635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193200,953905160,5100,5100,5100,5100,4144
|
|
20241122,193100,953905160,5100,5100,5100,5100,0
|
|
20241122,193000,953905160,5100,5100,5100,5100,0
|
|
20241122,192900,953905160,5100,5100,5100,5100,0
|
|
20241122,192800,953905160,5100,5100,5100,5100,0
|
|
20241122,192700,953905160,5100,5100,5100,5100,0
|
|
20241122,192600,953905160,5100,5100,5100,5100,0
|
|
20241122,192500,953905160,5100,5100,5100,5100,0
|
|
20241122,192400,953905160,5100,5100,5100,5100,0
|
|
20241122,192300,953905160,5100,5100,5100,5100,0
|
|
20241122,192200,953905160,5100,5100,5100,5100,0
|
|
20241122,192100,953905160,5100,5100,5100,5100,0
|
|
20241122,192000,953905160,5100,5100,5100,5100,0
|
|
20241122,191900,953905160,5100,5100,5100,5100,0
|
|
20241122,191800,953905160,5100,5100,5100,5100,0
|
|
20241122,191700,953905160,5100,5100,5100,5100,0
|
|
20241122,191600,953905160,5100,5100,5100,5100,0
|
|
20241122,191500,953905160,5100,5100,5100,5100,0
|
|
20241122,191400,953905160,5100,5100,5100,5100,0
|
|
20241122,191300,953905160,5100,5100,5100,5100,0
|
|
20241122,191200,953905160,5100,5100,5100,5100,0
|
|
20241122,191100,953905160,5100,5100,5100,5100,0
|
|
20241122,191000,953905160,5100,5100,5100,5100,0
|
|
20241122,190900,953905160,5100,5100,5100,5100,0
|
|
20241122,190800,953905160,5100,5100,5100,5100,0
|
|
20241122,190700,953905160,5100,5100,5100,5100,0
|
|
20241122,190600,953905160,5100,5100,5100,5100,0
|
|
20241122,190500,953905160,5100,5100,5100,5100,0
|
|
20241122,190400,953905160,5100,5100,5100,5100,0
|
|
20241122,190300,953905160,5100,5100,5100,5100,0
|
|
20241122,190200,953905160,5100,5100,5100,5100,4144
|
|
20241122,190100,953905160,5100,5100,5100,5100,0
|
|
20241122,190000,953905160,5100,5100,5100,5100,0
|
|
20241122,185900,953905160,5100,5100,5100,5100,0
|
|
20241122,185800,953905160,5100,5100,5100,5100,0
|
|
20241122,185700,953905160,5100,5100,5100,5100,0
|
|
20241122,185600,953905160,5100,5100,5100,5100,0
|
|
20241122,185500,953905160,5100,5100,5100,5100,0
|
|
20241122,185400,953905160,5100,5100,5100,5100,0
|
|
20241122,185300,953905160,5100,5100,5100,5100,0
|
|
20241122,185200,953905160,5100,5100,5100,5100,0
|
|
20241122,185100,953905160,5100,5100,5100,5100,0
|
|
20241122,185000,953905160,5100,5100,5100,5100,0
|
|
20241122,184900,953905160,5100,5100,5100,5100,0
|
|
20241122,184800,953905160,5100,5100,5100,5100,0
|
|
20241122,184700,953905160,5100,5100,5100,5100,0
|
|
20241122,184600,953905160,5100,5100,5100,5100,0
|
|
20241122,184500,953905160,5100,5100,5100,5100,0
|
|
20241122,184400,953905160,5100,5100,5100,5100,0
|
|
20241122,184300,953905160,5100,5100,5100,5100,0
|
|
20241122,184200,953905160,5100,5100,5100,5100,0
|
|
20241122,184100,953905160,5100,5100,5100,5100,0
|
|
20241122,184000,953905160,5100,5100,5100,5100,0
|
|
20241122,183900,953905160,5100,5100,5100,5100,0
|
|
20241122,183800,953905160,5100,5100,5100,5100,0
|
|
20241122,183700,953905160,5100,5100,5100,5100,0
|
|
20241122,183600,953905160,5100,5100,5100,5100,0
|
|
20241122,183500,953905160,5100,5100,5100,5100,0
|
|
20241122,183400,953905160,5100,5100,5100,5100,0
|
|
20241122,183300,953905160,5100,5100,5100,5100,0
|
|
20241122,183200,953905160,5100,5100,5100,5100,4144
|
|
20241122,183100,953905160,5100,5100,5100,5100,0
|
|
20241122,183000,953905160,5100,5100,5100,5100,0
|
|
20241122,182900,953905160,5100,5100,5100,5100,0
|
|
20241122,182800,953905160,5100,5100,5100,5100,0
|
|
20241122,182700,953905160,5100,5100,5100,5100,0
|
|
20241122,182600,953905160,5100,5100,5100,5100,0
|
|
20241122,182500,953905160,5100,5100,5100,5100,0
|
|
20241122,182400,953905160,5100,5100,5100,5100,0
|
|
20241122,182300,953905160,5100,5100,5100,5100,0
|
|
20241122,182200,953905160,5100,5100,5100,5100,0
|
|
20241122,182100,953905160,5100,5100,5100,5100,0
|
|
20241122,182000,953905160,5100,5100,5100,5100,0
|
|
20241122,181900,953905160,5100,5100,5100,5100,0
|
|
20241122,181800,953905160,5100,5100,5100,5100,0
|
|
20241122,181700,953905160,5100,5100,5100,5100,0
|
|
20241122,181600,953905160,5100,5100,5100,5100,0
|
|
20241122,181500,953905160,5100,5100,5100,5100,0
|
|
20241122,181400,953905160,5100,5100,5100,5100,0
|
|
20241122,181300,953905160,5100,5100,5100,5100,0
|
|
20241122,181200,953905160,5100,5100,5100,5100,0
|
|
20241122,181100,953905160,5100,5100,5100,5100,0
|
|
20241122,181000,953905160,5100,5100,5100,5100,0
|
|
20241122,180900,953905160,5100,5100,5100,5100,0
|
|
20241122,180800,953905160,5100,5100,5100,5100,0
|
|
20241122,180700,953905160,5100,5100,5100,5100,0
|
|
20241122,180600,953905160,5100,5100,5100,5100,0
|
|
20241122,180500,953905160,5100,5100,5100,5100,0
|
|
20241122,180400,953905160,5100,5100,5100,5100,0
|
|
20241122,180300,953905160,5100,5100,5100,5100,0
|
|
20241122,180200,953905160,5100,5100,5100,5100,4144
|
|
20241122,180100,953905160,5100,5100,5100,5100,0
|
|
20241122,180000,953905160,5100,5100,5100,5100,0
|
|
20241122,175900,953905160,5100,5100,5100,5100,0
|
|
20241122,175800,953905160,5100,5100,5100,5100,0
|
|
20241122,175700,953905160,5100,5100,5100,5100,0
|
|
20241122,175600,953905160,5100,5100,5100,5100,0
|
|
20241122,175500,953905160,5100,5100,5100,5100,0
|
|
20241122,175400,953905160,5100,5100,5100,5100,0
|
|
20241122,175300,953905160,5100,5100,5100,5100,0
|
|
20241122,175200,953905160,5100,5100,5100,5100,0
|
|
20241122,175100,953905160,5100,5100,5100,5100,0
|
|
20241122,175000,953905160,5100,5100,5100,5100,0
|
|
20241122,174900,953905160,5100,5100,5100,5100,0
|
|
20241122,174800,953905160,5100,5100,5100,5100,0
|
|
20241122,174700,953905160,5100,5100,5100,5100,0
|
|
20241122,174600,953905160,5100,5100,5100,5100,0
|
|
20241122,174500,953905160,5100,5100,5100,5100,0
|
|
20241122,174400,953905160,5100,5100,5100,5100,0
|
|
20241122,174300,953905160,5100,5100,5100,5100,0
|
|
20241122,174200,953905160,5100,5100,5100,5100,0
|
|
20241122,174100,953905160,5100,5100,5100,5100,0
|
|
20241122,174000,953905160,5100,5100,5100,5100,0
|
|
20241122,173900,953905160,5100,5100,5100,5100,0
|
|
20241122,173800,953905160,5100,5100,5100,5100,0
|
|
20241122,173700,953905160,5100,5100,5100,5100,0
|
|
20241122,173600,953905160,5100,5100,5100,5100,0
|
|
20241122,173500,953905160,5100,5100,5100,5100,0
|
|
20241122,173400,953905160,5100,5100,5100,5100,0
|
|
20241122,173300,953905160,5100,5100,5100,5100,0
|
|
20241122,173200,953905160,5100,5100,5100,5100,4144
|
|
20241122,173100,953905160,5100,5100,5100,5100,0
|
|
20241122,173000,953905160,5100,5100,5100,5100,0
|
|
20241122,172900,953905160,5100,5100,5100,5100,0
|
|
20241122,172800,953905160,5100,5100,5100,5100,0
|
|
20241122,172700,953905160,5100,5100,5100,5100,0
|
|
20241122,172600,953905160,5100,5100,5100,5100,0
|
|
20241122,172500,953905160,5100,5100,5100,5100,0
|
|
20241122,172400,953905160,5100,5100,5100,5100,0
|
|
20241122,172300,953905160,5100,5100,5100,5100,0
|
|
20241122,172200,953905160,5100,5100,5100,5100,0
|
|
20241122,172100,953905160,5100,5100,5100,5100,0
|
|
20241122,172000,953905160,5100,5100,5100,5100,0
|
|
20241122,171900,953905160,5100,5100,5100,5100,0
|
|
20241122,171800,953905160,5100,5100,5100,5100,0
|
|
20241122,171700,953905160,5100,5100,5100,5100,0
|
|
20241122,171600,953905160,5100,5100,5100,5100,0
|
|
20241122,171500,953905160,5100,5100,5100,5100,0
|
|
20241122,171400,953905160,5100,5100,5100,5100,0
|
|
20241122,171300,953905160,5100,5100,5100,5100,0
|
|
20241122,171200,953905160,5100,5100,5100,5100,0
|
|
20241122,171100,953905160,5100,5100,5100,5100,0
|
|
20241122,171000,953905160,5100,5100,5100,5100,0
|
|
20241122,170900,953905160,5100,5100,5100,5100,0
|
|
20241122,170800,953905160,5100,5100,5100,5100,0
|
|
20241122,170700,953905160,5100,5100,5100,5100,0
|
|
20241122,170600,953905160,5100,5100,5100,5100,0
|
|
20241122,170500,953905160,5100,5100,5100,5100,0
|
|
20241122,170400,953905160,5100,5100,5100,5100,0
|
|
20241122,170300,953905160,5100,5100,5100,5100,0
|
|
20241122,170200,953905160,5100,5100,5100,5100,4144
|
|
20241122,170100,953905160,5100,5100,5100,5100,0
|
|
20241122,170000,953905160,5100,5100,5100,5100,0
|
|
20241122,165900,953905160,5100,5100,5100,5100,0
|
|
20241122,165800,953905160,5100,5100,5100,5100,0
|
|
20241122,165700,953905160,5100,5100,5100,5100,0
|
|
20241122,165600,953905160,5100,5100,5100,5100,0
|
|
20241122,165500,953905160,5100,5100,5100,5100,0
|
|
20241122,165400,953905160,5100,5100,5100,5100,0
|
|
20241122,165300,953905160,5100,5100,5100,5100,0
|
|
20241122,165200,953905160,5100,5100,5100,5100,0
|
|
20241122,165100,953905160,5100,5100,5100,5100,0
|
|
20241122,165000,953905160,5100,5100,5100,5100,0
|
|
20241122,164900,953905160,5100,5100,5100,5100,0
|
|
20241122,164800,953905160,5100,5100,5100,5100,0
|
|
20241122,164700,953905160,5100,5100,5100,5100,0
|
|
20241122,164600,953905160,5100,5100,5100,5100,0
|
|
20241122,164500,953905160,5100,5100,5100,5100,0
|
|
20241122,164400,953905160,5100,5100,5100,5100,0
|
|
20241122,164300,953905160,5100,5100,5100,5100,0
|
|
20241122,164200,953905160,5100,5100,5100,5100,0
|
|
20241122,164100,953905160,5100,5100,5100,5100,0
|
|
20241122,164000,953905160,5100,5100,5100,5100,0
|
|
20241122,163900,953905160,5100,5100,5100,5100,0
|
|
20241122,163800,953905160,5100,5100,5100,5100,0
|
|
20241122,163700,953905160,5100,5100,5100,5100,0
|
|
20241122,163600,953905160,5100,5100,5100,5100,0
|
|
20241122,163500,953905160,5100,5100,5100,5100,0
|
|
20241122,163400,953905160,5100,5100,5100,5100,0
|
|
20241122,163300,953905160,5100,5100,5100,5100,0
|
|
20241122,163200,953905160,5100,5100,5100,5100,4144
|
|
20241122,163100,953905160,5100,5100,5100,5100,0
|
|
20241122,163000,953905160,5100,5100,5100,5100,0
|
|
20241122,162900,953905160,5100,5100,5100,5100,0
|
|
20241122,162800,953905160,5100,5100,5100,5100,0
|
|
20241122,162700,953905160,5100,5100,5100,5100,0
|
|
20241122,162600,953905160,5100,5100,5100,5100,0
|
|
20241122,162500,953905160,5100,5100,5100,5100,0
|
|
20241122,162400,953905160,5100,5100,5100,5100,0
|
|
20241122,162300,953905160,5100,5100,5100,5100,0
|
|
20241122,162200,953905160,5100,5100,5100,5100,0
|
|
20241122,162100,953905160,5100,5100,5100,5100,0
|
|
20241122,162000,953905160,5100,5100,5100,5100,0
|
|
20241122,161900,953905160,5100,5100,5100,5100,0
|
|
20241122,161800,953905160,5100,5100,5100,5100,0
|
|
20241122,161700,953905160,5100,5100,5100,5100,0
|
|
20241122,161600,953905160,5100,5100,5100,5100,0
|
|
20241122,161500,953905160,5100,5100,5100,5100,0
|
|
20241122,161400,953905160,5100,5100,5100,5100,0
|
|
20241122,161300,953905160,5100,5100,5100,5100,0
|
|
20241122,161200,953905160,5100,5100,5100,5100,0
|
|
20241122,161100,953905160,5100,5100,5100,5100,0
|
|
20241122,161000,953905160,5100,5100,5100,5100,0
|
|
20241122,160900,953905160,5100,5100,5100,5100,0
|
|
20241122,160800,953905160,5100,5100,5100,5100,0
|
|
20241122,160700,953905160,5100,5100,5100,5100,0
|
|
20241122,160600,953905160,5100,5100,5100,5100,0
|
|
20241122,160500,953905160,5100,5100,5100,5100,0
|
|
20241122,160400,953905160,5100,5100,5100,5100,0
|
|
20241122,160300,953905160,5100,5100,5100,5100,0
|
|
20241122,160200,953905160,5100,5100,5100,5100,4144
|
|
20241122,160100,953905160,5100,5100,5100,5100,0
|
|
20241122,160000,953905160,5100,5100,5100,5100,0
|
|
20241122,155900,953905160,5100,5100,5100,5100,0
|
|
20241122,155800,953905160,5100,5100,5100,5100,0
|
|
20241122,155700,953905160,5100,5100,5100,5100,0
|
|
20241122,155600,953905160,5100,5100,5100,5100,0
|
|
20241122,155500,953905160,5100,5100,5100,5100,0
|
|
20241122,155400,953905160,5100,5100,5100,5100,0
|
|
20241122,155300,953905160,5100,5100,5100,5100,0
|
|
20241122,155200,953905160,5100,5100,5100,5100,0
|
|
20241122,155100,953905160,5100,5100,5100,5100,0
|
|
20241122,155000,953905160,5100,5100,5100,5100,0
|
|
20241122,154900,953905160,5100,5100,5100,5100,0
|
|
20241122,154800,953905160,5100,5100,5100,5100,0
|
|
20241122,154700,953905160,5100,5100,5100,5100,0
|
|
20241122,154600,953905160,5100,5100,5100,5100,0
|
|
20241122,154500,953905160,5100,5100,5100,5100,0
|
|
20241122,154400,953905160,5100,5100,5100,5100,0
|
|
20241122,154300,953905160,5100,5100,5100,5100,0
|
|
20241122,154200,953905160,5100,5100,5100,5100,0
|
|
20241122,154100,953905160,5100,5100,5100,5100,0
|
|
20241122,154000,953905160,5100,5100,5100,5100,0
|
|
20241122,153900,953905160,5100,5100,5100,5100,0
|
|
20241122,153800,953905160,5100,5100,5100,5100,0
|
|
20241122,153700,953905160,5100,5100,5100,5100,0
|
|
20241122,153600,953905160,5100,5100,5100,5100,0
|
|
20241122,153500,953905160,5100,5100,5100,5100,0
|
|
20241122,153400,953905160,5100,5100,5100,5100,0
|
|
20241122,153300,953905160,5100,5100,5100,5100,0
|
|
20241122,153200,953905160,5100,5100,5100,5100,4144
|
|
20241122,153100,953905160,5100,5100,5100,5100,0
|
|
20241122,153000,953905160,5100,5100,5100,5100,4144
|
|
20241122,152900,932770760,5090,5090,5090,5090,0
|
|
20241122,152800,932770760,5090,5090,5090,5090,0
|
|
20241122,152700,932770760,5090,5090,5090,5090,0
|
|
20241122,152600,932770760,5090,5090,5090,5090,0
|
|
20241122,152500,932770760,5090,5090,5090,5090,0
|
|
20241122,152400,932770760,5090,5090,5090,5090,0
|
|
20241122,152300,932770760,5090,5090,5090,5090,0
|
|
20241122,152200,932770760,5090,5090,5090,5090,0
|
|
20241122,152100,932770760,5090,5090,5090,5090,0
|
|
20241122,152000,932770760,5090,5090,5090,5090,0
|
|
20241122,151900,932770760,5090,5080,5090,5070,516
|
|
20241122,151800,930153690,5080,5080,5090,5080,105
|
|
20241122,151700,929620190,5090,5090,5090,5090,110
|
|
20241122,151600,929060290,5090,5090,5090,5080,216
|
|
20241122,151500,927961000,5090,5080,5090,5080,1196
|
|
20241122,151400,921873370,5080,5080,5080,5080,0
|
|
20241122,151300,921873370,5080,5080,5080,5080,401
|
|
20241122,151200,919836290,5080,5080,5080,5080,59
|
|
20241122,151100,919536570,5080,5080,5080,5080,0
|
|
20241122,151000,919536570,5080,5090,5090,5080,121
|
|
20241122,150900,918920890,5090,5090,5090,5070,4
|
|
20241122,150800,918900550,5070,5070,5070,5070,282
|
|
20241122,150700,917470810,5090,5090,5090,5090,0
|
|
20241122,150600,917470810,5090,5070,5090,5070,1001
|
|
20241122,150500,912395720,5060,5080,5090,5060,2303
|
|
20241122,150400,900718350,5080,5100,5100,5080,3004
|
|
20241122,150300,885448850,5100,5100,5100,5100,0
|
|
20241122,150200,885448850,5100,5100,5100,5100,509
|
|
20241122,150100,882852950,5090,5090,5090,5090,621
|
|
20241122,150000,879692060,5090,5090,5090,5090,100
|
|
20241122,145900,879183060,5090,5090,5090,5090,1
|
|
20241122,145800,879177970,5090,5090,5090,5090,1
|
|
20241122,145700,879172880,5090,5090,5090,5090,220
|
|
20241122,145600,878053080,5080,5080,5080,5080,0
|
|
20241122,145500,878053080,5080,5080,5080,5080,0
|
|
20241122,145400,878053080,5080,5080,5080,5080,200
|
|
20241122,145300,877037080,5090,5080,5090,5080,661
|
|
20241122,145200,873679100,5090,5090,5090,5090,4
|
|
20241122,145100,873658740,5090,5080,5090,5080,2002
|
|
20241122,145000,863468570,5090,5090,5090,5090,0
|
|
20241122,144900,863468570,5090,5090,5090,5090,0
|
|
20241122,144800,863468570,5090,5090,5090,5090,0
|
|
20241122,144700,863468570,5090,5090,5090,5090,0
|
|
20241122,144600,863468570,5090,5090,5090,5080,350
|
|
20241122,144500,861688880,5090,5090,5090,5090,250
|
|
20241122,144400,860416380,5090,5090,5090,5090,0
|
|
20241122,144300,860416380,5090,5080,5090,5080,2317
|
|
20241122,144200,848642030,5100,5100,5100,5100,2
|
|
20241122,144100,848631830,5100,5090,5100,5090,1001
|
|
20241122,144000,843536730,5080,5080,5080,5080,0
|
|
20241122,143900,843536730,5080,5080,5080,5080,257
|
|
20241122,143800,842231170,5080,5090,5100,5080,67
|
|
20241122,143700,841890180,5090,5090,5090,5090,800
|
|
20241122,143600,837818180,5090,5090,5090,5090,748
|
|
20241122,143500,834010860,5100,5100,5100,5100,0
|
|
20241122,143400,834010860,5100,5100,5100,5100,278
|
|
20241122,143300,832593060,5100,5100,5100,5100,20
|
|
20241122,143200,832491060,5100,5100,5100,5100,40
|
|
20241122,143100,832287060,5100,5100,5100,5100,510
|
|
20241122,143000,829686060,5090,5100,5100,5090,2106
|
|
20241122,142900,818966510,5100,5100,5100,5100,4
|
|
20241122,142800,818946110,5100,5100,5100,5100,50
|
|
20241122,142700,818691110,5100,5100,5100,5100,380
|
|
20241122,142600,816753110,5090,5090,5090,5090,167
|
|
20241122,142500,815903080,5090,5090,5090,5090,0
|
|
20241122,142400,815903080,5090,5100,5100,5090,4
|
|
20241122,142300,815882710,5090,5090,5090,5090,108
|
|
20241122,142200,815332990,5080,5080,5080,5080,100
|
|
20241122,142100,814824990,5080,5090,5090,5080,1503
|
|
20241122,142000,807179750,5080,5080,5080,5070,787
|
|
20241122,141900,803181810,5080,5070,5080,5070,1001
|
|
20241122,141800,798106730,5070,5070,5070,5070,0
|
|
20241122,141700,798106730,5070,5070,5070,5070,100
|
|
20241122,141600,797599730,5080,5080,5080,5080,1
|
|
20241122,141500,797594650,5080,5080,5080,5080,10
|
|
20241122,141400,797543850,5080,5080,5080,5080,0
|
|
20241122,141300,797543850,5080,5080,5080,5080,0
|
|
20241122,141200,797543850,5080,5090,5090,5080,2581
|
|
20241122,141100,784432360,5090,5090,5090,5090,0
|
|
20241122,141000,784432360,5090,5080,5090,5080,266
|
|
20241122,140900,783078820,5080,5080,5080,5080,100
|
|
20241122,140800,782570820,5090,5090,5090,5090,6
|
|
20241122,140700,782540280,5090,5090,5090,5090,172
|
|
20241122,140600,781664800,5090,5090,5090,5090,100
|
|
20241122,140500,781155800,5080,5080,5080,5080,430
|
|
20241122,140400,778971400,5080,5090,5090,5080,496
|
|
20241122,140300,776449760,5080,5080,5080,5080,230
|
|
20241122,140200,775281360,5080,5080,5080,5080,550
|
|
20241122,140100,772487360,5080,5080,5080,5080,166
|
|
20241122,140000,771644080,5080,5080,5080,5080,0
|
|
20241122,135900,771644080,5080,5090,5090,5080,200
|
|
20241122,135800,770628010,5100,5100,5100,5100,10
|
|
20241122,135700,770577010,5090,5090,5090,5090,49
|
|
20241122,135600,770327600,5090,5090,5090,5090,100
|
|
20241122,135500,769818600,5090,5090,5090,5090,1447
|
|
20241122,135400,762453370,5090,5090,5090,5090,34
|
|
20241122,135300,762280310,5090,5080,5090,5080,501
|
|
20241122,135200,759735220,5090,5090,5090,5090,1
|
|
20241122,135100,759730130,5080,5080,5080,5080,0
|
|
20241122,135000,759730130,5080,5080,5080,5080,100
|
|
20241122,134900,759222130,5090,5090,5090,5090,112
|
|
20241122,134800,758652050,5090,5090,5090,5090,1889
|
|
20241122,134700,749037040,5090,5090,5090,5090,178
|
|
20241122,134600,748131020,5090,5090,5090,5090,1003
|
|
20241122,134500,743025750,5090,5090,5090,5090,0
|
|
20241122,134400,743025750,5090,5090,5090,5090,0
|
|
20241122,134300,743025750,5090,5090,5090,5090,0
|
|
20241122,134200,743025750,5090,5090,5090,5090,0
|
|
20241122,134100,743025750,5090,5090,5090,5090,4626
|
|
20241122,134000,719479410,5100,5100,5100,5100,0
|
|
20241122,133900,719479410,5100,5100,5100,5100,100
|
|
20241122,133800,718969410,5100,5100,5100,5100,700
|
|
20241122,133700,715399410,5100,5100,5100,5100,923
|
|
20241122,133600,710692110,5100,5100,5100,5100,0
|
|
20241122,133500,710692110,5100,5100,5100,5100,19
|
|
20241122,133400,710595210,5100,5100,5100,5100,140
|
|
20241122,133300,709881210,5100,5100,5100,5100,1000
|
|
20241122,133200,704781210,5100,5100,5100,5100,1001
|
|
20241122,133100,699676110,5090,5090,5090,5090,1000
|
|
20241122,133000,694586110,5100,5100,5100,5100,0
|
|
20241122,132900,694586110,5100,5100,5100,5100,1
|
|
20241122,132800,694581010,5090,5090,5090,5090,879
|
|
20241122,132700,690106900,5090,5090,5090,5090,0
|
|
20241122,132600,690106900,5090,5090,5090,5090,0
|
|
20241122,132500,690106900,5090,5090,5090,5090,20
|
|
20241122,132400,690005100,5100,5100,5100,5100,14
|
|
20241122,132300,689933700,5100,5100,5100,5100,0
|
|
20241122,132200,689933700,5100,5100,5100,5090,620
|
|
20241122,132100,686773450,5100,5100,5100,5100,49
|
|
20241122,132000,686523550,5090,5090,5090,5090,80
|
|
20241122,131900,686116350,5100,5100,5100,5100,0
|
|
20241122,131800,686116350,5100,5100,5100,5100,0
|
|
20241122,131700,686116350,5100,5100,5100,5100,90
|
|
20241122,131600,685657350,5090,5100,5100,5090,225
|
|
20241122,131500,684511850,5100,5100,5100,5100,0
|
|
20241122,131400,684511850,5100,5090,5100,5090,617
|
|
20241122,131300,681369760,5100,5100,5100,5100,0
|
|
20241122,131200,681369760,5100,5100,5100,5100,1
|
|
20241122,131100,681364660,5090,5090,5090,5090,0
|
|
20241122,131000,681364660,5090,5090,5090,5090,0
|
|
20241122,130900,681364660,5090,5100,5100,5090,317
|
|
20241122,130800,679751020,5090,5090,5090,5090,2288
|
|
20241122,130700,668105100,5090,5090,5090,5090,0
|
|
20241122,130600,668105100,5090,5080,5090,5080,208
|
|
20241122,130500,667048450,5100,5100,5100,5100,0
|
|
20241122,130400,667048450,5100,5090,5100,5090,250
|
|
20241122,130300,665773460,5080,5090,5090,5080,3405
|
|
20241122,130200,648442020,5100,5100,5100,5100,0
|
|
20241122,130100,648442020,5100,5100,5100,5100,0
|
|
20241122,130000,648442020,5100,5100,5100,5100,0
|
|
20241122,125900,648442020,5100,5100,5100,5100,0
|
|
20241122,125800,648442020,5100,5100,5100,5100,0
|
|
20241122,125700,648442020,5100,5100,5100,5100,1
|
|
20241122,125600,648436920,5090,5090,5090,5090,172
|
|
20241122,125500,647561440,5090,5090,5090,5090,100
|
|
20241122,125400,647052440,5080,5080,5080,5080,0
|
|
20241122,125300,647052440,5080,5080,5080,5080,0
|
|
20241122,125200,647052440,5080,5080,5080,5080,0
|
|
20241122,125100,647052440,5080,5080,5080,5080,40
|
|
20241122,125000,646849240,5080,5080,5080,5080,7
|
|
20241122,124900,646813680,5090,5090,5090,5090,0
|
|
20241122,124800,646813680,5090,5090,5090,5090,0
|
|
20241122,124700,646813680,5090,5090,5090,5080,38
|
|
20241122,124600,646620270,5100,5100,5100,5100,1
|
|
20241122,124500,646615170,5100,5100,5100,5100,1
|
|
20241122,124400,646610070,5090,5090,5090,5090,264
|
|
20241122,124300,645266310,5090,5090,5090,5090,1
|
|
20241122,124200,645261220,5070,5090,5090,5070,2
|
|
20241122,124100,645251060,5070,5070,5070,5070,0
|
|
20241122,124000,645251060,5070,5070,5070,5070,1
|
|
20241122,123900,645245990,5080,5080,5080,5080,1673
|
|
20241122,123800,636747150,5080,5080,5080,5080,3
|
|
20241122,123700,636731910,5080,5080,5080,5080,1
|
|
20241122,123600,636726830,5090,5090,5090,5090,14
|
|
20241122,123500,636655570,5100,5100,5100,5100,51
|
|
20241122,123400,636395470,5100,5090,5100,5090,912
|
|
20241122,123300,631753380,5090,5100,5100,5090,1101
|
|
20241122,123200,626149280,5080,5080,5080,5080,0
|
|
20241122,123100,626149280,5080,5090,5090,5080,109
|
|
20241122,123000,625594530,5090,5090,5090,5090,1
|
|
20241122,122900,625589440,5080,5080,5080,5080,1199
|
|
20241122,122800,619498520,5080,5080,5080,5080,643
|
|
20241122,122700,616232080,5080,5080,5080,5080,0
|
|
20241122,122600,616232080,5080,5080,5080,5080,136
|
|
20241122,122500,615541200,5080,5070,5080,5070,5
|
|
20241122,122400,615515840,5070,5080,5080,5070,2090
|
|
20241122,122300,604919040,5070,5080,5080,5070,878
|
|
20241122,122200,600465580,5080,5070,5080,5070,6
|
|
20241122,122100,600435110,5070,5070,5070,5070,393
|
|
20241122,122000,598442600,5080,5080,5080,5080,0
|
|
20241122,121900,598442600,5080,5080,5080,5080,102
|
|
20241122,121800,597924440,5070,5070,5070,5070,0
|
|
20241122,121700,597924440,5070,5070,5070,5070,0
|
|
20241122,121600,597924440,5070,5070,5070,5070,1000
|
|
20241122,121500,592854440,5070,5070,5070,5070,0
|
|
20241122,121400,592854440,5070,5070,5070,5070,0
|
|
20241122,121300,592854440,5070,5070,5070,5070,300
|
|
20241122,121200,591333440,5090,5090,5090,5090,1
|
|
20241122,121100,591328350,5090,5090,5090,5090,2
|
|
20241122,121000,591318170,5070,5070,5080,5070,87
|
|
20241122,120900,590876280,5080,5080,5080,5080,10
|
|
20241122,120800,590825480,5070,5070,5070,5070,0
|
|
20241122,120700,590825480,5070,5080,5080,5070,4
|
|
20241122,120600,590805170,5070,5070,5070,5070,98
|
|
20241122,120500,590308310,5070,5070,5070,5070,254
|
|
20241122,120400,589020530,5070,5070,5070,5070,1000
|
|
20241122,120300,583950530,5070,5070,5070,5070,0
|
|
20241122,120200,583950530,5070,5070,5070,5070,50
|
|
20241122,120100,583697030,5080,5070,5080,5060,2002
|
|
20241122,120000,573556660,5070,5070,5070,5070,0
|
|
20241122,115900,573556660,5070,5070,5070,5070,500
|
|
20241122,115800,571021660,5070,5070,5070,5070,0
|
|
20241122,115700,571021660,5070,5070,5070,5070,50
|
|
20241122,115600,570768160,5070,5070,5070,5070,0
|
|
20241122,115500,570768160,5070,5070,5070,5070,1
|
|
20241122,115400,570763090,5070,5070,5070,5070,110
|
|
20241122,115300,570205390,5070,5070,5070,5070,0
|
|
20241122,115200,570205390,5070,5070,5070,5070,198
|
|
20241122,115100,569201530,5070,5070,5070,5070,634
|
|
20241122,115000,565987150,5070,5080,5080,5070,3202
|
|
20241122,114900,549750070,5090,5090,5090,5090,0
|
|
20241122,114800,549750070,5090,5090,5090,5070,433
|
|
20241122,114700,547546900,5080,5080,5080,5080,1138
|
|
20241122,114600,541765860,5080,5080,5080,5080,1364
|
|
20241122,114500,534836740,5100,5100,5100,5100,0
|
|
20241122,114400,534836740,5100,5100,5100,5100,0
|
|
20241122,114300,534836740,5100,5100,5100,5100,2
|
|
20241122,114200,534826540,5080,5080,5080,5080,1
|
|
20241122,114100,534821460,5100,5100,5100,5100,1
|
|
20241122,114000,534816360,5070,5110,5110,5070,4481
|
|
20241122,113900,512051540,5100,5100,5100,5100,3998
|
|
20241122,113800,491661740,5100,5100,5100,5100,0
|
|
20241122,113700,491661740,5100,5090,5100,5090,501
|
|
20241122,113600,489111440,5090,5090,5090,5090,0
|
|
20241122,113500,489111440,5090,5100,5100,5090,96
|
|
20241122,113400,488622780,5090,5090,5090,5090,1490
|
|
20241122,113300,481038680,5090,5090,5090,5090,100
|
|
20241122,113200,480529680,5080,5080,5080,5080,10
|
|
20241122,113100,480478880,5080,5080,5080,5080,9
|
|
20241122,113000,480433160,5090,5090,5090,5090,2
|
|
20241122,112900,480422980,5090,5090,5090,5090,0
|
|
20241122,112800,480422980,5090,5080,5090,5080,163
|
|
20241122,112700,479594920,5080,5080,5080,5080,13
|
|
20241122,112600,479528880,5080,5080,5080,5080,0
|
|
20241122,112500,479528880,5080,5080,5080,5080,4511
|
|
20241122,112400,456613000,5090,5090,5090,5090,0
|
|
20241122,112300,456613000,5090,5090,5090,5090,0
|
|
20241122,112200,456613000,5090,5090,5090,5090,1173
|
|
20241122,112100,450642430,5090,5090,5090,5090,0
|
|
20241122,112000,450642430,5090,5090,5090,5090,0
|
|
20241122,111900,450642430,5090,5090,5090,5090,400
|
|
20241122,111800,448606430,5090,5090,5090,5090,0
|
|
20241122,111700,448606430,5090,5090,5090,5090,0
|
|
20241122,111600,448606430,5090,5100,5100,5090,2
|
|
20241122,111500,448596240,5090,5100,5100,5090,1104
|
|
20241122,111400,442975840,5100,5100,5100,5100,426
|
|
20241122,111300,440803240,5100,5090,5100,5090,608
|
|
20241122,111200,437708500,5080,5080,5080,5080,0
|
|
20241122,111100,437708500,5080,5090,5090,5080,135
|
|
20241122,111000,437022690,5090,5090,5090,5090,5
|
|
20241122,110900,436997240,5090,5090,5090,5090,884
|
|
20241122,110800,432497680,5090,5090,5090,5090,160
|
|
20241122,110700,431683280,5090,5090,5090,5090,60
|
|
20241122,110600,431377880,5100,5100,5100,5100,507
|
|
20241122,110500,428792180,5100,5100,5100,5100,19
|
|
20241122,110400,428695280,5100,5100,5100,5100,2
|
|
20241122,110300,428685080,5100,5090,5100,5090,4861
|
|
20241122,110200,403942570,5090,5090,5090,5090,0
|
|
20241122,110100,403942570,5090,5090,5090,5090,276
|
|
20241122,110000,402537730,5080,5080,5080,5080,0
|
|
20241122,105900,402537730,5080,5080,5080,5080,294
|
|
20241122,105800,401044210,5070,5070,5070,5070,0
|
|
20241122,105700,401044210,5070,5080,5090,5070,262
|
|
20241122,105600,399713140,5080,5080,5080,5080,0
|
|
20241122,105500,399713140,5080,5080,5080,5080,1011
|
|
20241122,105400,394577260,5080,5080,5080,5080,0
|
|
20241122,105300,394577260,5080,5080,5080,5080,3
|
|
20241122,105200,394562020,5090,5090,5090,5090,2
|
|
20241122,105100,394551840,5090,5090,5090,5090,276
|
|
20241122,105000,393147000,5080,5080,5080,5080,140
|
|
20241122,104900,392435800,5090,5080,5090,5080,530
|
|
20241122,104800,389743200,5090,5090,5090,5090,50
|
|
20241122,104700,389488700,5080,5080,5080,5080,1200
|
|
20241122,104600,383392700,5080,5080,5080,5080,1000
|
|
20241122,104500,378312700,5080,5080,5080,5080,600
|
|
20241122,104400,375264700,5080,5080,5080,5080,9
|
|
20241122,104300,375218980,5090,5090,5090,5090,54
|
|
20241122,104200,374944120,5090,5090,5090,5090,2
|
|
20241122,104100,374933940,5090,5090,5090,5090,2
|
|
20241122,104000,374923760,5090,5090,5090,5090,0
|
|
20241122,103900,374923760,5090,5090,5090,5090,4
|
|
20241122,103800,374903400,5090,5080,5090,5080,420
|
|
20241122,103700,372769600,5090,5090,5090,5090,5
|
|
20241122,103600,372744150,5090,5090,5090,5080,73
|
|
20241122,103500,372373100,5090,5080,5090,5080,11
|
|
20241122,103400,372317120,5090,5090,5090,5090,6
|
|
20241122,103300,372286580,5100,5100,5100,5100,0
|
|
20241122,103200,372286580,5100,5100,5100,5100,0
|
|
20241122,103100,372286580,5100,5100,5100,5100,178
|
|
20241122,103000,371378780,5100,5090,5100,5090,56
|
|
20241122,102900,371093680,5090,5090,5100,5090,296
|
|
20241122,102800,369587030,5100,5100,5100,5100,0
|
|
20241122,102700,369587030,5100,5100,5100,5100,46
|
|
20241122,102600,369352430,5080,5080,5080,5080,0
|
|
20241122,102500,369352430,5080,5090,5100,5080,446
|
|
20241122,102400,367082770,5100,5100,5100,5100,0
|
|
20241122,102300,367082770,5100,5100,5100,5100,1
|
|
20241122,102200,367077670,5100,5100,5100,5100,7
|
|
20241122,102100,367041970,5100,5070,5100,5070,11
|
|
20241122,102000,366986100,5070,5080,5080,5070,10
|
|
20241122,101900,366935380,5080,5080,5080,5080,0
|
|
20241122,101800,366935380,5080,5080,5080,5080,699
|
|
20241122,101700,363384460,5080,5090,5100,5080,124
|
|
20241122,101600,362754470,5090,5080,5090,5080,370
|
|
20241122,101500,360872170,5080,5080,5080,5080,0
|
|
20241122,101400,360872170,5080,5080,5080,5080,245
|
|
20241122,101300,359627570,5090,5090,5090,5080,202
|
|
20241122,101200,358600890,5090,5090,5090,5080,210
|
|
20241122,101100,357533990,5090,5090,5090,5090,268
|
|
20241122,101000,356169870,5100,5100,5100,5100,10
|
|
20241122,100900,356118870,5100,5090,5100,5090,8
|
|
20241122,100800,356078080,5090,5090,5090,5080,631
|
|
20241122,100700,352866300,5090,5080,5090,5080,649
|
|
20241122,100600,349563890,5090,5100,5100,5090,45
|
|
20241122,100500,349334830,5100,5100,5100,5100,1
|
|
20241122,100400,349329730,5100,5090,5100,5090,1506
|
|
20241122,100300,341649430,5100,5100,5100,5090,1471
|
|
20241122,100200,334147340,5070,5090,5090,5070,3480
|
|
20241122,100100,316461440,5100,5100,5100,5100,75
|
|
20241122,100000,316078940,5110,5100,5110,5100,103
|
|
20241122,095900,315552640,5100,5100,5100,5100,21
|
|
20241122,095800,315445540,5110,5110,5110,5110,11
|
|
20241122,095700,315389330,5120,5120,5120,5120,6
|
|
20241122,095600,315358610,5120,5120,5120,5120,1
|
|
20241122,095500,315353490,5120,5090,5120,5090,1773
|
|
20241122,095400,306301200,5100,5100,5100,5100,4147
|
|
20241122,095300,285151500,5120,5110,5120,5100,17
|
|
20241122,095200,285064750,5120,5100,5120,5100,6
|
|
20241122,095100,285034090,5100,5100,5100,5100,410
|
|
20241122,095000,282943090,5110,5100,5120,5100,4226
|
|
20241122,094900,261333160,5100,5100,5100,5100,1
|
|
20241122,094800,261328060,5100,5100,5100,5100,0
|
|
20241122,094700,261328060,5100,5100,5100,5070,3017
|
|
20241122,094600,245984400,5110,5110,5110,5100,296
|
|
20241122,094500,244472840,5110,5120,5120,5110,2176
|
|
20241122,094400,233353470,5110,5120,5120,5110,286
|
|
20241122,094300,231891970,5120,5120,5120,5120,7
|
|
20241122,094200,231856130,5120,5120,5120,5110,61
|
|
20241122,094100,231543830,5120,5120,5120,5120,3
|
|
20241122,094000,231528470,5110,5130,5130,5110,345
|
|
20241122,093900,229763020,5130,5130,5130,5130,0
|
|
20241122,093800,229763020,5130,5130,5130,5130,10
|
|
20241122,093700,229711720,5130,5130,5130,5130,1
|
|
20241122,093600,229706590,5130,5130,5130,5130,17
|
|
20241122,093500,229619380,5130,5120,5130,5120,740
|
|
20241122,093400,225830520,5120,5120,5120,5110,43
|
|
20241122,093300,225610750,5110,5110,5120,5110,268
|
|
20241122,093200,224239670,5120,5120,5120,5120,1
|
|
20241122,093100,224234550,5120,5120,5120,5100,607
|
|
20241122,093000,221137180,5120,5120,5120,5110,206
|
|
20241122,092900,220083890,5130,5130,5130,5130,0
|
|
20241122,092800,220083890,5130,5130,5130,5110,555
|
|
20241122,092700,217240900,5110,5110,5130,5110,1139
|
|
20241122,092600,211411210,5120,5110,5120,5100,110
|
|
20241122,092500,210848080,5120,5120,5120,5100,423
|
|
20241122,092400,208686740,5120,5120,5120,5090,3113
|
|
20241122,092300,192811690,5120,5120,5120,5120,1200
|
|
20241122,092200,186667690,5120,5130,5130,5120,44
|
|
20241122,092100,186441980,5130,5130,5140,5130,8
|
|
20241122,092000,186400920,5130,5130,5130,5130,125
|
|
20241122,091900,185759670,5150,5130,5150,5120,2436
|
|
20241122,091800,173262650,5130,5140,5140,5120,58
|
|
20241122,091700,172964560,5140,5120,5150,5120,439
|
|
20241122,091600,170716430,5120,5130,5150,5120,2419
|
|
20241122,091500,158301890,5130,5140,5150,5130,1078
|
|
20241122,091400,152762970,5150,5140,5160,5140,3809
|
|
20241122,091300,133144810,5140,5140,5140,5140,80
|
|
20241122,091200,132733610,5140,5150,5150,5140,1513
|
|
20241122,091100,124945760,5150,5140,5150,5130,49
|
|
20241122,091000,124693670,5140,5130,5140,5130,1302
|
|
20241122,090900,118003490,5130,5140,5140,5130,1187
|
|
20241122,090800,111908210,5140,5140,5140,5130,315
|
|
20241122,090700,110289400,5120,5130,5140,5120,2262
|
|
20241122,090600,98685350,5120,5120,5120,5120,1377
|
|
20241122,090500,91635110,5110,5130,5140,5110,890
|
|
20241122,090400,87077420,5130,5120,5130,5110,1423
|
|
20241122,090300,79777730,5110,5130,5130,5110,1917
|
|
20241122,090200,69960070,5150,5120,5150,5120,6822
|
|
20241122,090100,34962980,5110,5060,5110,5060,5109
|
|
20241122,090000,8967860,5060,5090,5090,5060,1763
|