,10979140,5090,5090,5090,5090,0
|
|
20241128,091000,10979140,5090,5090,5090,5090,0
|
|
20241128,090900,10979140,5090,5090,5090,5090,0
|
|
20241128,090800,10979140,5090,5090,5090,5090,0
|
|
20241128,090700,10979140,5090,5090,5090,5090,0
|
|
20241128,090600,10979140,5090,5090,5090,5090,0
|
|
20241128,090500,10979140,5090,5090,5090,5090,0
|
|
20241128,090400,10979140,5090,5090,5090,5090,0
|
|
20241128,090300,10979140,5090,5090,5090,5090,2000
|
|
20241128,090200,799140,5100,5100,5100,5100,0
|
|
20241128,090100,799140,5100,5100,5100,5100,0
|
|
20241128,090000,799140,5100,5090,5100,5090,157
|