582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183900,537845780,5090,5090,5090,5090,352
|
|
20241127,183800,537845780,5090,5090,5090,5090,0
|
|
20241127,183700,537845780,5090,5090,5090,5090,0
|
|
20241127,183600,537845780,5090,5090,5090,5090,0
|
|
20241127,183500,537845780,5090,5090,5090,5090,0
|
|
20241127,183400,537845780,5090,5090,5090,5090,0
|
|
20241127,183300,537845780,5090,5090,5090,5090,0
|
|
20241127,183200,537845780,5090,5090,5090,5090,0
|
|
20241127,183100,537845780,5090,5090,5090,5090,0
|
|
20241127,183000,537845780,5090,5090,5090,5090,0
|
|
20241127,182900,537845780,5090,5090,5090,5090,0
|
|
20241127,182800,537845780,5090,5090,5090,5090,0
|
|
20241127,182700,537845780,5090,5090,5090,5090,0
|
|
20241127,182600,537845780,5090,5090,5090,5090,0
|
|
20241127,182500,537845780,5090,5090,5090,5090,0
|
|
20241127,182400,537845780,5090,5090,5090,5090,0
|
|
20241127,182300,537845780,5090,5090,5090,5090,0
|
|
20241127,182200,537845780,5090,5090,5090,5090,0
|
|
20241127,182100,537845780,5090,5090,5090,5090,0
|
|
20241127,182000,537845780,5090,5090,5090,5090,0
|
|
20241127,181900,537845780,5090,5090,5090,5090,0
|
|
20241127,181800,537845780,5090,5090,5090,5090,0
|
|
20241127,181700,537845780,5090,5090,5090,5090,0
|
|
20241127,181600,537845780,5090,5090,5090,5090,0
|
|
20241127,181500,537845780,5090,5090,5090,5090,0
|
|
20241127,181400,537845780,5090,5090,5090,5090,0
|
|
20241127,181300,537845780,5090,5090,5090,5090,0
|
|
20241127,181200,537845780,5090,5090,5090,5090,0
|
|
20241127,181100,537845780,5090,5090,5090,5090,0
|
|
20241127,181000,537845780,5090,5090,5090,5090,0
|
|
20241127,180900,537845780,5090,5090,5090,5090,352
|
|
20241127,180800,537845780,5090,5090,5090,5090,0
|
|
20241127,180700,537845780,5090,5090,5090,5090,0
|
|
20241127,180600,537845780,5090,5090,5090,5090,0
|
|
20241127,180500,537845780,5090,5090,5090,5090,0
|
|
20241127,180400,537845780,5090,5090,5090,5090,0
|
|
20241127,180300,537845780,5090,5090,5090,5090,0
|
|
20241127,180200,537845780,5090,5090,5090,5090,0
|
|
20241127,180100,537845780,5090,5090,5090,5090,0
|
|
20241127,180000,537845780,5090,5090,5090,5090,0
|
|
20241127,175900,537845780,5090,5090,5090,5090,0
|
|
20241127,175800,537845780,5090,5090,5090,5090,0
|
|
20241127,175700,537845780,5090,5090,5090,5090,0
|
|
20241127,175600,537845780,5090,5090,5090,5090,0
|
|
20241127,175500,537845780,5090,5090,5090,5090,0
|
|
20241127,175400,537845780,5090,5090,5090,5090,0
|
|
20241127,175300,537845780,5090,5090,5090,5090,0
|
|
20241127,175200,537845780,5090,5090,5090,5090,0
|
|
20241127,175100,537845780,5090,5090,5090,5090,0
|
|
20241127,175000,537845780,5090,5090,5090,5090,0
|
|
20241127,174900,537845780,5090,5090,5090,5090,0
|
|
20241127,174800,537845780,5090,5090,5090,5090,0
|
|
20241127,174700,537845780,5090,5090,5090,5090,0
|
|
20241127,174600,537845780,5090,5090,5090,5090,0
|
|
20241127,174500,537845780,5090,5090,5090,5090,0
|
|
20241127,174400,537845780,5090,5090,5090,5090,0
|
|
20241127,174300,537845780,5090,5090,5090,5090,0
|
|
20241127,174200,537845780,5090,5090,5090,5090,0
|
|
20241127,174100,537845780,5090,5090,5090,5090,0
|
|
20241127,174000,537845780,5090,5090,5090,5090,0
|
|
20241127,173900,537845780,5090,5090,5090,5090,352
|
|
20241127,173800,537845780,5090,5090,5090,5090,0
|
|
20241127,173700,537845780,5090,5090,5090,5090,0
|
|
20241127,173600,537845780,5090,5090,5090,5090,0
|
|
20241127,173500,537845780,5090,5090,5090,5090,0
|
|
20241127,173400,537845780,5090,5090,5090,5090,0
|
|
20241127,173300,537845780,5090,5090,5090,5090,0
|
|
20241127,173200,537845780,5090,5090,5090,5090,0
|
|
20241127,173100,537845780,5090,5090,5090,5090,0
|
|
20241127,173000,537845780,5090,5090,5090,5090,0
|
|
20241127,172900,537845780,5090,5090,5090,5090,0
|
|
20241127,172800,537845780,5090,5090,5090,5090,0
|
|
20241127,172700,537845780,5090,5090,5090,5090,0
|
|
20241127,172600,537845780,5090,5090,5090,5090,0
|
|
20241127,172500,537845780,5090,5090,5090,5090,0
|
|
20241127,172400,537845780,5090,5090,5090,5090,0
|
|
20241127,172300,537845780,5090,5090,5090,5090,0
|
|
20241127,172200,537845780,5090,5090,5090,5090,0
|
|
20241127,172100,537845780,5090,5090,5090,5090,0
|
|
20241127,172000,537845780,5090,5090,5090,5090,0
|
|
20241127,171900,537845780,5090,5090,5090,5090,0
|
|
20241127,171800,537845780,5090,5090,5090,5090,0
|
|
20241127,171700,537845780,5090,5090,5090,5090,0
|
|
20241127,171600,537845780,5090,5090,5090,5090,0
|
|
20241127,171500,537845780,5090,5090,5090,5090,0
|
|
20241127,171400,537845780,5090,5090,5090,5090,0
|
|
20241127,171300,537845780,5090,5090,5090,5090,0
|
|
20241127,171200,537845780,5090,5090,5090,5090,0
|
|
20241127,171100,537845780,5090,5090,5090,5090,0
|
|
20241127,171000,537845780,5090,5090,5090,5090,0
|
|
20241127,170900,537845780,5090,5090,5090,5090,352
|
|
20241127,170800,537845780,5090,5090,5090,5090,0
|
|
20241127,170700,537845780,5090,5090,5090,5090,0
|
|
20241127,170600,537845780,5090,5090,5090,5090,0
|
|
20241127,170500,537845780,5090,5090,5090,5090,0
|
|
20241127,170400,537845780,5090,5090,5090,5090,0
|
|
20241127,170300,537845780,5090,5090,5090,5090,0
|
|
20241127,170200,537845780,5090,5090,5090,5090,0
|
|
20241127,170100,537845780,5090,5090,5090,5090,0
|
|
20241127,170000,537845780,5090,5090,5090,5090,0
|
|
20241127,165900,537845780,5090,5090,5090,5090,0
|
|
20241127,165800,537845780,5090,5090,5090,5090,0
|
|
20241127,165700,537845780,5090,5090,5090,5090,0
|
|
20241127,165600,537845780,5090,5090,5090,5090,0
|
|
20241127,165500,537845780,5090,5090,5090,5090,0
|
|
20241127,165400,537845780,5090,5090,5090,5090,0
|
|
20241127,165300,537845780,5090,5090,5090,5090,0
|
|
20241127,165200,537845780,5090,5090,5090,5090,0
|
|
20241127,165100,537845780,5090,5090,5090,5090,0
|
|
20241127,165000,537845780,5090,5090,5090,5090,0
|
|
20241127,164900,537845780,5090,5090,5090,5090,0
|
|
20241127,164800,537845780,5090,5090,5090,5090,0
|
|
20241127,164700,537845780,5090,5090,5090,5090,0
|
|
20241127,164600,537845780,5090,5090,5090,5090,0
|
|
20241127,164500,537845780,5090,5090,5090,5090,0
|
|
20241127,164400,537845780,5090,5090,5090,5090,0
|
|
20241127,164300,537845780,5090,5090,5090,5090,0
|
|
20241127,164200,537845780,5090,5090,5090,5090,0
|
|
20241127,164100,537845780,5090,5090,5090,5090,0
|
|
20241127,164000,537845780,5090,5090,5090,5090,0
|
|
20241127,163900,537845780,5090,5090,5090,5090,352
|
|
20241127,163800,537845780,5090,5090,5090,5090,0
|
|
20241127,163700,537845780,5090,5090,5090,5090,0
|
|
20241127,163600,537845780,5090,5090,5090,5090,0
|
|
20241127,163500,537845780,5090,5090,5090,5090,0
|
|
20241127,163400,537845780,5090,5090,5090,5090,0
|
|
20241127,163300,537845780,5090,5090,5090,5090,0
|
|
20241127,163200,537845780,5090,5090,5090,5090,0
|
|
20241127,163100,537845780,5090,5090,5090,5090,0
|
|
20241127,163000,537845780,5090,5090,5090,5090,0
|
|
20241127,162900,537845780,5090,5090,5090,5090,0
|
|
20241127,162800,537845780,5090,5090,5090,5090,0
|
|
20241127,162700,537845780,5090,5090,5090,5090,0
|
|
20241127,162600,537845780,5090,5090,5090,5090,0
|
|
20241127,162500,537845780,5090,5090,5090,5090,0
|
|
20241127,162400,537845780,5090,5090,5090,5090,0
|
|
20241127,162300,537845780,5090,5090,5090,5090,0
|
|
20241127,162200,537845780,5090,5090,5090,5090,0
|
|
20241127,162100,537845780,5090,5090,5090,5090,0
|
|
20241127,162000,537845780,5090,5090,5090,5090,0
|
|
20241127,161900,537845780,5090,5090,5090,5090,0
|
|
20241127,161800,537845780,5090,5090,5090,5090,0
|
|
20241127,161700,537845780,5090,5090,5090,5090,0
|
|
20241127,161600,537845780,5090,5090,5090,5090,0
|
|
20241127,161500,537845780,5090,5090,5090,5090,0
|
|
20241127,161400,537845780,5090,5090,5090,5090,0
|
|
20241127,161300,537845780,5090,5090,5090,5090,0
|
|
20241127,161200,537845780,5090,5090,5090,5090,0
|
|
20241127,161100,537845780,5090,5090,5090,5090,0
|
|
20241127,161000,537845780,5090,5090,5090,5090,0
|
|
20241127,160900,537845780,5090,5090,5090,5090,352
|
|
20241127,160800,537845780,5090,5090,5090,5090,0
|
|
20241127,160700,537845780,5090,5090,5090,5090,0
|
|
20241127,160600,537845780,5090,5090,5090,5090,0
|
|
20241127,160500,537845780,5090,5090,5090,5090,0
|
|
20241127,160400,537845780,5090,5090,5090,5090,0
|
|
20241127,160300,537845780,5090,5090,5090,5090,0
|
|
20241127,160200,537845780,5090,5090,5090,5090,0
|
|
20241127,160100,537845780,5090,5090,5090,5090,0
|
|
20241127,160000,537845780,5090,5090,5090,5090,0
|
|
20241127,155900,537845780,5090,5090,5090,5090,0
|
|
20241127,155800,537845780,5090,5090,5090,5090,0
|
|
20241127,155700,537845780,5090,5090,5090,5090,0
|
|
20241127,155600,537845780,5090,5090,5090,5090,0
|
|
20241127,155500,537845780,5090,5090,5090,5090,0
|
|
20241127,155400,537845780,5090,5090,5090,5090,0
|
|
20241127,155300,537845780,5090,5090,5090,5090,0
|
|
20241127,155200,537845780,5090,5090,5090,5090,0
|
|
20241127,155100,537845780,5090,5090,5090,5090,0
|
|
20241127,155000,537845780,5090,5090,5090,5090,0
|
|
20241127,154900,537845780,5090,5090,5090,5090,0
|
|
20241127,154800,537845780,5090,5090,5090,5090,0
|
|
20241127,154700,537845780,5090,5090,5090,5090,0
|
|
20241127,154600,537845780,5090,5090,5090,5090,0
|
|
20241127,154500,537845780,5090,5090,5090,5090,0
|
|
20241127,154400,537845780,5090,5090,5090,5090,0
|
|
20241127,154300,537845780,5090,5090,5090,5090,0
|
|
20241127,154200,537845780,5090,5090,5090,5090,0
|
|
20241127,154100,537845780,5090,5090,5090,5090,0
|
|
20241127,154000,537845780,5090,5090,5090,5090,0
|
|
20241127,153900,537845780,5090,5090,5090,5090,352
|
|
20241127,153800,537845780,5090,5090,5090,5090,0
|
|
20241127,153700,537845780,5090,5090,5090,5090,0
|
|
20241127,153600,537845780,5090,5090,5090,5090,0
|
|
20241127,153500,537845780,5090,5090,5090,5090,0
|
|
20241127,153400,537845780,5090,5090,5090,5090,0
|
|
20241127,153300,537845780,5090,5090,5090,5090,0
|
|
20241127,153200,537845780,5090,5090,5090,5090,0
|
|
20241127,153100,537845780,5090,5090,5090,5090,0
|
|
20241127,153000,537845780,5090,5090,5090,5090,352
|
|
20241127,152900,536054100,5050,5050,5050,5050,0
|
|
20241127,152800,536054100,5050,5050,5050,5050,0
|
|
20241127,152700,536054100,5050,5050,5050,5050,0
|
|
20241127,152600,536054100,5050,5050,5050,5050,0
|
|
20241127,152500,536054100,5050,5050,5050,5050,0
|
|
20241127,152400,536054100,5050,5050,5050,5050,0
|
|
20241127,152300,536054100,5050,5050,5050,5050,0
|
|
20241127,152200,536054100,5050,5050,5050,5050,0
|
|
20241127,152100,536054100,5050,5050,5050,5050,0
|
|
20241127,152000,536054100,5050,5050,5050,5050,0
|
|
20241127,151900,536054100,5050,5060,5090,5050,63
|
|
20241127,151800,535735560,5060,5060,5060,5060,21
|
|
20241127,151700,535629300,5100,5100,5100,5100,0
|
|
20241127,151600,535629300,5100,5100,5100,5100,0
|
|
20241127,151500,535629300,5100,5050,5100,5050,408
|
|
20241127,151400,533556090,5060,5060,5060,5060,40
|
|
20241127,151300,533353690,5070,5070,5070,5070,10
|
|
20241127,151200,533302990,5070,5070,5070,5070,0
|
|
20241127,151100,533302990,5070,5070,5070,5070,0
|
|
20241127,151000,533302990,5070,5070,5070,5070,41
|
|
20241127,150900,533095120,5050,5050,5050,5050,1
|
|
20241127,150800,533090070,5070,5070,5070,5070,4
|
|
20241127,150700,533069790,5050,5050,5050,5050,0
|
|
20241127,150600,533069790,5050,5050,5050,5050,0
|
|
20241127,150500,533069790,5050,5050,5050,5050,55
|
|
20241127,150400,532792040,5040,5040,5040,5040,0
|
|
20241127,150300,532792040,5040,5040,5040,5040,500
|
|
20241127,150200,530272040,5050,5050,5050,5050,107
|
|
20241127,150100,529731690,5050,5050,5050,5050,0
|
|
20241127,150000,529731690,5050,5050,5050,5050,931
|
|
20241127,145900,525030140,5050,5050,5050,5050,300
|
|
20241127,145800,523515140,5050,5050,5050,5050,252
|
|
20241127,145700,522242540,5050,5050,5050,5050,0
|
|
20241127,145600,522242540,5050,5050,5050,5050,295
|
|
20241127,145500,520752790,5050,5050,5050,5050,0
|
|
20241127,145400,520752790,5050,5050,5050,5050,0
|
|
20241127,145300,520752790,5050,5050,5050,5050,276
|
|
20241127,145200,519358990,5050,5050,5050,5050,205
|
|
20241127,145100,518323740,5040,5040,5040,5040,0
|
|
20241127,145000,518323740,5040,5040,5040,5040,0
|
|
20241127,144900,518323740,5040,5050,5050,5040,510
|
|
20241127,144800,515748340,5050,5050,5050,5050,0
|
|
20241127,144700,515748340,5050,5050,5050,5050,0
|
|
20241127,144600,515748340,5050,5050,5050,5050,0
|
|
20241127,144500,515748340,5050,5050,5050,5050,174
|
|
20241127,144400,514869640,5050,5050,5050,5050,60
|
|
20241127,144300,514566640,5050,5060,5060,5050,350
|
|
20241127,144200,512797640,5070,5070,5070,5070,490
|
|
20241127,144100,510313340,5070,5070,5070,5070,105
|
|
20241127,144000,509780990,5070,5070,5070,5070,90
|
|
20241127,143900,509324690,5060,5060,5060,5060,4923
|
|
20241127,143800,484414310,5050,5050,5050,5050,0
|
|
20241127,143700,484414310,5050,5050,5050,5050,197
|
|
20241127,143600,483419460,5050,5050,5050,5050,350
|
|
20241127,143500,481651960,5060,5060,5060,5060,0
|
|
20241127,143400,481651960,5060,5060,5060,5060,0
|
|
20241127,143300,481651960,5060,5060,5060,5060,1
|
|
20241127,143200,481646900,5040,5040,5040,5040,0
|
|
20241127,143100,481646900,5040,5040,5040,5040,0
|
|
20241127,143000,481646900,5040,5040,5040,5040,0
|
|
20241127,142900,481646900,5040,5050,5050,5040,3162
|
|
20241127,142800,465704080,5060,5060,5060,5060,0
|
|
20241127,142700,465704080,5060,5060,5060,5060,0
|
|
20241127,142600,465704080,5060,5060,5060,5060,1
|
|
20241127,142500,465699020,5050,5050,5050,5050,0
|
|
20241127,142400,465699020,5050,5050,5050,5050,0
|
|
20241127,142300,465699020,5050,5050,5050,5050,0
|
|
20241127,142200,465699020,5050,5050,5050,5050,314
|
|
20241127,142100,464113320,5050,5050,5050,5050,299
|
|
20241127,142000,462603370,5050,5050,5050,5050,2101
|
|
20241127,141900,451993320,5060,5060,5060,5060,0
|
|
20241127,141800,451993320,5060,5060,5060,5060,0
|
|
20241127,141700,451993320,5060,5060,5060,5060,3
|
|
20241127,141600,451978140,5060,5060,5060,5060,100
|
|
20241127,141500,451472140,5050,5050,5050,5050,27
|
|
20241127,141400,451335790,5060,5060,5060,5060,0
|
|
20241127,141300,451335790,5060,5060,5060,5060,10
|
|
20241127,141200,451285190,5060,5060,5060,5060,77
|
|
20241127,141100,450895570,5060,5060,5060,5060,0
|
|
20241127,141000,450895570,5060,5060,5060,5060,0
|
|
20241127,140900,450895570,5060,5060,5060,5060,0
|
|
20241127,140800,450895570,5060,5060,5060,5060,10
|
|
20241127,140700,450844970,5060,5060,5060,5060,0
|
|
20241127,140600,450844970,5060,5060,5060,5060,303
|
|
20241127,140500,449311790,5060,5060,5060,5060,0
|
|
20241127,140400,449311790,5060,5060,5060,5060,5
|
|
20241127,140300,449286490,5050,5050,5050,5050,0
|
|
20241127,140200,449286490,5050,5060,5060,5050,12
|
|
20241127,140100,449225870,5060,5050,5060,5050,505
|
|
20241127,140000,446674570,5050,5050,5050,5050,400
|
|
20241127,135900,444654570,5050,5050,5050,5050,467
|
|
20241127,135800,442296220,5060,5060,5060,5060,17
|
|
20241127,135700,442210200,5060,5070,5070,5060,347
|
|
20241127,135600,440452410,5070,5060,5070,5060,898
|
|
20241127,135500,435908520,5060,5060,5060,5060,0
|
|
20241127,135400,435908520,5060,5060,5060,5060,0
|
|
20241127,135300,435908520,5060,5060,5060,5060,200
|
|
20241127,135200,434896520,5060,5060,5060,5060,0
|
|
20241127,135100,434896520,5060,5060,5060,5060,0
|
|
20241127,135000,434896520,5060,5060,5060,5060,0
|
|
20241127,134900,434896520,5060,5060,5060,5060,590
|
|
20241127,134800,431911120,5070,5070,5070,5070,2
|
|
20241127,134700,431900980,5060,5060,5060,5060,11
|
|
20241127,134600,431845320,5050,5060,5060,5050,1325
|
|
20241127,134500,425141000,5060,5060,5060,5060,27
|
|
20241127,134400,425004380,5070,5070,5070,5070,0
|
|
20241127,134300,425004380,5070,5070,5070,5070,101
|
|
20241127,134200,424492310,5070,5070,5070,5070,292
|
|
20241127,134100,423011870,5070,5070,5070,5070,35
|
|
20241127,134000,422834420,5060,5070,5070,5060,21
|
|
20241127,133900,422727960,5070,5070,5070,5070,500
|
|
20241127,133800,420192960,5070,5070,5070,5070,0
|
|
20241127,133700,420192960,5070,5070,5070,5070,191
|
|
20241127,133600,419224590,5070,5070,5070,5070,261
|
|
20241127,133500,417901320,5070,5070,5070,5070,0
|
|
20241127,133400,417901320,5070,5070,5070,5070,30
|
|
20241127,133300,417749220,5070,5070,5070,5070,57
|
|
20241127,133200,417460230,5070,5070,5070,5070,5
|
|
20241127,133100,417434880,5070,5070,5070,5070,51
|
|
20241127,133000,417176310,5070,5080,5080,5070,729
|
|
20241127,132900,413478980,5080,5080,5080,5080,1
|
|
20241127,132800,413473900,5090,5090,5090,5090,0
|
|
20241127,132700,413473900,5090,5090,5090,5090,0
|
|
20241127,132600,413473900,5090,5090,5090,5090,1
|
|
20241127,132500,413468810,5080,5080,5080,5080,0
|
|
20241127,132400,413468810,5080,5080,5080,5080,4
|
|
20241127,132300,413448490,5100,5100,5100,5100,0
|
|
20241127,132200,413448490,5100,5100,5100,5100,0
|
|
20241127,132100,413448490,5100,5100,5100,5100,0
|
|
20241127,132000,413448490,5100,5100,5100,5100,0
|
|
20241127,131900,413448490,5100,5100,5100,5100,0
|
|
20241127,131800,413448490,5100,5100,5100,5100,0
|
|
20241127,131700,413448490,5100,5100,5100,5100,0
|
|
20241127,131600,413448490,5100,5100,5100,5100,1
|
|
20241127,131500,413443390,5080,5080,5080,5080,0
|
|
20241127,131400,413443390,5080,5080,5080,5080,100
|
|
20241127,131300,412935390,5080,5080,5080,5080,0
|
|
20241127,131200,412935390,5080,5080,5080,5080,1
|
|
20241127,131100,412930310,5080,5080,5080,5080,0
|
|
20241127,131000,412930310,5080,5080,5080,5080,259
|
|
20241127,130900,411614590,5090,5090,5090,5090,1346
|
|
20241127,130800,404763450,5100,5100,5100,5100,2
|
|
20241127,130700,404753250,5100,5090,5100,5090,811
|
|
20241127,130600,400625240,5080,5080,5080,5080,15
|
|
20241127,130500,400549040,5090,5090,5090,5090,0
|
|
20241127,130400,400549040,5090,5090,5090,5090,0
|
|
20241127,130300,400549040,5090,5090,5090,5090,150
|
|
20241127,130200,399785540,5090,5090,5090,5090,1
|
|
20241127,130100,399780450,5090,5090,5090,5090,1
|
|
20241127,130000,399775360,5070,5070,5070,5070,0
|
|
20241127,125900,399775360,5070,5070,5070,5070,0
|
|
20241127,125800,399775360,5070,5070,5070,5070,0
|
|
20241127,125700,399775360,5070,5070,5070,5070,1
|
|
20241127,125600,399770290,5060,5060,5060,5060,0
|
|
20241127,125500,399770290,5060,5060,5060,5060,0
|
|
20241127,125400,399770290,5060,5080,5080,5060,3010
|
|
20241127,125300,384539490,5090,5090,5090,5090,600
|
|
20241127,125200,381485490,5070,5070,5070,5070,0
|
|
20241127,125100,381485490,5070,5090,5090,5070,2146
|
|
20241127,125000,370592470,5090,5090,5090,5090,385
|
|
20241127,124900,368632820,5100,5100,5100,5100,297
|
|
20241127,124800,367118120,5100,5100,5100,5100,0
|
|
20241127,124700,367118120,5100,5100,5100,5100,0
|
|
20241127,124600,367118120,5100,5100,5100,5100,0
|
|
20241127,124500,367118120,5100,5100,5100,5100,0
|
|
20241127,124400,367118120,5100,5100,5100,5100,30
|
|
20241127,124300,366965120,5110,5110,5110,5110,0
|
|
20241127,124200,366965120,5110,5110,5110,5110,100
|
|
20241127,124100,366454120,5100,5100,5100,5100,0
|
|
20241127,124000,366454120,5100,5100,5100,5100,27
|
|
20241127,123900,366316420,5110,5110,5110,5110,13
|
|
20241127,123800,366249990,5100,5100,5100,5100,100
|
|
20241127,123700,365739990,5100,5100,5100,5100,493
|
|
20241127,123600,363225690,5100,5100,5100,5100,6
|
|
20241127,123500,363195090,5090,5090,5090,5090,50
|
|
20241127,123400,362940590,5090,5090,5090,5090,0
|
|
20241127,123300,362940590,5090,5090,5090,5090,19
|
|
20241127,123200,362843880,5100,5100,5100,5100,0
|
|
20241127,123100,362843880,5100,5100,5100,5100,0
|
|
20241127,123000,362843880,5100,5100,5100,5100,51
|
|
20241127,122900,362583780,5100,5090,5100,5090,1209
|
|
20241127,122800,356420310,5090,5090,5090,5090,442
|
|
20241127,122700,354170530,5080,5080,5080,5080,0
|
|
20241127,122600,354170530,5080,5090,5090,5080,496
|
|
20241127,122500,351645900,5090,5090,5090,5090,1
|
|
20241127,122400,351640810,5100,5100,5100,5100,0
|
|
20241127,122300,351640810,5100,5100,5100,5100,1
|
|
20241127,122200,351635710,5100,5100,5100,5100,1
|
|
20241127,122100,351630610,5100,5100,5100,5100,2
|
|
20241127,122000,351620410,5100,5100,5100,5100,0
|
|
20241127,121900,351620410,5100,5100,5100,5100,0
|
|
20241127,121800,351620410,5100,5100,5100,5100,0
|
|
20241127,121700,351620410,5100,5100,5100,5100,0
|
|
20241127,121600,351620410,5100,5100,5100,5100,0
|
|
20241127,121500,351620410,5100,5100,5100,5100,0
|
|
20241127,121400,351620410,5100,5100,5100,5100,262
|
|
20241127,121300,350284210,5080,5080,5080,5080,14
|
|
20241127,121200,350213090,5090,5080,5090,5070,3146
|
|
20241127,121100,334257780,5080,5110,5110,5080,3986
|
|
20241127,121000,313960180,5110,5110,5110,5110,310
|
|
20241127,120900,312376080,5110,5110,5110,5110,0
|
|
20241127,120800,312376080,5110,5110,5110,5110,0
|
|
20241127,120700,312376080,5110,5110,5110,5110,10
|
|
20241127,120600,312324980,5110,5110,5110,5110,224
|
|
20241127,120500,311180340,5110,5110,5110,5110,100
|
|
20241127,120400,310669340,5100,5100,5100,5100,0
|
|
20241127,120300,310669340,5100,5110,5110,5100,382
|
|
20241127,120200,308718820,5110,5110,5110,5110,100
|
|
20241127,120100,308207820,5120,5120,5120,5120,21
|
|
20241127,120000,308100300,5110,5110,5110,5110,0
|
|
20241127,115900,308100300,5110,5110,5110,5110,0
|
|
20241127,115800,308100300,5110,5110,5110,5110,0
|
|
20241127,115700,308100300,5110,5110,5110,5110,150
|
|
20241127,115600,307333800,5110,5110,5110,5110,0
|
|
20241127,115500,307333800,5110,5110,5110,5110,0
|
|
20241127,115400,307333800,5110,5110,5110,5110,0
|
|
20241127,115300,307333800,5110,5110,5110,5110,1
|
|
20241127,115200,307328690,5120,5120,5120,5120,0
|
|
20241127,115100,307328690,5120,5120,5120,5120,0
|
|
20241127,115000,307328690,5120,5120,5120,5120,0
|
|
20241127,114900,307328690,5120,5120,5120,5120,0
|
|
20241127,114800,307328690,5120,5120,5120,5120,1
|
|
20241127,114700,307323570,5110,5110,5110,5110,0
|
|
20241127,114600,307323570,5110,5110,5110,5110,0
|
|
20241127,114500,307323570,5110,5110,5110,5110,0
|
|
20241127,114400,307323570,5110,5110,5110,5110,0
|
|
20241127,114300,307323570,5110,5120,5120,5110,170
|
|
20241127,114200,306454170,5120,5120,5120,5120,0
|
|
20241127,114100,306454170,5120,5120,5120,5120,13
|
|
20241127,114000,306387610,5120,5120,5120,5120,27
|
|
20241127,113900,306249370,5120,5120,5120,5120,0
|
|
20241127,113800,306249370,5120,5120,5120,5120,0
|
|
20241127,113700,306249370,5120,5120,5120,5120,0
|
|
20241127,113600,306249370,5120,5120,5120,5120,1
|
|
20241127,113500,306244250,5130,5130,5130,5130,0
|
|
20241127,113400,306244250,5130,5130,5130,5130,0
|
|
20241127,113300,306244250,5130,5130,5130,5130,278
|
|
20241127,113200,304818110,5120,5120,5120,5120,401
|
|
20241127,113100,302764990,5120,5120,5120,5120,5
|
|
20241127,113000,302739390,5120,5120,5120,5120,80
|
|
20241127,112900,302329790,5120,5120,5120,5120,110
|
|
20241127,112800,301766590,5110,5100,5110,5100,6521
|
|
20241127,112700,268503680,5090,5090,5090,5090,0
|
|
20241127,112600,268503680,5090,5090,5090,5090,0
|
|
20241127,112500,268503680,5090,5090,5090,5090,3
|
|
20241127,112400,268488410,5100,5100,5100,5100,100
|
|
20241127,112300,267978410,5100,5100,5100,5100,0
|
|
20241127,112200,267978410,5100,5100,5100,5100,0
|
|
20241127,112100,267978410,5100,5100,5100,5100,0
|
|
20241127,112000,267978410,5100,5100,5100,5100,0
|
|
20241127,111900,267978410,5100,5100,5100,5100,0
|
|
20241127,111800,267978410,5100,5100,5100,5100,670
|
|
20241127,111700,264561410,5100,5100,5110,5100,2181
|
|
20241127,111600,253437310,5100,5100,5100,5100,0
|
|
20241127,111500,253437310,5100,5100,5100,5100,0
|
|
20241127,111400,253437310,5100,5100,5100,5100,0
|
|
20241127,111300,253437310,5100,5100,5100,5100,41
|
|
20241127,111200,253228210,5110,5110,5110,5110,0
|
|
20241127,111100,253228210,5110,5110,5110,5110,1
|
|
20241127,111000,253223100,5080,5110,5110,5080,303
|
|
20241127,110900,251683560,5110,5110,5110,5110,0
|
|
20241127,110800,251683560,5110,5110,5110,5110,1
|
|
20241127,110700,251678450,5070,5070,5070,5070,0
|
|
20241127,110600,251678450,5070,5070,5070,5070,0
|
|
20241127,110500,251678450,5070,5070,5070,5070,0
|
|
20241127,110400,251678450,5070,5080,5080,5070,1300
|
|
20241127,110300,245074950,5080,5090,5090,5080,110
|
|
20241127,110200,244515650,5090,5090,5090,5090,478
|
|
20241127,110100,242082630,5110,5110,5110,5110,0
|
|
20241127,110000,242082630,5110,5090,5110,5080,451
|
|
20241127,105900,239789340,5080,5080,5080,5080,0
|
|
20241127,105800,239789340,5080,5120,5120,5080,1668
|
|
20241127,105700,231310410,5100,5100,5100,5100,0
|
|
20241127,105600,231310410,5100,5110,5110,5100,730
|
|
20241127,105500,227581760,5120,5120,5120,5120,0
|
|
20241127,105400,227581760,5120,5120,5120,5120,1
|
|
20241127,105300,227576640,5120,5120,5120,5120,52
|
|
20241127,105200,227310400,5120,5130,5130,5120,23
|
|
20241127,105100,227192420,5120,5120,5120,5120,1095
|
|
20241127,105000,221586020,5130,5130,5130,5120,581
|
|
20241127,104900,218605510,5120,5120,5120,5120,114
|
|
20241127,104800,218021830,5120,5130,5130,5120,63
|
|
20241127,104700,217699240,5130,5130,5130,5130,10
|
|
20241127,104600,217647940,5130,5130,5130,5130,0
|
|
20241127,104500,217647940,5130,5140,5140,5130,1415
|
|
20241127,104400,210388980,5140,5140,5140,5140,150
|
|
20241127,104300,209617980,5140,5140,5140,5140,0
|
|
20241127,104200,209617980,5140,5140,5140,5140,0
|
|
20241127,104100,209617980,5140,5140,5140,5140,420
|
|
20241127,104000,207459180,5130,5130,5130,5130,1
|
|
20241127,103900,207454050,5140,5140,5140,5140,195
|
|
20241127,103800,206451750,5140,5140,5140,5140,160
|
|
20241127,103700,205629350,5140,5140,5140,5140,0
|
|
20241127,103600,205629350,5140,5140,5140,5140,1201
|
|
20241127,103500,199456210,5140,5130,5140,5130,94
|
|
20241127,103400,198973950,5130,5130,5130,5130,100
|
|
20241127,103300,198460950,5130,5130,5130,5130,80
|
|
20241127,103200,198050550,5130,5120,5130,5120,23
|
|
20241127,103100,197932590,5120,5120,5120,5120,903
|
|
20241127,103000,193309230,5130,5130,5130,5130,201
|
|
20241127,102900,192278100,5130,5130,5130,5130,0
|
|
20241127,102800,192278100,5130,5130,5130,5130,79
|
|
20241127,102700,191872830,5130,5130,5130,5130,0
|
|
20241127,102600,191872830,5130,5130,5130,5130,323
|
|
20241127,102500,190215840,5130,5130,5130,5130,510
|
|
20241127,102400,187599540,5130,5130,5130,5130,0
|
|
20241127,102300,187599540,5130,5130,5130,5130,194
|
|
20241127,102200,186604320,5140,5140,5140,5140,108
|
|
20241127,102100,186049200,5140,5140,5140,5140,10
|
|
20241127,102000,185997800,5140,5140,5140,5140,42
|
|
20241127,101900,185781920,5140,5140,5140,5140,0
|
|
20241127,101800,185781920,5140,5140,5140,5140,0
|
|
20241127,101700,185781920,5140,5140,5140,5140,1
|
|
20241127,101600,185776780,5150,5150,5150,5150,2
|
|
20241127,101500,185766480,5140,5140,5150,5140,313
|
|
20241127,101400,184157650,5140,5140,5140,5140,78
|
|
20241127,101300,183756730,5140,5140,5140,5140,121
|
|
20241127,101200,183134790,5140,5140,5140,5140,981
|
|
20241127,101100,178092450,5130,5130,5130,5130,0
|
|
20241127,101000,178092450,5130,5140,5140,5130,426
|
|
20241127,100900,175905810,5140,5140,5140,5140,500
|
|
20241127,100800,173335810,5140,5140,5140,5140,0
|
|
20241127,100700,173335810,5140,5140,5140,5140,2
|
|
20241127,100600,173325530,5130,5130,5130,5130,21
|
|
20241127,100500,173217800,5130,5130,5140,5130,295
|
|
20241127,100400,171703590,5140,5140,5140,5140,0
|
|
20241127,100300,171703590,5140,5120,5150,5120,3
|
|
20241127,100200,171688180,5140,5120,5140,5120,1182
|
|
20241127,100100,165616920,5120,5120,5120,5120,500
|
|
20241127,100000,163056920,5120,5120,5120,5120,334
|
|
20241127,095900,161346840,5130,5130,5130,5130,71
|
|
20241127,095800,160982610,5130,5130,5130,5130,4
|
|
20241127,095700,160962090,5130,5130,5130,5130,0
|
|
20241127,095600,160962090,5130,5130,5130,5130,3
|
|
20241127,095500,160946700,5130,5130,5130,5130,0
|
|
20241127,095400,160946700,5130,5130,5130,5130,250
|
|
20241127,095300,159664200,5130,5120,5130,5110,3298
|
|
20241127,095200,142777090,5130,5130,5130,5130,0
|
|
20241127,095100,142777090,5130,5110,5130,5110,1013
|
|
20241127,095000,137595120,5110,5100,5110,5100,124
|
|
20241127,094900,136962620,5090,5090,5090,5090,0
|
|
20241127,094800,136962620,5090,5090,5090,5090,0
|
|
20241127,094700,136962620,5090,5090,5090,5090,0
|
|
20241127,094600,136962620,5090,5090,5090,5090,2
|
|
20241127,094500,136952440,5090,5100,5100,5090,3
|
|
20241127,094400,136937160,5100,5080,5100,5080,3
|
|
20241127,094300,136921880,5080,5080,5080,5080,100
|
|
20241127,094200,136413880,5090,5090,5090,5090,139
|
|
20241127,094100,135706370,5090,5090,5090,5090,1
|
|
20241127,094000,135701280,5070,5090,5090,5070,32
|
|
20241127,093900,135538440,5090,5090,5090,5090,0
|
|
20241127,093800,135538440,5090,5090,5090,5090,1
|
|
20241127,093700,135533350,5070,5070,5070,5070,1110
|
|
20241127,093600,129905650,5090,5090,5090,5090,0
|
|
20241127,093500,129905650,5090,5090,5090,5090,1
|
|
20241127,093400,129900560,5070,5070,5090,5070,487
|
|
20241127,093300,127431450,5070,5080,5080,5070,700
|
|
20241127,093200,123879610,5080,5090,5090,5080,196
|
|
20241127,093100,122883910,5090,5090,5090,5090,0
|
|
20241127,093000,122883910,5090,5090,5090,5090,1
|
|
20241127,092900,122878820,5090,5080,5090,5080,176
|
|
20241127,092800,121984390,5080,5080,5080,5080,67
|
|
20241127,092700,121644030,5080,5080,5080,5080,310
|
|
20241127,092600,120069230,5080,5080,5080,5080,0
|
|
20241127,092500,120069230,5080,5090,5090,5080,110
|
|
20241127,092400,119509430,5090,5090,5090,5090,9
|
|
20241127,092300,119463620,5090,5090,5090,5090,1
|
|
20241127,092200,119458530,5090,5100,5100,5090,149
|
|
20241127,092100,118700100,5090,5090,5090,5090,101
|
|
20241127,092000,118186010,5090,5090,5090,5090,233
|
|
20241127,091900,117000040,5080,5080,5080,5080,52
|
|
20241127,091800,116735880,5090,5090,5090,5090,181
|
|
20241127,091700,115814590,5090,5090,5090,5090,0
|
|
20241127,091600,115814590,5090,5090,5090,5090,1008
|
|
20241127,091500,110683870,5090,5090,5100,5090,144
|
|
20241127,091400,109950710,5090,5120,5120,5090,1737
|
|
20241127,091300,101091630,5110,5110,5110,5110,322
|
|
20241127,091200,99446210,5120,5120,5120,5120,0
|
|
20241127,091100,99446210,5120,5120,5120,5120,754
|
|
20241127,091000,95585730,5120,5120,5120,5120,1368
|
|
20241127,090900,88581570,5110,5110,5110,5100,612
|
|
20241127,090800,85455730,5110,5110,5110,5110,50
|
|
20241127,090700,85200230,5110,5130,5130,5110,2064
|
|
20241127,090600,74640050,5120,5120,5120,5120,460
|
|
20241127,090500,72284850,5120,5140,5150,5120,3913
|
|
20241127,090400,52179580,5140,5150,5160,5140,3424
|
|
20241127,090300,34569050,5160,5140,5160,5140,997
|
|
20241127,090200,29424630,5140,5140,5150,5140,1210
|
|
20241127,090100,23205180,5140,5140,5140,5140,63
|
|
20241127,090000,22881360,5140,5170,5170,5140,4431
|