625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192200,383437980,6210,6210,6210,6210,4143
|
|
20241127,192100,383437980,6210,6210,6210,6210,0
|
|
20241127,192000,383437980,6210,6210,6210,6210,0
|
|
20241127,191900,383437980,6210,6210,6210,6210,0
|
|
20241127,191800,383437980,6210,6210,6210,6210,0
|
|
20241127,191700,383437980,6210,6210,6210,6210,0
|
|
20241127,191600,383437980,6210,6210,6210,6210,0
|
|
20241127,191500,383437980,6210,6210,6210,6210,0
|
|
20241127,191400,383437980,6210,6210,6210,6210,0
|
|
20241127,191300,383437980,6210,6210,6210,6210,0
|
|
20241127,191200,383437980,6210,6210,6210,6210,0
|
|
20241127,191100,383437980,6210,6210,6210,6210,0
|
|
20241127,191000,383437980,6210,6210,6210,6210,0
|
|
20241127,190900,383437980,6210,6210,6210,6210,0
|
|
20241127,190800,383437980,6210,6210,6210,6210,0
|
|
20241127,190700,383437980,6210,6210,6210,6210,0
|
|
20241127,190600,383437980,6210,6210,6210,6210,0
|
|
20241127,190500,383437980,6210,6210,6210,6210,0
|
|
20241127,190400,383437980,6210,6210,6210,6210,0
|
|
20241127,190300,383437980,6210,6210,6210,6210,0
|
|
20241127,190200,383437980,6210,6210,6210,6210,0
|
|
20241127,190100,383437980,6210,6210,6210,6210,0
|
|
20241127,190000,383437980,6210,6210,6210,6210,0
|
|
20241127,185900,383437980,6210,6210,6210,6210,0
|
|
20241127,185800,383437980,6210,6210,6210,6210,0
|
|
20241127,185700,383437980,6210,6210,6210,6210,0
|
|
20241127,185600,383437980,6210,6210,6210,6210,0
|
|
20241127,185500,383437980,6210,6210,6210,6210,0
|
|
20241127,185400,383437980,6210,6210,6210,6210,0
|
|
20241127,185300,383437980,6210,6210,6210,6210,0
|
|
20241127,185200,383437980,6210,6210,6210,6210,4143
|
|
20241127,185100,383437980,6210,6210,6210,6210,0
|
|
20241127,185000,383437980,6210,6210,6210,6210,0
|
|
20241127,184900,383437980,6210,6210,6210,6210,0
|
|
20241127,184800,383437980,6210,6210,6210,6210,0
|
|
20241127,184700,383437980,6210,6210,6210,6210,0
|
|
20241127,184600,383437980,6210,6210,6210,6210,0
|
|
20241127,184500,383437980,6210,6210,6210,6210,0
|
|
20241127,184400,383437980,6210,6210,6210,6210,0
|
|
20241127,184300,383437980,6210,6210,6210,6210,0
|
|
20241127,184200,383437980,6210,6210,6210,6210,0
|
|
20241127,184100,383437980,6210,6210,6210,6210,0
|
|
20241127,184000,383437980,6210,6210,6210,6210,0
|
|
20241127,183900,383437980,6210,6210,6210,6210,0
|
|
20241127,183800,383437980,6210,6210,6210,6210,0
|
|
20241127,183700,383437980,6210,6210,6210,6210,0
|
|
20241127,183600,383437980,6210,6210,6210,6210,0
|
|
20241127,183500,383437980,6210,6210,6210,6210,0
|
|
20241127,183400,383437980,6210,6210,6210,6210,0
|
|
20241127,183300,383437980,6210,6210,6210,6210,0
|
|
20241127,183200,383437980,6210,6210,6210,6210,0
|
|
20241127,183100,383437980,6210,6210,6210,6210,0
|
|
20241127,183000,383437980,6210,6210,6210,6210,0
|
|
20241127,182900,383437980,6210,6210,6210,6210,0
|
|
20241127,182800,383437980,6210,6210,6210,6210,0
|
|
20241127,182700,383437980,6210,6210,6210,6210,0
|
|
20241127,182600,383437980,6210,6210,6210,6210,0
|
|
20241127,182500,383437980,6210,6210,6210,6210,0
|
|
20241127,182400,383437980,6210,6210,6210,6210,0
|
|
20241127,182300,383437980,6210,6210,6210,6210,0
|
|
20241127,182200,383437980,6210,6210,6210,6210,4143
|
|
20241127,182100,383437980,6210,6210,6210,6210,0
|
|
20241127,182000,383437980,6210,6210,6210,6210,0
|
|
20241127,181900,383437980,6210,6210,6210,6210,0
|
|
20241127,181800,383437980,6210,6210,6210,6210,0
|
|
20241127,181700,383437980,6210,6210,6210,6210,0
|
|
20241127,181600,383437980,6210,6210,6210,6210,0
|
|
20241127,181500,383437980,6210,6210,6210,6210,0
|
|
20241127,181400,383437980,6210,6210,6210,6210,0
|
|
20241127,181300,383437980,6210,6210,6210,6210,0
|
|
20241127,181200,383437980,6210,6210,6210,6210,0
|
|
20241127,181100,383437980,6210,6210,6210,6210,0
|
|
20241127,181000,383437980,6210,6210,6210,6210,0
|
|
20241127,180900,383437980,6210,6210,6210,6210,0
|
|
20241127,180800,383437980,6210,6210,6210,6210,0
|
|
20241127,180700,383437980,6210,6210,6210,6210,0
|
|
20241127,180600,383437980,6210,6210,6210,6210,0
|
|
20241127,180500,383437980,6210,6210,6210,6210,0
|
|
20241127,180400,383437980,6210,6210,6210,6210,0
|
|
20241127,180300,383437980,6210,6210,6210,6210,0
|
|
20241127,180200,383437980,6210,6210,6210,6210,0
|
|
20241127,180100,383437980,6210,6210,6210,6210,0
|
|
20241127,180000,383437980,6210,6210,6210,6210,0
|
|
20241127,175900,383437980,6210,6210,6210,6210,0
|
|
20241127,175800,383437980,6210,6210,6210,6210,0
|
|
20241127,175700,383437980,6210,6210,6210,6210,0
|
|
20241127,175600,383437980,6210,6210,6210,6210,0
|
|
20241127,175500,383437980,6210,6210,6210,6210,0
|
|
20241127,175400,383437980,6210,6210,6210,6210,0
|
|
20241127,175300,383437980,6210,6210,6210,6210,0
|
|
20241127,175200,383437980,6210,6210,6210,6210,4143
|
|
20241127,175100,383437980,6210,6210,6210,6210,0
|
|
20241127,175000,383437980,6210,6210,6210,6210,0
|
|
20241127,174900,383437980,6210,6210,6210,6210,0
|
|
20241127,174800,383437980,6210,6210,6210,6210,0
|
|
20241127,174700,383437980,6210,6210,6210,6210,0
|
|
20241127,174600,383437980,6210,6210,6210,6210,0
|
|
20241127,174500,383437980,6210,6210,6210,6210,0
|
|
20241127,174400,383437980,6210,6210,6210,6210,0
|
|
20241127,174300,383437980,6210,6210,6210,6210,0
|
|
20241127,174200,383437980,6210,6210,6210,6210,0
|
|
20241127,174100,383437980,6210,6210,6210,6210,0
|
|
20241127,174000,383437980,6210,6210,6210,6210,0
|
|
20241127,173900,383437980,6210,6210,6210,6210,0
|
|
20241127,173800,383437980,6210,6210,6210,6210,0
|
|
20241127,173700,383437980,6210,6210,6210,6210,0
|
|
20241127,173600,383437980,6210,6210,6210,6210,0
|
|
20241127,173500,383437980,6210,6210,6210,6210,0
|
|
20241127,173400,383437980,6210,6210,6210,6210,0
|
|
20241127,173300,383437980,6210,6210,6210,6210,0
|
|
20241127,173200,383437980,6210,6210,6210,6210,0
|
|
20241127,173100,383437980,6210,6210,6210,6210,0
|
|
20241127,173000,383437980,6210,6210,6210,6210,0
|
|
20241127,172900,383437980,6210,6210,6210,6210,0
|
|
20241127,172800,383437980,6210,6210,6210,6210,0
|
|
20241127,172700,383437980,6210,6210,6210,6210,0
|
|
20241127,172600,383437980,6210,6210,6210,6210,0
|
|
20241127,172500,383437980,6210,6210,6210,6210,0
|
|
20241127,172400,383437980,6210,6210,6210,6210,0
|
|
20241127,172300,383437980,6210,6210,6210,6210,0
|
|
20241127,172200,383437980,6210,6210,6210,6210,4143
|
|
20241127,172100,383437980,6210,6210,6210,6210,0
|
|
20241127,172000,383437980,6210,6210,6210,6210,0
|
|
20241127,171900,383437980,6210,6210,6210,6210,0
|
|
20241127,171800,383437980,6210,6210,6210,6210,0
|
|
20241127,171700,383437980,6210,6210,6210,6210,0
|
|
20241127,171600,383437980,6210,6210,6210,6210,0
|
|
20241127,171500,383437980,6210,6210,6210,6210,0
|
|
20241127,171400,383437980,6210,6210,6210,6210,0
|
|
20241127,171300,383437980,6210,6210,6210,6210,0
|
|
20241127,171200,383437980,6210,6210,6210,6210,0
|
|
20241127,171100,383437980,6210,6210,6210,6210,0
|
|
20241127,171000,383437980,6210,6210,6210,6210,0
|
|
20241127,170900,383437980,6210,6210,6210,6210,0
|
|
20241127,170800,383437980,6210,6210,6210,6210,0
|
|
20241127,170700,383437980,6210,6210,6210,6210,0
|
|
20241127,170600,383437980,6210,6210,6210,6210,0
|
|
20241127,170500,383437980,6210,6210,6210,6210,0
|
|
20241127,170400,383437980,6210,6210,6210,6210,0
|
|
20241127,170300,383437980,6210,6210,6210,6210,0
|
|
20241127,170200,383437980,6210,6210,6210,6210,0
|
|
20241127,170100,383437980,6210,6210,6210,6210,0
|
|
20241127,170000,383437980,6210,6210,6210,6210,0
|
|
20241127,165900,383437980,6210,6210,6210,6210,0
|
|
20241127,165800,383437980,6210,6210,6210,6210,0
|
|
20241127,165700,383437980,6210,6210,6210,6210,0
|
|
20241127,165600,383437980,6210,6210,6210,6210,0
|
|
20241127,165500,383437980,6210,6210,6210,6210,0
|
|
20241127,165400,383437980,6210,6210,6210,6210,0
|
|
20241127,165300,383437980,6210,6210,6210,6210,0
|
|
20241127,165200,383437980,6210,6210,6210,6210,4143
|
|
20241127,165100,383437980,6210,6210,6210,6210,0
|
|
20241127,165000,383437980,6210,6210,6210,6210,0
|
|
20241127,164900,383437980,6210,6210,6210,6210,0
|
|
20241127,164800,383437980,6210,6210,6210,6210,0
|
|
20241127,164700,383437980,6210,6210,6210,6210,0
|
|
20241127,164600,383437980,6210,6210,6210,6210,0
|
|
20241127,164500,383437980,6210,6210,6210,6210,0
|
|
20241127,164400,383437980,6210,6210,6210,6210,0
|
|
20241127,164300,383437980,6210,6210,6210,6210,0
|
|
20241127,164200,383437980,6210,6210,6210,6210,0
|
|
20241127,164100,383437980,6210,6210,6210,6210,0
|
|
20241127,164000,383437980,6210,6210,6210,6210,0
|
|
20241127,163900,383437980,6210,6210,6210,6210,0
|
|
20241127,163800,383437980,6210,6210,6210,6210,0
|
|
20241127,163700,383437980,6210,6210,6210,6210,0
|
|
20241127,163600,383437980,6210,6210,6210,6210,0
|
|
20241127,163500,383437980,6210,6210,6210,6210,0
|
|
20241127,163400,383437980,6210,6210,6210,6210,0
|
|
20241127,163300,383437980,6210,6210,6210,6210,0
|
|
20241127,163200,383437980,6210,6210,6210,6210,0
|
|
20241127,163100,383437980,6210,6210,6210,6210,0
|
|
20241127,163000,383437980,6210,6210,6210,6210,0
|
|
20241127,162900,383437980,6210,6210,6210,6210,0
|
|
20241127,162800,383437980,6210,6210,6210,6210,0
|
|
20241127,162700,383437980,6210,6210,6210,6210,0
|
|
20241127,162600,383437980,6210,6210,6210,6210,0
|
|
20241127,162500,383437980,6210,6210,6210,6210,0
|
|
20241127,162400,383437980,6210,6210,6210,6210,0
|
|
20241127,162300,383437980,6210,6210,6210,6210,0
|
|
20241127,162200,383437980,6210,6210,6210,6210,4143
|
|
20241127,162100,383437980,6210,6210,6210,6210,0
|
|
20241127,162000,383437980,6210,6210,6210,6210,0
|
|
20241127,161900,383437980,6210,6210,6210,6210,0
|
|
20241127,161800,383437980,6210,6210,6210,6210,0
|
|
20241127,161700,383437980,6210,6210,6210,6210,0
|
|
20241127,161600,383437980,6210,6210,6210,6210,0
|
|
20241127,161500,383437980,6210,6210,6210,6210,0
|
|
20241127,161400,383437980,6210,6210,6210,6210,0
|
|
20241127,161300,383437980,6210,6210,6210,6210,0
|
|
20241127,161200,383437980,6210,6210,6210,6210,0
|
|
20241127,161100,383437980,6210,6210,6210,6210,0
|
|
20241127,161000,383437980,6210,6210,6210,6210,0
|
|
20241127,160900,383437980,6210,6210,6210,6210,0
|
|
20241127,160800,383437980,6210,6210,6210,6210,0
|
|
20241127,160700,383437980,6210,6210,6210,6210,0
|
|
20241127,160600,383437980,6210,6210,6210,6210,0
|
|
20241127,160500,383437980,6210,6210,6210,6210,0
|
|
20241127,160400,383437980,6210,6210,6210,6210,0
|
|
20241127,160300,383437980,6210,6210,6210,6210,0
|
|
20241127,160200,383437980,6210,6210,6210,6210,0
|
|
20241127,160100,383437980,6210,6210,6210,6210,0
|
|
20241127,160000,383437980,6210,6210,6210,6210,0
|
|
20241127,155900,383437980,6210,6210,6210,6210,0
|
|
20241127,155800,383437980,6210,6210,6210,6210,0
|
|
20241127,155700,383437980,6210,6210,6210,6210,0
|
|
20241127,155600,383437980,6210,6210,6210,6210,0
|
|
20241127,155500,383437980,6210,6210,6210,6210,0
|
|
20241127,155400,383437980,6210,6210,6210,6210,0
|
|
20241127,155300,383437980,6210,6210,6210,6210,0
|
|
20241127,155200,383437980,6210,6210,6210,6210,4143
|
|
20241127,155100,383437980,6210,6210,6210,6210,0
|
|
20241127,155000,383437980,6210,6210,6210,6210,0
|
|
20241127,154900,383437980,6210,6210,6210,6210,0
|
|
20241127,154800,383437980,6210,6210,6210,6210,0
|
|
20241127,154700,383437980,6210,6210,6210,6210,0
|
|
20241127,154600,383437980,6210,6210,6210,6210,0
|
|
20241127,154500,383437980,6210,6210,6210,6210,0
|
|
20241127,154400,383437980,6210,6210,6210,6210,0
|
|
20241127,154300,383437980,6210,6210,6210,6210,0
|
|
20241127,154200,383437980,6210,6210,6210,6210,0
|
|
20241127,154100,383437980,6210,6210,6210,6210,0
|
|
20241127,154000,383437980,6210,6210,6210,6210,0
|
|
20241127,153900,383437980,6210,6210,6210,6210,0
|
|
20241127,153800,383437980,6210,6210,6210,6210,0
|
|
20241127,153700,383437980,6210,6210,6210,6210,0
|
|
20241127,153600,383437980,6210,6210,6210,6210,0
|
|
20241127,153500,383437980,6210,6210,6210,6210,0
|
|
20241127,153400,383437980,6210,6210,6210,6210,0
|
|
20241127,153300,383437980,6210,6210,6210,6210,0
|
|
20241127,153200,383437980,6210,6210,6210,6210,0
|
|
20241127,153100,383437980,6210,6210,6210,6210,0
|
|
20241127,153000,383437980,6210,6210,6210,6210,4143
|
|
20241127,152900,357709950,6190,6190,6190,6190,0
|
|
20241127,152800,357709950,6190,6190,6190,6190,0
|
|
20241127,152700,357709950,6190,6190,6190,6190,0
|
|
20241127,152600,357709950,6190,6190,6190,6190,0
|
|
20241127,152500,357709950,6190,6190,6190,6190,0
|
|
20241127,152400,357709950,6190,6190,6190,6190,0
|
|
20241127,152300,357709950,6190,6190,6190,6190,0
|
|
20241127,152200,357709950,6190,6190,6190,6190,0
|
|
20241127,152100,357709950,6190,6190,6190,6190,0
|
|
20241127,152000,357709950,6190,6190,6190,6190,0
|
|
20241127,151900,357709950,6190,6170,6190,6140,186
|
|
20241127,151800,356562480,6170,6170,6170,6150,30
|
|
20241127,151700,356377580,6170,6170,6170,6170,0
|
|
20241127,151600,356377580,6170,6170,6170,6170,1
|
|
20241127,151500,356371410,6130,6130,6130,6130,232
|
|
20241127,151400,354949250,6170,6170,6170,6170,0
|
|
20241127,151300,354949250,6170,6170,6170,6170,0
|
|
20241127,151200,354949250,6170,6130,6170,6120,629
|
|
20241127,151100,351099220,6130,6140,6140,6130,150
|
|
20241127,151000,350179180,6130,6130,6130,6130,150
|
|
20241127,150900,349259680,6130,6130,6130,6130,5
|
|
20241127,150800,349229030,6130,6130,6150,6130,148
|
|
20241127,150700,348320830,6150,6140,6150,6140,40
|
|
20241127,150600,348075220,6150,6150,6150,6150,10
|
|
20241127,150500,348013720,6150,6150,6150,6150,0
|
|
20241127,150400,348013720,6150,6150,6150,6150,0
|
|
20241127,150300,348013720,6150,6150,6150,6150,52
|
|
20241127,150200,347693920,6190,6190,6190,6190,0
|
|
20241127,150100,347693920,6190,6170,6190,6170,553
|
|
20241127,150000,344274660,6180,6180,6180,6180,0
|
|
20241127,145900,344274660,6180,6180,6180,6180,0
|
|
20241127,145800,344274660,6180,6180,6180,6180,0
|
|
20241127,145700,344274660,6180,6180,6180,6180,0
|
|
20241127,145600,344274660,6180,6180,6180,6180,0
|
|
20241127,145500,344274660,6180,6180,6180,6180,0
|
|
20241127,145400,344274660,6180,6150,6180,6150,66
|
|
20241127,145300,343868730,6180,6180,6180,6180,0
|
|
20241127,145200,343868730,6180,6180,6180,6180,1
|
|
20241127,145100,343862550,6130,6150,6180,6130,139
|
|
20241127,145000,343009160,6160,6160,6160,6160,70
|
|
20241127,144900,342577960,6150,6150,6150,6150,0
|
|
20241127,144800,342577960,6150,6170,6190,6150,455
|
|
20241127,144700,339775270,6180,6170,6180,6170,250
|
|
20241127,144600,338231490,6140,6150,6150,6140,45
|
|
20241127,144500,337955040,6130,6140,6140,6130,2700
|
|
20241127,144400,321402540,6170,6170,6170,6170,0
|
|
20241127,144300,321402540,6170,6170,6170,6170,0
|
|
20241127,144200,321402540,6170,6170,6170,6170,0
|
|
20241127,144100,321402540,6170,6170,6170,6170,0
|
|
20241127,144000,321402540,6170,6140,6170,6140,44
|
|
20241127,143900,321132260,6120,6120,6120,6120,11
|
|
20241127,143800,321064940,6130,6130,6130,6130,0
|
|
20241127,143700,321064940,6130,6130,6130,6130,20
|
|
20241127,143600,320942340,6110,6140,6140,6110,600
|
|
20241127,143500,317274940,6170,6170,6170,6170,1
|
|
20241127,143400,317268770,6140,6140,6140,6140,0
|
|
20241127,143300,317268770,6140,6140,6140,6140,1
|
|
20241127,143200,317262630,6150,6150,6150,6150,0
|
|
20241127,143100,317262630,6150,6150,6150,6150,9
|
|
20241127,143000,317207280,6160,6160,6160,6160,11
|
|
20241127,142900,317139520,6170,6170,6170,6170,8
|
|
20241127,142800,317090160,6170,6160,6170,6160,11
|
|
20241127,142700,317022330,6150,6150,6150,6150,1
|
|
20241127,142600,317016180,6160,6160,6160,6160,0
|
|
20241127,142500,317016180,6160,6170,6170,6160,25
|
|
20241127,142400,316862130,6160,6160,6160,6160,0
|
|
20241127,142300,316862130,6160,6160,6160,6160,0
|
|
20241127,142200,316862130,6160,6160,6160,6160,15
|
|
20241127,142100,316769730,6180,6180,6180,6180,0
|
|
20241127,142000,316769730,6180,6180,6180,6180,43
|
|
20241127,141900,316503990,6180,6180,6180,6180,0
|
|
20241127,141800,316503990,6180,6180,6180,6180,0
|
|
20241127,141700,316503990,6180,6180,6180,6180,0
|
|
20241127,141600,316503990,6180,6180,6180,6180,0
|
|
20241127,141500,316503990,6180,6170,6180,6160,39
|
|
20241127,141400,316263470,6170,6170,6170,6170,230
|
|
20241127,141300,314844370,6180,6180,6180,6180,36
|
|
20241127,141200,314621890,6160,6160,6160,6160,3
|
|
20241127,141100,314603410,6170,6160,6170,6160,67
|
|
20241127,141000,314190090,6160,6160,6160,6160,12
|
|
20241127,140900,314116170,6150,6140,6150,6140,142
|
|
20241127,140800,313242970,6160,6160,6160,6160,0
|
|
20241127,140700,313242970,6160,6160,6160,6160,0
|
|
20241127,140600,313242970,6160,6160,6160,6160,0
|
|
20241127,140500,313242970,6160,6120,6160,6120,405
|
|
20241127,140400,310756410,6110,6120,6120,6110,16
|
|
20241127,140300,310658510,6100,6100,6100,6100,101
|
|
20241127,140200,310042410,6100,6100,6100,6100,0
|
|
20241127,140100,310042410,6100,6100,6100,6100,10
|
|
20241127,140000,309981410,6120,6120,6120,6120,43
|
|
20241127,135900,309718250,6090,6090,6090,6090,0
|
|
20241127,135800,309718250,6090,6090,6090,6090,370
|
|
20241127,135700,307464950,6090,6090,6090,6090,0
|
|
20241127,135600,307464950,6090,6110,6110,6090,472
|
|
20241127,135500,304589650,6120,6120,6120,6120,0
|
|
20241127,135400,304589650,6120,6120,6120,6120,2
|
|
20241127,135300,304577410,6110,6110,6110,6110,0
|
|
20241127,135200,304577410,6110,6110,6110,6110,0
|
|
20241127,135100,304577410,6110,6110,6110,6110,0
|
|
20241127,135000,304577410,6110,6110,6110,6110,0
|
|
20241127,134900,304577410,6110,6110,6110,6110,5
|
|
20241127,134800,304546860,6100,6100,6100,6100,0
|
|
20241127,134700,304546860,6100,6100,6100,6100,0
|
|
20241127,134600,304546860,6100,6100,6100,6100,97
|
|
20241127,134500,303955160,6100,6100,6100,6100,340
|
|
20241127,134400,301881160,6100,6100,6100,6100,0
|
|
20241127,134300,301881160,6100,6100,6100,6100,0
|
|
20241127,134200,301881160,6100,6100,6100,6100,450
|
|
20241127,134100,299136160,6110,6110,6110,6110,244
|
|
20241127,134000,297645320,6130,6130,6130,6130,43
|
|
20241127,133900,297381730,6110,6110,6110,6110,0
|
|
20241127,133800,297381730,6110,6120,6120,6110,534
|
|
20241127,133700,294116850,6120,6120,6120,6120,0
|
|
20241127,133600,294116850,6120,6120,6120,6120,0
|
|
20241127,133500,294116850,6120,6120,6120,6120,0
|
|
20241127,133400,294116850,6120,6120,6120,6120,0
|
|
20241127,133300,294116850,6120,6110,6120,6110,361
|
|
20241127,133200,291910230,6110,6110,6110,6110,0
|
|
20241127,133100,291910230,6110,6110,6110,6110,145
|
|
20241127,133000,291024280,6130,6130,6130,6130,120
|
|
20241127,132900,290288680,6130,6100,6130,6100,1212
|
|
20241127,132800,282886340,6130,6130,6130,6130,0
|
|
20241127,132700,282886340,6130,6130,6130,6130,82
|
|
20241127,132600,282383680,6100,6100,6100,6100,0
|
|
20241127,132500,282383680,6100,6120,6120,6100,2000
|
|
20241127,132400,270182760,6130,6110,6130,6110,927
|
|
20241127,132300,264508790,6110,6110,6110,6110,776
|
|
20241127,132200,259767430,6110,6120,6120,6110,1194
|
|
20241127,132100,252470150,6130,6130,6130,6130,0
|
|
20241127,132000,252470150,6130,6140,6160,6130,213
|
|
20241127,131900,251158570,6120,6110,6160,6110,1353
|
|
20241127,131800,242874210,6120,6120,6120,6120,0
|
|
20241127,131700,242874210,6120,6130,6130,6120,784
|
|
20241127,131600,238075200,6130,6120,6130,6120,385
|
|
20241127,131500,235718990,6120,6120,6120,6120,0
|
|
20241127,131400,235718990,6120,6120,6120,6120,0
|
|
20241127,131300,235718990,6120,6120,6120,6120,101
|
|
20241127,131200,235100870,6120,6120,6120,6120,219
|
|
20241127,131100,233760590,6120,6120,6120,6120,0
|
|
20241127,131000,233760590,6120,6120,6120,6120,0
|
|
20241127,130900,233760590,6120,6120,6120,6120,0
|
|
20241127,130800,233760590,6120,6120,6120,6120,0
|
|
20241127,130700,233760590,6120,6120,6120,6120,0
|
|
20241127,130600,233760590,6120,6130,6130,6120,94
|
|
20241127,130500,233184380,6120,6120,6120,6120,0
|
|
20241127,130400,233184380,6120,6120,6120,6120,0
|
|
20241127,130300,233184380,6120,6120,6120,6120,0
|
|
20241127,130200,233184380,6120,6120,6120,6120,0
|
|
20241127,130100,233184380,6120,6130,6130,6120,2
|
|
20241127,130000,233172130,6160,6160,6160,6160,43
|
|
20241127,125900,232907250,6120,6120,6120,6120,0
|
|
20241127,125800,232907250,6120,6120,6120,6120,0
|
|
20241127,125700,232907250,6120,6120,6120,6120,1
|
|
20241127,125600,232901130,6160,6160,6160,6160,10
|
|
20241127,125500,232839530,6120,6130,6130,6120,100
|
|
20241127,125400,232227120,6130,6130,6130,6130,0
|
|
20241127,125300,232227120,6130,6130,6130,6130,4
|
|
20241127,125200,232202600,6130,6130,6130,6130,0
|
|
20241127,125100,232202600,6130,6130,6130,6130,0
|
|
20241127,125000,232202600,6130,6130,6130,6130,334
|
|
20241127,124900,230155180,6120,6120,6120,6120,1
|
|
20241127,124800,230149060,6130,6130,6130,6130,141
|
|
20241127,124700,229284730,6160,6160,6160,6160,1
|
|
20241127,124600,229278570,6140,6140,6140,6140,0
|
|
20241127,124500,229278570,6140,6140,6140,6140,0
|
|
20241127,124400,229278570,6140,6140,6140,6140,0
|
|
20241127,124300,229278570,6140,6150,6150,6140,80
|
|
20241127,124200,228786580,6150,6150,6150,6150,0
|
|
20241127,124100,228786580,6150,6150,6150,6150,0
|
|
20241127,124000,228786580,6150,6130,6150,6130,448
|
|
20241127,123900,226039460,6170,6170,6170,6170,0
|
|
20241127,123800,226039460,6170,6170,6170,6170,0
|
|
20241127,123700,226039460,6170,6160,6170,6160,2
|
|
20241127,123600,226027130,6130,6130,6130,6130,0
|
|
20241127,123500,226027130,6130,6130,6130,6130,0
|
|
20241127,123400,226027130,6130,6130,6130,6130,5
|
|
20241127,123300,225996480,6120,6120,6120,6120,0
|
|
20241127,123200,225996480,6120,6120,6120,6120,0
|
|
20241127,123100,225996480,6120,6120,6120,6120,0
|
|
20241127,123000,225996480,6120,6120,6120,6120,0
|
|
20241127,122900,225996480,6120,6130,6130,6110,3001
|
|
20241127,122800,207641030,6150,6150,6150,6150,76
|
|
20241127,122700,207173630,6150,6150,6150,6150,0
|
|
20241127,122600,207173630,6150,6150,6150,6150,120
|
|
20241127,122500,206435630,6120,6160,6160,6120,2000
|
|
20241127,122400,194164810,6160,6160,6160,6160,22
|
|
20241127,122300,194029290,6180,6180,6180,6180,8
|
|
20241127,122200,193979850,6180,6180,6180,6180,0
|
|
20241127,122100,193979850,6180,6180,6180,6180,598
|
|
20241127,122000,190284210,6180,6180,6180,6180,45
|
|
20241127,121900,190006110,6160,6160,6160,6160,0
|
|
20241127,121800,190006110,6160,6160,6160,6160,53
|
|
20241127,121700,189679630,6160,6160,6160,6160,112
|
|
20241127,121600,188989710,6170,6170,6170,6170,0
|
|
20241127,121500,188989710,6170,6170,6170,6170,0
|
|
20241127,121400,188989710,6170,6160,6170,6160,374
|
|
20241127,121300,186684870,6170,6170,6170,6170,151
|
|
20241127,121200,185753200,6170,6170,6170,6170,0
|
|
20241127,121100,185753200,6170,6170,6170,6170,0
|
|
20241127,121000,185753200,6170,6170,6170,6170,241
|
|
20241127,120900,184266230,6170,6170,6170,6170,1
|
|
20241127,120800,184260060,6170,6170,6170,6170,0
|
|
20241127,120700,184260060,6170,6170,6170,6170,0
|
|
20241127,120600,184260060,6170,6180,6180,6170,927
|
|
20241127,120500,178540060,6190,6190,6190,6190,94
|
|
20241127,120400,177958200,6240,6240,6240,6240,9
|
|
20241127,120300,177902040,6200,6200,6200,6200,28
|
|
20241127,120200,177728440,6200,6200,6200,6200,0
|
|
20241127,120100,177728440,6200,6200,6200,6200,0
|
|
20241127,120000,177728440,6200,6200,6200,6200,1
|
|
20241127,115900,177722240,6200,6200,6200,6200,0
|
|
20241127,115800,177722240,6200,6200,6200,6200,65
|
|
20241127,115700,177319240,6200,6200,6200,6200,141
|
|
20241127,115600,176445040,6210,6210,6210,6210,0
|
|
20241127,115500,176445040,6210,6210,6210,6210,0
|
|
20241127,115400,176445040,6210,6210,6210,6210,101
|
|
20241127,115300,175817830,6250,6250,6250,6250,0
|
|
20241127,115200,175817830,6250,6250,6250,6250,0
|
|
20241127,115100,175817830,6250,6250,6250,6250,0
|
|
20241127,115000,175817830,6250,6250,6250,6250,0
|
|
20241127,114900,175817830,6250,6250,6250,6250,0
|
|
20241127,114800,175817830,6250,6250,6250,6250,0
|
|
20241127,114700,175817830,6250,6250,6250,6250,0
|
|
20241127,114600,175817830,6250,6250,6250,6250,2
|
|
20241127,114500,175805330,6250,6250,6250,6250,0
|
|
20241127,114400,175805330,6250,6250,6250,6250,1
|
|
20241127,114300,175799080,6210,6210,6210,6210,0
|
|
20241127,114200,175799080,6210,6210,6210,6210,14
|
|
20241127,114100,175712140,6250,6250,6250,6250,0
|
|
20241127,114000,175712140,6250,6250,6250,6250,1
|
|
20241127,113900,175705890,6260,6260,6260,6260,0
|
|
20241127,113800,175705890,6260,6260,6260,6260,0
|
|
20241127,113700,175705890,6260,6260,6260,6260,30
|
|
20241127,113600,175518090,6260,6260,6260,6260,0
|
|
20241127,113500,175518090,6260,6250,6260,6250,94
|
|
20241127,113400,174929670,6260,6260,6260,6260,0
|
|
20241127,113300,174929670,6260,6260,6260,6260,0
|
|
20241127,113200,174929670,6260,6240,6260,6240,22
|
|
20241127,113100,174792340,6260,6260,6260,6260,0
|
|
20241127,113000,174792340,6260,6260,6260,6260,0
|
|
20241127,112900,174792340,6260,6260,6260,6260,0
|
|
20241127,112800,174792340,6260,6260,6260,6260,0
|
|
20241127,112700,174792340,6260,6240,6260,6220,772
|
|
20241127,112600,169988480,6230,6230,6230,6230,0
|
|
20241127,112500,169988480,6230,6230,6230,6230,0
|
|
20241127,112400,169988480,6230,6230,6230,6230,0
|
|
20241127,112300,169988480,6230,6230,6230,6230,1
|
|
20241127,112200,169982250,6170,6190,6190,6170,1001
|
|
20241127,112100,163804240,6230,6230,6230,6230,0
|
|
20241127,112000,163804240,6230,6230,6230,6230,1
|
|
20241127,111900,163798010,6220,6220,6220,6220,0
|
|
20241127,111800,163798010,6220,6220,6220,6220,0
|
|
20241127,111700,163798010,6220,6220,6220,6220,0
|
|
20241127,111600,163798010,6220,6220,6220,6220,0
|
|
20241127,111500,163798010,6220,6220,6220,6220,0
|
|
20241127,111400,163798010,6220,6220,6220,6220,0
|
|
20241127,111300,163798010,6220,6220,6220,6220,0
|
|
20241127,111200,163798010,6220,6220,6220,6220,0
|
|
20241127,111100,163798010,6220,6220,6220,6220,200
|
|
20241127,111000,162554010,6210,6210,6210,6210,0
|
|
20241127,110900,162554010,6210,6180,6210,6170,501
|
|
20241127,110800,159457910,6200,6200,6200,6200,75
|
|
20241127,110700,158992910,6160,6160,6160,6160,0
|
|
20241127,110600,158992910,6160,6160,6160,6160,0
|
|
20241127,110500,158992910,6160,6180,6180,6160,1621
|
|
20241127,110400,149004050,6200,6200,6200,6200,0
|
|
20241127,110300,149004050,6200,6200,6200,6200,0
|
|
20241127,110200,149004050,6200,6200,6200,6200,0
|
|
20241127,110100,149004050,6200,6200,6200,6200,0
|
|
20241127,110000,149004050,6200,6200,6200,6200,1
|
|
20241127,105900,148997850,6160,6160,6160,6160,0
|
|
20241127,105800,148997850,6160,6160,6160,6160,19
|
|
20241127,105700,148880810,6160,6160,6160,6160,0
|
|
20241127,105600,148880810,6160,6160,6160,6160,23
|
|
20241127,105500,148739130,6160,6180,6180,6160,1270
|
|
20241127,105400,140909400,6210,6210,6210,6210,0
|
|
20241127,105300,140909400,6210,6210,6210,6210,0
|
|
20241127,105200,140909400,6210,6210,6210,6210,0
|
|
20241127,105100,140909400,6210,6180,6210,6170,207
|
|
20241127,105000,139630140,6180,6210,6210,6180,2
|
|
20241127,104900,139617750,6180,6180,6180,6180,0
|
|
20241127,104800,139617750,6180,6180,6180,6180,204
|
|
20241127,104700,138357030,6180,6180,6180,6180,0
|
|
20241127,104600,138357030,6180,6180,6180,6180,200
|
|
20241127,104500,137121030,6200,6200,6200,6200,0
|
|
20241127,104400,137121030,6200,6200,6200,6200,157
|
|
20241127,104300,136147630,6200,6200,6200,6200,0
|
|
20241127,104200,136147630,6200,6200,6200,6200,0
|
|
20241127,104100,136147630,6200,6200,6200,6200,9
|
|
20241127,104000,136091830,6200,6200,6200,6200,1
|
|
20241127,103900,136085630,6170,6170,6170,6170,0
|
|
20241127,103800,136085630,6170,6180,6180,6170,167
|
|
20241127,103700,135054860,6180,6180,6180,6180,22
|
|
20241127,103600,134918900,6180,6180,6180,6180,240
|
|
20241127,103500,133435700,6220,6220,6220,6220,0
|
|
20241127,103400,133435700,6220,6220,6220,6220,1
|
|
20241127,103300,133429480,6180,6180,6180,6180,0
|
|
20241127,103200,133429480,6180,6180,6180,6180,822
|
|
20241127,103100,128349520,6190,6190,6190,6190,38
|
|
20241127,103000,128114300,6190,6220,6220,6190,2
|
|
20241127,102900,128101890,6180,6190,6190,6180,224
|
|
20241127,102800,126716330,6190,6190,6190,6190,36
|
|
20241127,102700,126493490,6190,6190,6190,6190,0
|
|
20241127,102600,126493490,6190,6190,6190,6190,193
|
|
20241127,102500,125298820,6220,6220,6220,6220,0
|
|
20241127,102400,125298820,6220,6220,6220,6220,0
|
|
20241127,102300,125298820,6220,6220,6220,6220,1
|
|
20241127,102200,125292600,6190,6190,6190,6190,61
|
|
20241127,102100,124915010,6190,6190,6190,6190,240
|
|
20241127,102000,123429410,6210,6180,6210,6180,2
|
|
20241127,101900,123417020,6220,6220,6220,6220,1
|
|
20241127,101800,123410800,6190,6200,6200,6190,489
|
|
20241127,101700,120383580,6200,6200,6200,6200,0
|
|
20241127,101600,120383580,6200,6200,6200,6200,0
|
|
20241127,101500,120383580,6200,6200,6200,6200,325
|
|
20241127,101400,118368580,6220,6220,6220,6220,0
|
|
20241127,101300,118368580,6220,6220,6220,6220,1
|
|
20241127,101200,118362360,6170,6180,6180,6170,277
|
|
20241127,101100,116653190,6190,6180,6190,6180,231
|
|
20241127,101000,115225600,6230,6230,6230,6230,0
|
|
20241127,100900,115225600,6230,6190,6230,6190,114
|
|
20241127,100800,114519830,6190,6190,6190,6190,98
|
|
20241127,100700,113913210,6190,6180,6240,6180,40
|
|
20241127,100600,113665940,6180,6220,6220,6180,12
|
|
20241127,100500,113591740,6200,6200,6200,6200,29
|
|
20241127,100400,113411940,6220,6220,6220,6220,1
|
|
20241127,100300,113405720,6200,6200,6200,6200,105
|
|
20241127,100200,112754720,6210,6210,6210,6210,0
|
|
20241127,100100,112754720,6210,6210,6210,6210,1
|
|
20241127,100000,112748510,6200,6190,6230,6190,1227
|
|
20241127,095900,105128660,6150,6160,6160,6150,200
|
|
20241127,095800,103896670,6180,6160,6180,6160,101
|
|
20241127,095700,103274490,6160,6160,6160,6160,0
|
|
20241127,095600,103274490,6160,6160,6160,6160,30
|
|
20241127,095500,103089690,6160,6160,6160,6160,33
|
|
20241127,095400,102886410,6160,6160,6160,6160,0
|
|
20241127,095300,102886410,6160,6160,6160,6160,0
|
|
20241127,095200,102886410,6160,6170,6170,6160,840
|
|
20241127,095100,97705010,6170,6170,6170,6170,0
|
|
20241127,095000,97705010,6170,6170,6170,6170,1
|
|
20241127,094900,97698840,6170,6170,6170,6170,0
|
|
20241127,094800,97698840,6170,6170,6170,6170,101
|
|
20241127,094700,97075670,6170,6170,6170,6170,126
|
|
20241127,094600,96298250,6210,6210,6210,6210,0
|
|
20241127,094500,96298250,6210,6210,6210,6210,24
|
|
20241127,094400,96149210,6210,6210,6210,6210,10
|
|
20241127,094300,96087110,6160,6200,6200,6160,12
|
|
20241127,094200,96013080,6200,6200,6200,6200,0
|
|
20241127,094100,96013080,6200,6200,6200,6200,0
|
|
20241127,094000,96013080,6200,6190,6200,6190,46
|
|
20241127,093900,95728040,6180,6150,6180,6150,339
|
|
20241127,093800,93636020,6150,6150,6150,6150,0
|
|
20241127,093700,93636020,6150,6150,6150,6150,0
|
|
20241127,093600,93636020,6150,6150,6150,6150,386
|
|
20241127,093500,91262120,6150,6150,6150,6150,0
|
|
20241127,093400,91262120,6150,6150,6150,6150,0
|
|
20241127,093300,91262120,6150,6190,6190,6150,4
|
|
20241127,093200,91237440,6190,6190,6190,6190,0
|
|
20241127,093100,91237440,6190,6170,6190,6170,20
|
|
20241127,093000,91113660,6190,6190,6190,6190,0
|
|
20241127,092900,91113660,6190,6150,6190,6150,1238
|
|
20241127,092800,83482660,6160,6160,6160,6160,5
|
|
20241127,092700,83451860,6160,6160,6160,6160,29
|
|
20241127,092600,83273220,6160,6160,6160,6160,31
|
|
20241127,092500,83082260,6160,6120,6160,6120,520
|
|
20241127,092400,79884320,6120,6120,6120,6120,257
|
|
20241127,092300,78311480,6120,6120,6120,6120,0
|
|
20241127,092200,78311480,6120,6140,6140,6120,535
|
|
20241127,092100,75036160,6150,6130,6150,6130,199
|
|
20241127,092000,73812970,6130,6130,6130,6130,1
|
|
20241127,091900,73806840,6120,6110,6120,6110,12
|
|
20241127,091800,73733420,6110,6120,6120,6110,867
|
|
20241127,091700,68436040,6110,6110,6110,6110,110
|
|
20241127,091600,67763940,6100,6130,6130,6100,1015
|
|
20241127,091500,61557130,6150,6130,6150,6130,35
|
|
20241127,091400,61342540,6150,6160,6160,6130,236
|
|
20241127,091300,59891270,6160,6180,6180,6150,855
|
|
20241127,091200,54618340,6180,6190,6190,6180,58
|
|
20241127,091100,54259810,6180,6180,6180,6180,100
|
|
20241127,091000,53641810,6220,6220,6220,6220,9
|
|
20241127,090900,53585830,6220,6220,6220,6210,2226
|
|
20241127,090800,39757460,6220,6220,6220,6220,0
|
|
20241127,090700,39757460,6220,6260,6260,6220,346
|
|
20241127,090600,37605300,6260,6250,6270,6250,245
|
|
20241127,090500,36071630,6190,6190,6190,6190,306
|
|
20241127,090400,34177490,6170,6210,6210,6170,169
|
|
20241127,090300,33130010,6280,6250,6280,6210,1561
|
|
20241127,090200,23395770,6250,6250,6250,6250,272
|
|
20241127,090100,21695770,6250,6190,6250,6190,2775
|
|
20241127,090000,4362230,6160,6250,6250,6160,698
|