608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,190400,1004550530,6540,6540,6540,6540,0
|
|
20241127,190300,1004550530,6540,6540,6540,6540,0
|
|
20241127,190200,1004550530,6540,6540,6540,6540,0
|
|
20241127,190100,1004550530,6540,6540,6540,6540,0
|
|
20241127,190000,1004550530,6540,6540,6540,6540,0
|
|
20241127,185900,1004550530,6540,6540,6540,6540,0
|
|
20241127,185800,1004550530,6540,6540,6540,6540,0
|
|
20241127,185700,1004550530,6540,6540,6540,6540,0
|
|
20241127,185600,1004550530,6540,6540,6540,6540,0
|
|
20241127,185500,1004550530,6540,6540,6540,6540,0
|
|
20241127,185400,1004550530,6540,6540,6540,6540,0
|
|
20241127,185300,1004550530,6540,6540,6540,6540,0
|
|
20241127,185200,1004550530,6540,6540,6540,6540,0
|
|
20241127,185100,1004550530,6540,6540,6540,6540,0
|
|
20241127,185000,1004550530,6540,6540,6540,6540,0
|
|
20241127,184900,1004550530,6540,6540,6540,6540,0
|
|
20241127,184800,1004550530,6540,6540,6540,6540,0
|
|
20241127,184700,1004550530,6540,6540,6540,6540,0
|
|
20241127,184600,1004550530,6540,6540,6540,6540,0
|
|
20241127,184500,1004550530,6540,6540,6540,6540,0
|
|
20241127,184400,1004550530,6540,6540,6540,6540,0
|
|
20241127,184300,1004550530,6540,6540,6540,6540,0
|
|
20241127,184200,1004550530,6540,6540,6540,6540,0
|
|
20241127,184100,1004550530,6540,6540,6540,6540,0
|
|
20241127,184000,1004550530,6540,6540,6540,6540,0
|
|
20241127,183900,1004550530,6540,6540,6540,6540,0
|
|
20241127,183800,1004550530,6540,6540,6540,6540,0
|
|
20241127,183700,1004550530,6540,6540,6540,6540,0
|
|
20241127,183600,1004550530,6540,6540,6540,6540,0
|
|
20241127,183500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,183400,1004550530,6540,6540,6540,6540,0
|
|
20241127,183300,1004550530,6540,6540,6540,6540,0
|
|
20241127,183200,1004550530,6540,6540,6540,6540,0
|
|
20241127,183100,1004550530,6540,6540,6540,6540,0
|
|
20241127,183000,1004550530,6540,6540,6540,6540,0
|
|
20241127,182900,1004550530,6540,6540,6540,6540,0
|
|
20241127,182800,1004550530,6540,6540,6540,6540,0
|
|
20241127,182700,1004550530,6540,6540,6540,6540,0
|
|
20241127,182600,1004550530,6540,6540,6540,6540,0
|
|
20241127,182500,1004550530,6540,6540,6540,6540,0
|
|
20241127,182400,1004550530,6540,6540,6540,6540,0
|
|
20241127,182300,1004550530,6540,6540,6540,6540,0
|
|
20241127,182200,1004550530,6540,6540,6540,6540,0
|
|
20241127,182100,1004550530,6540,6540,6540,6540,0
|
|
20241127,182000,1004550530,6540,6540,6540,6540,0
|
|
20241127,181900,1004550530,6540,6540,6540,6540,0
|
|
20241127,181800,1004550530,6540,6540,6540,6540,0
|
|
20241127,181700,1004550530,6540,6540,6540,6540,0
|
|
20241127,181600,1004550530,6540,6540,6540,6540,0
|
|
20241127,181500,1004550530,6540,6540,6540,6540,0
|
|
20241127,181400,1004550530,6540,6540,6540,6540,0
|
|
20241127,181300,1004550530,6540,6540,6540,6540,0
|
|
20241127,181200,1004550530,6540,6540,6540,6540,0
|
|
20241127,181100,1004550530,6540,6540,6540,6540,0
|
|
20241127,181000,1004550530,6540,6540,6540,6540,0
|
|
20241127,180900,1004550530,6540,6540,6540,6540,0
|
|
20241127,180800,1004550530,6540,6540,6540,6540,0
|
|
20241127,180700,1004550530,6540,6540,6540,6540,0
|
|
20241127,180600,1004550530,6540,6540,6540,6540,0
|
|
20241127,180500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,180400,1004550530,6540,6540,6540,6540,0
|
|
20241127,180300,1004550530,6540,6540,6540,6540,0
|
|
20241127,180200,1004550530,6540,6540,6540,6540,0
|
|
20241127,180100,1004550530,6540,6540,6540,6540,0
|
|
20241127,180000,1004550530,6540,6540,6540,6540,0
|
|
20241127,175900,1004550530,6540,6540,6540,6540,0
|
|
20241127,175800,1004550530,6540,6540,6540,6540,0
|
|
20241127,175700,1004550530,6540,6540,6540,6540,0
|
|
20241127,175600,1004550530,6540,6540,6540,6540,0
|
|
20241127,175500,1004550530,6540,6540,6540,6540,0
|
|
20241127,175400,1004550530,6540,6540,6540,6540,0
|
|
20241127,175300,1004550530,6540,6540,6540,6540,0
|
|
20241127,175200,1004550530,6540,6540,6540,6540,0
|
|
20241127,175100,1004550530,6540,6540,6540,6540,0
|
|
20241127,175000,1004550530,6540,6540,6540,6540,0
|
|
20241127,174900,1004550530,6540,6540,6540,6540,0
|
|
20241127,174800,1004550530,6540,6540,6540,6540,0
|
|
20241127,174700,1004550530,6540,6540,6540,6540,0
|
|
20241127,174600,1004550530,6540,6540,6540,6540,0
|
|
20241127,174500,1004550530,6540,6540,6540,6540,0
|
|
20241127,174400,1004550530,6540,6540,6540,6540,0
|
|
20241127,174300,1004550530,6540,6540,6540,6540,0
|
|
20241127,174200,1004550530,6540,6540,6540,6540,0
|
|
20241127,174100,1004550530,6540,6540,6540,6540,0
|
|
20241127,174000,1004550530,6540,6540,6540,6540,0
|
|
20241127,173900,1004550530,6540,6540,6540,6540,0
|
|
20241127,173800,1004550530,6540,6540,6540,6540,0
|
|
20241127,173700,1004550530,6540,6540,6540,6540,0
|
|
20241127,173600,1004550530,6540,6540,6540,6540,0
|
|
20241127,173500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,173400,1004550530,6540,6540,6540,6540,0
|
|
20241127,173300,1004550530,6540,6540,6540,6540,0
|
|
20241127,173200,1004550530,6540,6540,6540,6540,0
|
|
20241127,173100,1004550530,6540,6540,6540,6540,0
|
|
20241127,173000,1004550530,6540,6540,6540,6540,0
|
|
20241127,172900,1004550530,6540,6540,6540,6540,0
|
|
20241127,172800,1004550530,6540,6540,6540,6540,0
|
|
20241127,172700,1004550530,6540,6540,6540,6540,0
|
|
20241127,172600,1004550530,6540,6540,6540,6540,0
|
|
20241127,172500,1004550530,6540,6540,6540,6540,0
|
|
20241127,172400,1004550530,6540,6540,6540,6540,0
|
|
20241127,172300,1004550530,6540,6540,6540,6540,0
|
|
20241127,172200,1004550530,6540,6540,6540,6540,0
|
|
20241127,172100,1004550530,6540,6540,6540,6540,0
|
|
20241127,172000,1004550530,6540,6540,6540,6540,0
|
|
20241127,171900,1004550530,6540,6540,6540,6540,0
|
|
20241127,171800,1004550530,6540,6540,6540,6540,0
|
|
20241127,171700,1004550530,6540,6540,6540,6540,0
|
|
20241127,171600,1004550530,6540,6540,6540,6540,0
|
|
20241127,171500,1004550530,6540,6540,6540,6540,0
|
|
20241127,171400,1004550530,6540,6540,6540,6540,0
|
|
20241127,171300,1004550530,6540,6540,6540,6540,0
|
|
20241127,171200,1004550530,6540,6540,6540,6540,0
|
|
20241127,171100,1004550530,6540,6540,6540,6540,0
|
|
20241127,171000,1004550530,6540,6540,6540,6540,0
|
|
20241127,170900,1004550530,6540,6540,6540,6540,0
|
|
20241127,170800,1004550530,6540,6540,6540,6540,0
|
|
20241127,170700,1004550530,6540,6540,6540,6540,0
|
|
20241127,170600,1004550530,6540,6540,6540,6540,0
|
|
20241127,170500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,170400,1004550530,6540,6540,6540,6540,0
|
|
20241127,170300,1004550530,6540,6540,6540,6540,0
|
|
20241127,170200,1004550530,6540,6540,6540,6540,0
|
|
20241127,170100,1004550530,6540,6540,6540,6540,0
|
|
20241127,170000,1004550530,6540,6540,6540,6540,0
|
|
20241127,165900,1004550530,6540,6540,6540,6540,0
|
|
20241127,165800,1004550530,6540,6540,6540,6540,0
|
|
20241127,165700,1004550530,6540,6540,6540,6540,0
|
|
20241127,165600,1004550530,6540,6540,6540,6540,0
|
|
20241127,165500,1004550530,6540,6540,6540,6540,0
|
|
20241127,165400,1004550530,6540,6540,6540,6540,0
|
|
20241127,165300,1004550530,6540,6540,6540,6540,0
|
|
20241127,165200,1004550530,6540,6540,6540,6540,0
|
|
20241127,165100,1004550530,6540,6540,6540,6540,0
|
|
20241127,165000,1004550530,6540,6540,6540,6540,0
|
|
20241127,164900,1004550530,6540,6540,6540,6540,0
|
|
20241127,164800,1004550530,6540,6540,6540,6540,0
|
|
20241127,164700,1004550530,6540,6540,6540,6540,0
|
|
20241127,164600,1004550530,6540,6540,6540,6540,0
|
|
20241127,164500,1004550530,6540,6540,6540,6540,0
|
|
20241127,164400,1004550530,6540,6540,6540,6540,0
|
|
20241127,164300,1004550530,6540,6540,6540,6540,0
|
|
20241127,164200,1004550530,6540,6540,6540,6540,0
|
|
20241127,164100,1004550530,6540,6540,6540,6540,0
|
|
20241127,164000,1004550530,6540,6540,6540,6540,0
|
|
20241127,163900,1004550530,6540,6540,6540,6540,0
|
|
20241127,163800,1004550530,6540,6540,6540,6540,0
|
|
20241127,163700,1004550530,6540,6540,6540,6540,0
|
|
20241127,163600,1004550530,6540,6540,6540,6540,0
|
|
20241127,163500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,163400,1004550530,6540,6540,6540,6540,0
|
|
20241127,163300,1004550530,6540,6540,6540,6540,0
|
|
20241127,163200,1004550530,6540,6540,6540,6540,0
|
|
20241127,163100,1004550530,6540,6540,6540,6540,0
|
|
20241127,163000,1004550530,6540,6540,6540,6540,0
|
|
20241127,162900,1004550530,6540,6540,6540,6540,0
|
|
20241127,162800,1004550530,6540,6540,6540,6540,0
|
|
20241127,162700,1004550530,6540,6540,6540,6540,0
|
|
20241127,162600,1004550530,6540,6540,6540,6540,0
|
|
20241127,162500,1004550530,6540,6540,6540,6540,0
|
|
20241127,162400,1004550530,6540,6540,6540,6540,0
|
|
20241127,162300,1004550530,6540,6540,6540,6540,0
|
|
20241127,162200,1004550530,6540,6540,6540,6540,0
|
|
20241127,162100,1004550530,6540,6540,6540,6540,0
|
|
20241127,162000,1004550530,6540,6540,6540,6540,0
|
|
20241127,161900,1004550530,6540,6540,6540,6540,0
|
|
20241127,161800,1004550530,6540,6540,6540,6540,0
|
|
20241127,161700,1004550530,6540,6540,6540,6540,0
|
|
20241127,161600,1004550530,6540,6540,6540,6540,0
|
|
20241127,161500,1004550530,6540,6540,6540,6540,0
|
|
20241127,161400,1004550530,6540,6540,6540,6540,0
|
|
20241127,161300,1004550530,6540,6540,6540,6540,0
|
|
20241127,161200,1004550530,6540,6540,6540,6540,0
|
|
20241127,161100,1004550530,6540,6540,6540,6540,0
|
|
20241127,161000,1004550530,6540,6540,6540,6540,0
|
|
20241127,160900,1004550530,6540,6540,6540,6540,0
|
|
20241127,160800,1004550530,6540,6540,6540,6540,0
|
|
20241127,160700,1004550530,6540,6540,6540,6540,0
|
|
20241127,160600,1004550530,6540,6540,6540,6540,0
|
|
20241127,160500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,160400,1004550530,6540,6540,6540,6540,0
|
|
20241127,160300,1004550530,6540,6540,6540,6540,0
|
|
20241127,160200,1004550530,6540,6540,6540,6540,0
|
|
20241127,160100,1004550530,6540,6540,6540,6540,0
|
|
20241127,160000,1004550530,6540,6540,6540,6540,0
|
|
20241127,155900,1004550530,6540,6540,6540,6540,0
|
|
20241127,155800,1004550530,6540,6540,6540,6540,0
|
|
20241127,155700,1004550530,6540,6540,6540,6540,0
|
|
20241127,155600,1004550530,6540,6540,6540,6540,0
|
|
20241127,155500,1004550530,6540,6540,6540,6540,0
|
|
20241127,155400,1004550530,6540,6540,6540,6540,0
|
|
20241127,155300,1004550530,6540,6540,6540,6540,0
|
|
20241127,155200,1004550530,6540,6540,6540,6540,0
|
|
20241127,155100,1004550530,6540,6540,6540,6540,0
|
|
20241127,155000,1004550530,6540,6540,6540,6540,0
|
|
20241127,154900,1004550530,6540,6540,6540,6540,0
|
|
20241127,154800,1004550530,6540,6540,6540,6540,0
|
|
20241127,154700,1004550530,6540,6540,6540,6540,0
|
|
20241127,154600,1004550530,6540,6540,6540,6540,0
|
|
20241127,154500,1004550530,6540,6540,6540,6540,0
|
|
20241127,154400,1004550530,6540,6540,6540,6540,0
|
|
20241127,154300,1004550530,6540,6540,6540,6540,0
|
|
20241127,154200,1004550530,6540,6540,6540,6540,0
|
|
20241127,154100,1004550530,6540,6540,6540,6540,0
|
|
20241127,154000,1004550530,6540,6540,6540,6540,0
|
|
20241127,153900,1004550530,6540,6540,6540,6540,0
|
|
20241127,153800,1004550530,6540,6540,6540,6540,0
|
|
20241127,153700,1004550530,6540,6540,6540,6540,0
|
|
20241127,153600,1004550530,6540,6540,6540,6540,0
|
|
20241127,153500,1004550530,6540,6540,6540,6540,2843
|
|
20241127,153400,1004550530,6540,6540,6540,6540,0
|
|
20241127,153300,1004550530,6540,6540,6540,6540,0
|
|
20241127,153200,1004550530,6540,6540,6540,6540,0
|
|
20241127,153100,1004550530,6540,6540,6540,6540,0
|
|
20241127,153000,1004550530,6540,6540,6540,6540,2843
|
|
20241127,152900,985957310,6560,6560,6560,6560,0
|
|
20241127,152800,985957310,6560,6560,6560,6560,0
|
|
20241127,152700,985957310,6560,6560,6560,6560,0
|
|
20241127,152600,985957310,6560,6560,6560,6560,0
|
|
20241127,152500,985957310,6560,6560,6560,6560,0
|
|
20241127,152400,985957310,6560,6560,6560,6560,0
|
|
20241127,152300,985957310,6560,6560,6560,6560,0
|
|
20241127,152200,985957310,6560,6560,6560,6560,0
|
|
20241127,152100,985957310,6560,6560,6560,6560,0
|
|
20241127,152000,985957310,6560,6560,6560,6560,0
|
|
20241127,151900,985957310,6560,6510,6560,6510,490
|
|
20241127,151800,982750180,6510,6520,6550,6510,967
|
|
20241127,151700,976444490,6540,6520,6550,6520,261
|
|
20241127,151600,974740170,6520,6530,6540,6520,406
|
|
20241127,151500,972091710,6540,6540,6550,6510,511
|
|
20241127,151400,968762340,6530,6520,6550,6510,237
|
|
20241127,151300,967217020,6530,6550,6550,6530,182
|
|
20241127,151200,966028080,6540,6550,6550,6540,88
|
|
20241127,151100,965452290,6550,6550,6550,6550,41
|
|
20241127,151000,965183740,6520,6550,6550,6520,300
|
|
20241127,150900,963223420,6550,6540,6550,6540,90
|
|
20241127,150800,962634510,6540,6540,6540,6540,25
|
|
20241127,150700,962471010,6540,6540,6540,6510,735
|
|
20241127,150600,957667950,6540,6540,6540,6540,15
|
|
20241127,150500,957569850,6530,6530,6530,6530,15
|
|
20241127,150400,957471900,6510,6530,6530,6510,224
|
|
20241127,150300,956013340,6520,6520,6520,6520,15
|
|
20241127,150200,955915540,6530,6530,6540,6530,136
|
|
20241127,150100,955026710,6530,6540,6540,6510,97
|
|
20241127,150000,954393780,6540,6520,6540,6510,173
|
|
20241127,145900,953266820,6520,6530,6540,6520,170
|
|
20241127,145800,952157210,6530,6530,6540,6520,826
|
|
20241127,145700,946766930,6570,6520,6570,6520,675
|
|
20241127,145600,942337090,6530,6570,6570,6530,514
|
|
20241127,145500,938978370,6530,6580,6580,6530,876
|
|
20241127,145400,933238670,6580,6580,6590,6540,1041
|
|
20241127,145300,926395110,6580,6580,6580,6560,932
|
|
20241127,145200,920263990,6540,6570,6580,6540,1072
|
|
20241127,145100,913222450,6570,6570,6580,6540,1138
|
|
20241127,145000,905744600,6570,6570,6570,6540,975
|
|
20241127,144900,899339370,6570,6560,6570,6560,1554
|
|
20241127,144800,889131160,6560,6570,6570,6530,927
|
|
20241127,144700,883046440,6570,6570,6570,6550,1139
|
|
20241127,144600,875567090,6570,6570,6580,6550,1547
|
|
20241127,144500,865400420,6560,6560,6570,6550,1040
|
|
20241127,144400,858573250,6570,6560,6570,6530,1088
|
|
20241127,144300,851440830,6560,6540,6560,6540,765
|
|
20241127,144200,846427520,6540,6540,6550,6540,899
|
|
20241127,144100,840544940,6540,6530,6540,6520,882
|
|
20241127,144000,834784140,6530,6530,6530,6520,925
|
|
20241127,143900,828744040,6530,6520,6530,6510,1103
|
|
20241127,143800,821548360,6520,6520,6520,6500,716
|
|
20241127,143700,816883930,6520,6510,6520,6510,2
|
|
20241127,143600,816870900,6520,6510,6520,6510,27
|
|
20241127,143500,816694870,6520,6520,6520,6520,103
|
|
20241127,143400,816023310,6510,6520,6520,6510,28
|
|
20241127,143300,815840770,6510,6520,6520,6510,640
|
|
20241127,143200,811674220,6520,6510,6520,6510,14
|
|
20241127,143100,811582950,6520,6520,6520,6510,28
|
|
20241127,143000,811400400,6510,6520,6520,6510,87
|
|
20241127,142900,810833170,6520,6510,6520,6510,33
|
|
20241127,142800,810618190,6510,6510,6510,6500,229
|
|
20241127,142700,809129480,6510,6500,6510,6500,20
|
|
20241127,142600,808999300,6510,6500,6510,6500,27
|
|
20241127,142500,808823650,6500,6510,6510,6500,75
|
|
20241127,142400,808335410,6510,6500,6510,6500,231
|
|
20241127,142300,806833630,6510,6510,6510,6510,15
|
|
20241127,142200,806735980,6500,6510,6510,6500,115
|
|
20241127,142100,805988350,6510,6510,6510,6510,333
|
|
20241127,142000,803820520,6510,6510,6520,6510,191
|
|
20241127,141900,802576950,6520,6510,6520,6500,262
|
|
20241127,141800,800871330,6510,6530,6530,6510,1650
|
|
20241127,141700,790129530,6520,6520,6520,6510,258
|
|
20241127,141600,788447830,6520,6510,6520,6510,208
|
|
20241127,141500,787093620,6510,6520,6520,6510,86
|
|
20241127,141400,786533190,6520,6520,6530,6520,2556
|
|
20241127,141300,769867910,6520,6530,6530,6520,75
|
|
20241127,141200,769378170,6520,6530,6530,6520,16
|
|
20241127,141100,769273700,6520,6530,6530,6520,232
|
|
20241127,141000,767760830,6530,6520,6530,6520,16
|
|
20241127,140900,767656360,6530,6520,6530,6520,131
|
|
20241127,140800,766802090,6530,6520,6540,6520,908
|
|
20241127,140700,760863910,6520,6530,6550,6520,266
|
|
20241127,140600,759127610,6520,6540,6550,6520,149
|
|
20241127,140500,758153020,6520,6520,6520,6520,1
|
|
20241127,140400,758146500,6530,6540,6540,6530,1197
|
|
20241127,140300,750329940,6540,6540,6550,6530,1832
|
|
20241127,140200,738348370,6540,6540,6560,6540,599
|
|
20241127,140100,734430610,6560,6550,6560,6540,2028
|
|
20241127,140000,721166840,6550,6570,6570,6540,1847
|
|
20241127,135900,709063230,6570,6570,6570,6560,156
|
|
20241127,135800,708038740,6570,6570,6570,6540,249
|
|
20241127,135700,706402860,6570,6570,6570,6570,99
|
|
20241127,135600,705752430,6550,6560,6570,6540,370
|
|
20241127,135500,703328600,6550,6560,6560,6540,165
|
|
20241127,135400,702246840,6560,6560,6560,6550,205
|
|
20241127,135300,700902640,6560,6560,6560,6540,163
|
|
20241127,135200,699833380,6560,6560,6560,6560,85
|
|
20241127,135100,699275780,6530,6550,6560,6530,101
|
|
20241127,135000,698613610,6530,6550,6550,6530,235
|
|
20241127,134900,697076910,6550,6550,6550,6550,101
|
|
20241127,134800,696415360,6540,6550,6550,6540,74
|
|
20241127,134700,695930930,6540,6530,6550,6530,344
|
|
20241127,134600,693683480,6530,6530,6530,6530,110
|
|
20241127,134500,692965180,6520,6550,6550,6520,984
|
|
20241127,134400,686539610,6540,6550,6550,6540,201
|
|
20241127,134300,685224160,6550,6560,6560,6540,184
|
|
20241127,134200,684019560,6560,6560,6560,6540,153
|
|
20241127,134100,683016920,6560,6530,6560,6530,385
|
|
20241127,134000,680499110,6540,6540,6540,6540,156
|
|
20241127,133900,679478870,6550,6540,6560,6540,98
|
|
20241127,133800,678836220,6540,6560,6560,6540,114
|
|
20241127,133700,678090360,6560,6540,6560,6530,276
|
|
20241127,133600,676285820,6540,6560,6560,6540,132
|
|
20241127,133500,675420610,6550,6560,6560,6550,299
|
|
20241127,133400,673461170,6560,6550,6560,6550,124
|
|
20241127,133300,672648210,6560,6560,6560,6560,120
|
|
20241127,133200,671861010,6550,6550,6550,6540,204
|
|
20241127,133100,670525720,6550,6550,6550,6550,84
|
|
20241127,133000,669975520,6550,6550,6550,6540,297
|
|
20241127,132900,668032130,6550,6550,6550,6540,128
|
|
20241127,132800,667193860,6550,6550,6550,6540,129
|
|
20241127,132700,666349310,6540,6550,6550,6530,219
|
|
20241127,132600,664917560,6550,6540,6550,6540,108
|
|
20241127,132500,664210340,6550,6550,6550,6540,115
|
|
20241127,132400,663457530,6550,6550,6550,6520,380
|
|
20241127,132300,660975210,6550,6550,6550,6540,96
|
|
20241127,132200,660346700,6550,6520,6550,6520,370
|
|
20241127,132100,657930610,6520,6530,6530,6520,1120
|
|
20241127,132000,650627770,6530,6570,6570,6530,2879
|
|
20241127,131900,631787740,6570,6570,6570,6560,134
|
|
20241127,131800,630907520,6570,6570,6570,6570,225
|
|
20241127,131700,629429270,6570,6570,6570,6570,111
|
|
20241127,131600,628700000,6550,6570,6570,6520,1497
|
|
20241127,131500,618919290,6570,6570,6570,6570,67
|
|
20241127,131400,618479100,6570,6570,6570,6570,91
|
|
20241127,131300,617881230,6560,6560,6560,6560,103
|
|
20241127,131200,617205550,6560,6560,6560,6540,431
|
|
20241127,131100,614384350,6560,6560,6560,6560,148
|
|
20241127,131000,613413470,6560,6560,6560,6560,240
|
|
20241127,130900,611839070,6560,6550,6560,6550,78
|
|
20241127,130800,611327600,6560,6550,6560,6550,245
|
|
20241127,130700,609722040,6550,6550,6550,6550,83
|
|
20241127,130600,609178390,6560,6540,6560,6540,1515
|
|
20241127,130500,599268370,6550,6550,6550,6540,150
|
|
20241127,130400,598286100,6550,6550,6550,6540,348
|
|
20241127,130300,596009270,6550,6550,6550,6550,78
|
|
20241127,130200,595498370,6550,6550,6550,6550,95
|
|
20241127,130100,594876120,6550,6550,6550,6540,85
|
|
20241127,130000,594319400,6550,6530,6550,6530,96
|
|
20241127,125900,593690640,6550,6550,6550,6540,467
|
|
20241127,125800,590635410,6550,6550,6550,6540,81
|
|
20241127,125700,590104890,6550,6550,6550,6540,92
|
|
20241127,125600,589502300,6550,6550,6550,6550,91
|
|
20241127,125500,588906250,6550,6550,6550,6540,97
|
|
20241127,125400,588270920,6550,6550,6550,6540,206
|
|
20241127,125300,586922780,6540,6540,6550,6540,368
|
|
20241127,125200,584515400,6550,6550,6550,6550,126
|
|
20241127,125100,583690100,6550,6540,6550,6540,83
|
|
20241127,125000,583146530,6550,6550,6550,6540,100
|
|
20241127,124900,582491550,6550,6550,6550,6550,359
|
|
20241127,124800,580140100,6550,6550,6550,6540,89
|
|
20241127,124700,579557170,6550,6550,6550,6540,91
|
|
20241127,124600,578961150,6560,6560,6560,6530,109
|
|
20241127,124500,578246170,6550,6550,6550,6550,99
|
|
20241127,124400,577597720,6550,6550,6550,6530,662
|
|
20241127,124300,573271510,6560,6560,6560,6540,79
|
|
20241127,124200,572753640,6560,6560,6560,6560,74
|
|
20241127,124100,572268200,6560,6550,6560,6530,77
|
|
20241127,124000,571763410,6550,6550,6550,6540,133
|
|
20241127,123900,570892290,6550,6550,6550,6530,99
|
|
20241127,123800,570243970,6530,6550,6550,6530,332
|
|
20241127,123700,568074480,6550,6550,6550,6550,68
|
|
20241127,123600,567629080,6550,6550,6550,6540,291
|
|
20241127,123500,565725030,6550,6550,6550,6550,91
|
|
20241127,123400,565128980,6550,6550,6550,6540,74
|
|
20241127,123300,564644300,6550,6550,6550,6540,158
|
|
20241127,123200,563609530,6550,6550,6550,6540,112
|
|
20241127,123100,562875950,6550,6550,6550,6550,74
|
|
20241127,123000,562391250,6550,6540,6550,6540,212
|
|
20241127,122900,561003850,6550,6550,6550,6530,213
|
|
20241127,122800,559609740,6550,6550,6550,6550,104
|
|
20241127,122700,558928540,6550,6550,6550,6540,109
|
|
20241127,122600,558214610,6550,6550,6550,6550,80
|
|
20241127,122500,557690610,6540,6550,6550,6540,161
|
|
20241127,122400,556636700,6540,6550,6550,6540,212
|
|
20241127,122300,555248350,6550,6550,6550,6540,96
|
|
20241127,122200,554619670,6550,6550,6550,6530,82
|
|
20241127,122100,554082860,6550,6550,6550,6540,197
|
|
20241127,122000,552793470,6530,6550,6570,6530,561
|
|
20241127,121900,549126910,6550,6540,6550,6540,77
|
|
20241127,121800,548622790,6540,6540,6540,6530,103
|
|
20241127,121700,547949220,6540,6550,6570,6530,3633
|
|
20241127,121600,524181680,6570,6570,6570,6570,88
|
|
20241127,121500,523603520,6560,6540,6570,6540,258
|
|
20241127,121400,521913450,6580,6550,6580,6550,816
|
|
20241127,121300,516552850,6570,6570,6570,6540,246
|
|
20241127,121200,514941730,6570,6570,6570,6570,155
|
|
20241127,121100,513923380,6560,6550,6570,6540,247
|
|
20241127,121000,512306050,6560,6560,6560,6550,101
|
|
20241127,120900,511643590,6560,6560,6560,6560,78
|
|
20241127,120800,511131910,6540,6560,6560,6540,187
|
|
20241127,120700,509906710,6560,6550,6560,6550,68
|
|
20241127,120600,509460860,6550,6540,6550,6530,92
|
|
20241127,120500,508858990,6540,6540,6540,6540,491
|
|
20241127,120400,505647850,6540,6560,6560,6530,1203
|
|
20241127,120300,497777120,6560,6560,6560,6560,96
|
|
20241127,120200,497147360,6560,6540,6560,6540,109
|
|
20241127,120100,496432480,6560,6550,6560,6550,213
|
|
20241127,120000,495036810,6550,6560,6580,6540,2816
|
|
20241127,115900,476569890,6560,6590,6590,6550,278
|
|
20241127,115800,474739400,6590,6580,6590,6550,262
|
|
20241127,115700,473020700,6580,6570,6580,6560,98
|
|
20241127,115600,472376580,6570,6560,6580,6560,123
|
|
20241127,115500,471568440,6560,6550,6580,6550,73
|
|
20241127,115400,471089210,6560,6580,6580,6560,101
|
|
20241127,115300,470424890,6570,6580,6580,6570,112
|
|
20241127,115200,469688210,6550,6550,6580,6550,186
|
|
20241127,115100,468465980,6550,6560,6590,6550,687
|
|
20241127,115000,463957850,6590,6580,6590,6560,112
|
|
20241127,114900,463220660,6560,6570,6590,6560,1019
|
|
20241127,114800,456530660,6590,6560,6590,6560,101
|
|
20241127,114700,455865130,6590,6590,6590,6580,92
|
|
20241127,114600,455258860,6590,6580,6590,6580,88
|
|
20241127,114500,454679330,6590,6560,6590,6550,116
|
|
20241127,114400,453916270,6580,6590,6590,6550,468
|
|
20241127,114300,450841070,6560,6580,6590,6560,106
|
|
20241127,114200,450143390,6560,6580,6590,6560,354
|
|
20241127,114100,447819020,6580,6580,6580,6560,123
|
|
20241127,114000,447009700,6580,6580,6580,6580,85
|
|
20241127,113900,446450400,6580,6580,6580,6570,113
|
|
20241127,113800,445707290,6580,6580,6580,6550,127
|
|
20241127,113700,444871950,6560,6580,6580,6560,286
|
|
20241127,113600,442994250,6580,6580,6580,6560,92
|
|
20241127,113500,442388930,6580,6570,6580,6570,138
|
|
20241127,113400,441481930,6570,6580,6580,6570,136
|
|
20241127,113300,440587670,6580,6580,6580,6580,94
|
|
20241127,113200,439969150,6580,6580,6580,6570,116
|
|
20241127,113100,439206490,6560,6580,6580,6560,88
|
|
20241127,113000,438627510,6570,6580,6580,6570,198
|
|
20241127,112900,437325560,6580,6580,6580,6570,128
|
|
20241127,112800,436483630,6580,6580,6580,6570,92
|
|
20241127,112700,435878300,6580,6580,6580,6570,110
|
|
20241127,112600,435154560,6580,6580,6580,6570,150
|
|
20241127,112500,434167960,6580,6570,6580,6570,113
|
|
20241127,112400,433424450,6570,6570,6580,6570,81
|
|
20241127,112300,432891670,6570,6570,6570,6570,102
|
|
20241127,112200,432221530,6570,6580,6580,6560,153
|
|
20241127,112100,431215620,6580,6580,6580,6570,70
|
|
20241127,112000,430755060,6580,6580,6580,6560,104
|
|
20241127,111900,430070780,6580,6600,6600,6550,1376
|
|
20241127,111800,421040280,6600,6600,6600,6590,152
|
|
20241127,111700,420037570,6590,6590,6590,6580,356
|
|
20241127,111600,417691680,6570,6590,6590,6570,136
|
|
20241127,111500,416796060,6590,6580,6590,6560,137
|
|
20241127,111400,415894300,6580,6590,6590,6580,140
|
|
20241127,111300,414972410,6590,6580,6590,6560,551
|
|
20241127,111200,411350570,6590,6580,6590,6570,1132
|
|
20241127,111100,403901470,6580,6580,6580,6580,114
|
|
20241127,111000,403151350,6560,6560,6580,6560,981
|
|
20241127,110900,396708920,6560,6550,6560,6540,469
|
|
20241127,110800,393637500,6540,6550,6550,6540,10
|
|
20241127,110700,393572020,6550,6530,6550,6530,41
|
|
20241127,110600,393303860,6540,6530,6540,6530,20
|
|
20241127,110500,393173080,6540,6540,6540,6540,121
|
|
20241127,110400,392381740,6550,6530,6550,6530,10
|
|
20241127,110300,392316310,6550,6550,6550,6550,20
|
|
20241127,110200,392185310,6550,6540,6550,6540,148
|
|
20241127,110100,391217050,6540,6550,6550,6540,149
|
|
20241127,110000,390242370,6550,6540,6550,6540,5
|
|
20241127,105900,390209630,6540,6550,6550,6540,13
|
|
20241127,105800,390124510,6560,6550,6560,6550,22
|
|
20241127,105700,389980290,6560,6550,6560,6550,108
|
|
20241127,105600,389272840,6550,6560,6560,6550,7
|
|
20241127,105500,389226950,6560,6560,6560,6560,0
|
|
20241127,105400,389226950,6560,6540,6560,6540,12
|
|
20241127,105300,389148370,6540,6550,6560,6540,67
|
|
20241127,105200,388709970,6550,6540,6560,6540,25
|
|
20241127,105100,388546180,6560,6560,6560,6560,4
|
|
20241127,105000,388519940,6550,6540,6560,6540,20
|
|
20241127,104900,388388910,6570,6570,6570,6570,5
|
|
20241127,104800,388356060,6550,6550,6560,6550,484
|
|
20241127,104700,385181330,6560,6550,6560,6530,1479
|
|
20241127,104600,375493880,6550,6550,6560,6550,600
|
|
20241127,104500,371563630,6560,6560,6560,6550,425
|
|
20241127,104400,368779680,6550,6540,6560,6540,2031
|
|
20241127,104300,355484400,6530,6540,6540,6530,6
|
|
20241127,104200,355445180,6540,6530,6540,6530,12
|
|
20241127,104100,355366730,6540,6530,6540,6530,576
|
|
20241127,104000,351605400,6520,6530,6530,6520,20
|
|
20241127,103900,351474810,6530,6530,6530,6530,15
|
|
20241127,103800,351376860,6530,6530,6530,6520,39
|
|
20241127,103700,351122440,6530,6520,6530,6520,21
|
|
20241127,103600,350985340,6520,6530,6530,6520,695
|
|
20241127,103500,346453890,6530,6530,6530,6530,13
|
|
20241127,103400,346369000,6520,6520,6530,6520,11
|
|
20241127,103300,346297230,6520,6530,6530,6520,6
|
|
20241127,103200,346258070,6530,6530,6530,6530,76
|
|
20241127,103100,345761790,6530,6530,6530,6520,270
|
|
20241127,103000,343999340,6530,6530,6530,6530,6
|
|
20241127,102900,343960160,6530,6520,6530,6520,16
|
|
20241127,102800,343855700,6530,6530,6530,6530,104
|
|
20241127,102700,343176580,6530,6530,6530,6520,125
|
|
20241127,102600,342360360,6520,6530,6530,6520,7
|
|
20241127,102500,342314670,6530,6530,6530,6530,5
|
|
20241127,102400,342282020,6520,6520,6530,6520,22
|
|
20241127,102300,342138410,6530,6530,6530,6530,0
|
|
20241127,102200,342138410,6530,6520,6530,6520,15
|
|
20241127,102100,342040480,6530,6530,6530,6530,17
|
|
20241127,102000,341929470,6530,6520,6530,6520,10
|
|
20241127,101900,341864220,6520,6520,6530,6520,52
|
|
20241127,101800,341524690,6530,6530,6530,6530,7
|
|
20241127,101700,341478980,6520,6530,6530,6520,8
|
|
20241127,101600,341426760,6520,6530,6530,6520,14
|
|
20241127,101500,341335360,6530,6520,6530,6520,6
|
|
20241127,101400,341296200,6530,6530,6530,6530,12
|
|
20241127,101300,341217840,6530,6520,6530,6520,105
|
|
20241127,101200,340533190,6510,6530,6540,6510,1383
|
|
20241127,101100,331510340,6540,6540,6540,6540,16
|
|
20241127,101000,331405700,6530,6540,6540,6530,4
|
|
20241127,100900,331379560,6540,6530,6540,6530,8
|
|
20241127,100800,331327270,6540,6530,6540,6530,30
|
|
20241127,100700,331131190,6540,6530,6540,6530,518
|
|
20241127,100600,327748600,6540,6530,6540,6530,24
|
|
20241127,100500,327591690,6540,6540,6540,6530,108
|
|
20241127,100400,326886370,6540,6540,6540,6530,240
|
|
20241127,100300,325318790,6540,6540,6540,6530,175
|
|
20241127,100200,324174310,6540,6530,6540,6530,111
|
|
20241127,100100,323449390,6540,6530,6540,6530,71
|
|
20241127,100000,322985670,6530,6540,6540,6530,66
|
|
20241127,095900,322554460,6540,6530,6540,6530,1038
|
|
20241127,095800,315765990,6540,6540,6540,6540,45
|
|
20241127,095700,315471690,6540,6540,6540,6530,277
|
|
20241127,095600,313660330,6540,6530,6540,6530,158
|
|
20241127,095500,312628440,6530,6530,6540,6520,1123
|
|
20241127,095400,305295230,6530,6530,6530,6530,1843
|
|
20241127,095300,293260440,6530,6530,6530,6530,56
|
|
20241127,095200,292894760,6530,6520,6530,6520,13372
|
|
20241127,095100,205678430,6510,6520,6520,6510,18
|
|
20241127,095000,205561150,6520,6520,6520,6520,49
|
|
20241127,094900,205241670,6520,6520,6520,6520,35
|
|
20241127,094800,205013470,6510,6510,6520,6510,254
|
|
20241127,094700,203359760,6520,6520,6520,6520,101
|
|
20241127,094600,202701240,6520,6520,6520,6520,22
|
|
20241127,094500,202557800,6520,6510,6520,6510,27
|
|
20241127,094400,202381870,6510,6510,6510,6510,243
|
|
20241127,094300,200799940,6500,6500,6500,6500,0
|
|
20241127,094200,200799940,6500,6500,6500,6500,4
|
|
20241127,094100,200773940,6500,6510,6510,6500,684
|
|
20241127,094000,196327930,6510,6500,6510,6490,54
|
|
20241127,093900,195976900,6490,6500,6500,6490,120
|
|
20241127,093800,195197000,6460,6460,6460,6460,300
|
|
20241127,093700,193259000,6460,6500,6500,6460,536
|
|
20241127,093600,189790810,6500,6500,6500,6500,4
|
|
20241127,093500,189764810,6500,6500,6500,6490,134
|
|
20241127,093400,188894070,6500,6480,6500,6460,1197
|
|
20241127,093300,181158480,6480,6500,6500,6470,78
|
|
20241127,093200,180653470,6500,6470,6500,6460,415
|
|
20241127,093100,177963340,6500,6500,6500,6470,288
|
|
20241127,093000,176099170,6490,6480,6500,6470,867
|
|
20241127,092900,170489450,6480,6480,6480,6480,1519
|
|
20241127,092800,160646330,6500,6500,6500,6480,1817
|
|
20241127,092700,148841500,6500,6500,6510,6500,956
|
|
20241127,092600,142627320,6510,6510,6510,6510,30
|
|
20241127,092500,142432020,6540,6520,6540,6500,1286
|
|
20241127,092400,134060120,6560,6530,6560,6520,58
|
|
20241127,092300,133680580,6520,6540,6540,6520,2378
|
|
20241127,092200,118161600,6570,6540,6570,6540,53
|
|
20241127,092100,117814890,6540,6560,6560,6540,1073
|
|
20241127,092000,110785020,6570,6560,6570,6560,33
|
|
20241127,091900,110568520,6550,6550,6550,6550,42
|
|
20241127,091800,110293420,6560,6560,6560,6560,476
|
|
20241127,091700,107170860,6560,6570,6570,6550,915
|
|
20241127,091600,101168830,6570,6560,6570,6560,186
|
|
20241127,091500,99948130,6560,6560,6560,6550,165
|
|
20241127,091400,98866030,6570,6560,6570,6550,42
|
|
20241127,091300,98590420,6560,6560,6560,6560,19
|
|
20241127,091200,98465780,6570,6560,6570,6560,11
|
|
20241127,091100,98393540,6540,6570,6570,6540,601
|
|
20241127,091000,94462450,6560,6570,6570,6560,334
|
|
20241127,090900,92268250,6540,6540,6570,6540,394
|
|
20241127,090800,89691010,6570,6560,6570,6560,105
|
|
20241127,090700,89001190,6550,6530,6550,6530,546
|
|
20241127,090600,85425070,6550,6550,6560,6520,830
|
|
20241127,090500,80000630,6550,6560,6560,6530,2347
|
|
20241127,090400,64661900,6570,6550,6570,6520,982
|
|
20241127,090300,58239600,6550,6580,6580,6550,638
|
|
20241127,090200,54060580,6560,6550,6560,6550,503
|
|
20241127,090100,50765910,6540,6560,6560,6530,1274
|
|
20241127,090000,42436620,6550,6530,6590,6530,6497
|