636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193300,485249080,8790,8790,8790,8790,80
|
|
20241127,193200,485249080,8790,8790,8790,8790,0
|
|
20241127,193100,485249080,8790,8790,8790,8790,0
|
|
20241127,193000,485249080,8790,8790,8790,8790,0
|
|
20241127,192900,485249080,8790,8790,8790,8790,0
|
|
20241127,192800,485249080,8790,8790,8790,8790,0
|
|
20241127,192700,485249080,8790,8790,8790,8790,0
|
|
20241127,192600,485249080,8790,8790,8790,8790,0
|
|
20241127,192500,485249080,8790,8790,8790,8790,0
|
|
20241127,192400,485249080,8790,8790,8790,8790,0
|
|
20241127,192300,485249080,8790,8790,8790,8790,0
|
|
20241127,192200,485249080,8790,8790,8790,8790,0
|
|
20241127,192100,485249080,8790,8790,8790,8790,0
|
|
20241127,192000,485249080,8790,8790,8790,8790,0
|
|
20241127,191900,485249080,8790,8790,8790,8790,0
|
|
20241127,191800,485249080,8790,8790,8790,8790,0
|
|
20241127,191700,485249080,8790,8790,8790,8790,0
|
|
20241127,191600,485249080,8790,8790,8790,8790,0
|
|
20241127,191500,485249080,8790,8790,8790,8790,0
|
|
20241127,191400,485249080,8790,8790,8790,8790,0
|
|
20241127,191300,485249080,8790,8790,8790,8790,0
|
|
20241127,191200,485249080,8790,8790,8790,8790,0
|
|
20241127,191100,485249080,8790,8790,8790,8790,0
|
|
20241127,191000,485249080,8790,8790,8790,8790,0
|
|
20241127,190900,485249080,8790,8790,8790,8790,0
|
|
20241127,190800,485249080,8790,8790,8790,8790,0
|
|
20241127,190700,485249080,8790,8790,8790,8790,0
|
|
20241127,190600,485249080,8790,8790,8790,8790,0
|
|
20241127,190500,485249080,8790,8790,8790,8790,0
|
|
20241127,190400,485249080,8790,8790,8790,8790,0
|
|
20241127,190300,485249080,8790,8790,8790,8790,80
|
|
20241127,190200,485249080,8790,8790,8790,8790,0
|
|
20241127,190100,485249080,8790,8790,8790,8790,0
|
|
20241127,190000,485249080,8790,8790,8790,8790,0
|
|
20241127,185900,485249080,8790,8790,8790,8790,0
|
|
20241127,185800,485249080,8790,8790,8790,8790,0
|
|
20241127,185700,485249080,8790,8790,8790,8790,0
|
|
20241127,185600,485249080,8790,8790,8790,8790,0
|
|
20241127,185500,485249080,8790,8790,8790,8790,0
|
|
20241127,185400,485249080,8790,8790,8790,8790,0
|
|
20241127,185300,485249080,8790,8790,8790,8790,0
|
|
20241127,185200,485249080,8790,8790,8790,8790,0
|
|
20241127,185100,485249080,8790,8790,8790,8790,0
|
|
20241127,185000,485249080,8790,8790,8790,8790,0
|
|
20241127,184900,485249080,8790,8790,8790,8790,0
|
|
20241127,184800,485249080,8790,8790,8790,8790,0
|
|
20241127,184700,485249080,8790,8790,8790,8790,0
|
|
20241127,184600,485249080,8790,8790,8790,8790,0
|
|
20241127,184500,485249080,8790,8790,8790,8790,0
|
|
20241127,184400,485249080,8790,8790,8790,8790,0
|
|
20241127,184300,485249080,8790,8790,8790,8790,0
|
|
20241127,184200,485249080,8790,8790,8790,8790,0
|
|
20241127,184100,485249080,8790,8790,8790,8790,0
|
|
20241127,184000,485249080,8790,8790,8790,8790,0
|
|
20241127,183900,485249080,8790,8790,8790,8790,0
|
|
20241127,183800,485249080,8790,8790,8790,8790,0
|
|
20241127,183700,485249080,8790,8790,8790,8790,0
|
|
20241127,183600,485249080,8790,8790,8790,8790,0
|
|
20241127,183500,485249080,8790,8790,8790,8790,0
|
|
20241127,183400,485249080,8790,8790,8790,8790,0
|
|
20241127,183300,485249080,8790,8790,8790,8790,80
|
|
20241127,183200,485249080,8790,8790,8790,8790,0
|
|
20241127,183100,485249080,8790,8790,8790,8790,0
|
|
20241127,183000,485249080,8790,8790,8790,8790,0
|
|
20241127,182900,485249080,8790,8790,8790,8790,0
|
|
20241127,182800,485249080,8790,8790,8790,8790,0
|
|
20241127,182700,485249080,8790,8790,8790,8790,0
|
|
20241127,182600,485249080,8790,8790,8790,8790,0
|
|
20241127,182500,485249080,8790,8790,8790,8790,0
|
|
20241127,182400,485249080,8790,8790,8790,8790,0
|
|
20241127,182300,485249080,8790,8790,8790,8790,0
|
|
20241127,182200,485249080,8790,8790,8790,8790,0
|
|
20241127,182100,485249080,8790,8790,8790,8790,0
|
|
20241127,182000,485249080,8790,8790,8790,8790,0
|
|
20241127,181900,485249080,8790,8790,8790,8790,0
|
|
20241127,181800,485249080,8790,8790,8790,8790,0
|
|
20241127,181700,485249080,8790,8790,8790,8790,0
|
|
20241127,181600,485249080,8790,8790,8790,8790,0
|
|
20241127,181500,485249080,8790,8790,8790,8790,0
|
|
20241127,181400,485249080,8790,8790,8790,8790,0
|
|
20241127,181300,485249080,8790,8790,8790,8790,0
|
|
20241127,181200,485249080,8790,8790,8790,8790,0
|
|
20241127,181100,485249080,8790,8790,8790,8790,0
|
|
20241127,181000,485249080,8790,8790,8790,8790,0
|
|
20241127,180900,485249080,8790,8790,8790,8790,0
|
|
20241127,180800,485249080,8790,8790,8790,8790,0
|
|
20241127,180700,485249080,8790,8790,8790,8790,0
|
|
20241127,180600,485249080,8790,8790,8790,8790,0
|
|
20241127,180500,485249080,8790,8790,8790,8790,0
|
|
20241127,180400,485249080,8790,8790,8790,8790,0
|
|
20241127,180300,485249080,8790,8790,8790,8790,80
|
|
20241127,180200,485249080,8790,8790,8790,8790,0
|
|
20241127,180100,485249080,8790,8790,8790,8790,0
|
|
20241127,180000,485249080,8790,8790,8790,8790,0
|
|
20241127,175900,485249080,8790,8790,8790,8790,0
|
|
20241127,175800,485249080,8790,8790,8790,8790,0
|
|
20241127,175700,485249080,8790,8790,8790,8790,0
|
|
20241127,175600,485249080,8790,8790,8790,8790,0
|
|
20241127,175500,485249080,8790,8790,8790,8790,0
|
|
20241127,175400,485249080,8790,8790,8790,8790,0
|
|
20241127,175300,485249080,8790,8790,8790,8790,0
|
|
20241127,175200,485249080,8790,8790,8790,8790,0
|
|
20241127,175100,485249080,8790,8790,8790,8790,0
|
|
20241127,175000,485249080,8790,8790,8790,8790,0
|
|
20241127,174900,485249080,8790,8790,8790,8790,0
|
|
20241127,174800,485249080,8790,8790,8790,8790,0
|
|
20241127,174700,485249080,8790,8790,8790,8790,0
|
|
20241127,174600,485249080,8790,8790,8790,8790,0
|
|
20241127,174500,485249080,8790,8790,8790,8790,0
|
|
20241127,174400,485249080,8790,8790,8790,8790,0
|
|
20241127,174300,485249080,8790,8790,8790,8790,0
|
|
20241127,174200,485249080,8790,8790,8790,8790,0
|
|
20241127,174100,485249080,8790,8790,8790,8790,0
|
|
20241127,174000,485249080,8790,8790,8790,8790,0
|
|
20241127,173900,485249080,8790,8790,8790,8790,0
|
|
20241127,173800,485249080,8790,8790,8790,8790,0
|
|
20241127,173700,485249080,8790,8790,8790,8790,0
|
|
20241127,173600,485249080,8790,8790,8790,8790,0
|
|
20241127,173500,485249080,8790,8790,8790,8790,0
|
|
20241127,173400,485249080,8790,8790,8790,8790,0
|
|
20241127,173300,485249080,8790,8790,8790,8790,80
|
|
20241127,173200,485249080,8790,8790,8790,8790,0
|
|
20241127,173100,485249080,8790,8790,8790,8790,0
|
|
20241127,173000,485249080,8790,8790,8790,8790,0
|
|
20241127,172900,485249080,8790,8790,8790,8790,0
|
|
20241127,172800,485249080,8790,8790,8790,8790,0
|
|
20241127,172700,485249080,8790,8790,8790,8790,0
|
|
20241127,172600,485249080,8790,8790,8790,8790,0
|
|
20241127,172500,485249080,8790,8790,8790,8790,0
|
|
20241127,172400,485249080,8790,8790,8790,8790,0
|
|
20241127,172300,485249080,8790,8790,8790,8790,0
|
|
20241127,172200,485249080,8790,8790,8790,8790,0
|
|
20241127,172100,485249080,8790,8790,8790,8790,0
|
|
20241127,172000,485249080,8790,8790,8790,8790,0
|
|
20241127,171900,485249080,8790,8790,8790,8790,0
|
|
20241127,171800,485249080,8790,8790,8790,8790,0
|
|
20241127,171700,485249080,8790,8790,8790,8790,0
|
|
20241127,171600,485249080,8790,8790,8790,8790,0
|
|
20241127,171500,485249080,8790,8790,8790,8790,0
|
|
20241127,171400,485249080,8790,8790,8790,8790,0
|
|
20241127,171300,485249080,8790,8790,8790,8790,0
|
|
20241127,171200,485249080,8790,8790,8790,8790,0
|
|
20241127,171100,485249080,8790,8790,8790,8790,0
|
|
20241127,171000,485249080,8790,8790,8790,8790,0
|
|
20241127,170900,485249080,8790,8790,8790,8790,0
|
|
20241127,170800,485249080,8790,8790,8790,8790,0
|
|
20241127,170700,485249080,8790,8790,8790,8790,0
|
|
20241127,170600,485249080,8790,8790,8790,8790,0
|
|
20241127,170500,485249080,8790,8790,8790,8790,0
|
|
20241127,170400,485249080,8790,8790,8790,8790,0
|
|
20241127,170300,485249080,8790,8790,8790,8790,80
|
|
20241127,170200,485249080,8790,8790,8790,8790,0
|
|
20241127,170100,485249080,8790,8790,8790,8790,0
|
|
20241127,170000,485249080,8790,8790,8790,8790,0
|
|
20241127,165900,485249080,8790,8790,8790,8790,0
|
|
20241127,165800,485249080,8790,8790,8790,8790,0
|
|
20241127,165700,485249080,8790,8790,8790,8790,0
|
|
20241127,165600,485249080,8790,8790,8790,8790,0
|
|
20241127,165500,485249080,8790,8790,8790,8790,0
|
|
20241127,165400,485249080,8790,8790,8790,8790,0
|
|
20241127,165300,485249080,8790,8790,8790,8790,0
|
|
20241127,165200,485249080,8790,8790,8790,8790,0
|
|
20241127,165100,485249080,8790,8790,8790,8790,0
|
|
20241127,165000,485249080,8790,8790,8790,8790,0
|
|
20241127,164900,485249080,8790,8790,8790,8790,0
|
|
20241127,164800,485249080,8790,8790,8790,8790,0
|
|
20241127,164700,485249080,8790,8790,8790,8790,0
|
|
20241127,164600,485249080,8790,8790,8790,8790,0
|
|
20241127,164500,485249080,8790,8790,8790,8790,0
|
|
20241127,164400,485249080,8790,8790,8790,8790,0
|
|
20241127,164300,485249080,8790,8790,8790,8790,0
|
|
20241127,164200,485249080,8790,8790,8790,8790,0
|
|
20241127,164100,485249080,8790,8790,8790,8790,0
|
|
20241127,164000,485249080,8790,8790,8790,8790,0
|
|
20241127,163900,485249080,8790,8790,8790,8790,0
|
|
20241127,163800,485249080,8790,8790,8790,8790,0
|
|
20241127,163700,485249080,8790,8790,8790,8790,0
|
|
20241127,163600,485249080,8790,8790,8790,8790,0
|
|
20241127,163500,485249080,8790,8790,8790,8790,0
|
|
20241127,163400,485249080,8790,8790,8790,8790,0
|
|
20241127,163300,485249080,8790,8790,8790,8790,80
|
|
20241127,163200,485249080,8790,8790,8790,8790,0
|
|
20241127,163100,485249080,8790,8790,8790,8790,0
|
|
20241127,163000,485249080,8790,8790,8790,8790,0
|
|
20241127,162900,485249080,8790,8790,8790,8790,0
|
|
20241127,162800,485249080,8790,8790,8790,8790,0
|
|
20241127,162700,485249080,8790,8790,8790,8790,0
|
|
20241127,162600,485249080,8790,8790,8790,8790,0
|
|
20241127,162500,485249080,8790,8790,8790,8790,0
|
|
20241127,162400,485249080,8790,8790,8790,8790,0
|
|
20241127,162300,485249080,8790,8790,8790,8790,0
|
|
20241127,162200,485249080,8790,8790,8790,8790,0
|
|
20241127,162100,485249080,8790,8790,8790,8790,0
|
|
20241127,162000,485249080,8790,8790,8790,8790,0
|
|
20241127,161900,485249080,8790,8790,8790,8790,0
|
|
20241127,161800,485249080,8790,8790,8790,8790,0
|
|
20241127,161700,485249080,8790,8790,8790,8790,0
|
|
20241127,161600,485249080,8790,8790,8790,8790,0
|
|
20241127,161500,485249080,8790,8790,8790,8790,0
|
|
20241127,161400,485249080,8790,8790,8790,8790,0
|
|
20241127,161300,485249080,8790,8790,8790,8790,0
|
|
20241127,161200,485249080,8790,8790,8790,8790,0
|
|
20241127,161100,485249080,8790,8790,8790,8790,0
|
|
20241127,161000,485249080,8790,8790,8790,8790,0
|
|
20241127,160900,485249080,8790,8790,8790,8790,0
|
|
20241127,160800,485249080,8790,8790,8790,8790,0
|
|
20241127,160700,485249080,8790,8790,8790,8790,0
|
|
20241127,160600,485249080,8790,8790,8790,8790,0
|
|
20241127,160500,485249080,8790,8790,8790,8790,0
|
|
20241127,160400,485249080,8790,8790,8790,8790,0
|
|
20241127,160300,485249080,8790,8790,8790,8790,80
|
|
20241127,160200,485249080,8790,8790,8790,8790,0
|
|
20241127,160100,485249080,8790,8790,8790,8790,0
|
|
20241127,160000,485249080,8790,8790,8790,8790,0
|
|
20241127,155900,485249080,8790,8790,8790,8790,0
|
|
20241127,155800,485249080,8790,8790,8790,8790,0
|
|
20241127,155700,485249080,8790,8790,8790,8790,0
|
|
20241127,155600,485249080,8790,8790,8790,8790,0
|
|
20241127,155500,485249080,8790,8790,8790,8790,0
|
|
20241127,155400,485249080,8790,8790,8790,8790,0
|
|
20241127,155300,485249080,8790,8790,8790,8790,0
|
|
20241127,155200,485249080,8790,8790,8790,8790,0
|
|
20241127,155100,485249080,8790,8790,8790,8790,0
|
|
20241127,155000,485249080,8790,8790,8790,8790,0
|
|
20241127,154900,485249080,8790,8790,8790,8790,0
|
|
20241127,154800,485249080,8790,8790,8790,8790,0
|
|
20241127,154700,485249080,8790,8790,8790,8790,0
|
|
20241127,154600,485249080,8790,8790,8790,8790,0
|
|
20241127,154500,485249080,8790,8790,8790,8790,0
|
|
20241127,154400,485249080,8790,8790,8790,8790,0
|
|
20241127,154300,485249080,8790,8790,8790,8790,0
|
|
20241127,154200,485249080,8790,8790,8790,8790,0
|
|
20241127,154100,485249080,8790,8790,8790,8790,0
|
|
20241127,154000,485249080,8790,8790,8790,8790,0
|
|
20241127,153900,485249080,8790,8790,8790,8790,0
|
|
20241127,153800,485249080,8790,8790,8790,8790,0
|
|
20241127,153700,485249080,8790,8790,8790,8790,0
|
|
20241127,153600,485249080,8790,8790,8790,8790,0
|
|
20241127,153500,485249080,8790,8790,8790,8790,0
|
|
20241127,153400,485249080,8790,8790,8790,8790,0
|
|
20241127,153300,485249080,8790,8790,8790,8790,80
|
|
20241127,153200,485249080,8790,8790,8790,8790,0
|
|
20241127,153100,485249080,8790,8790,8790,8790,0
|
|
20241127,153000,485249080,8790,8790,8790,8790,80
|
|
20241127,152900,484545880,8720,8720,8720,8720,0
|
|
20241127,152800,484545880,8720,8720,8720,8720,0
|
|
20241127,152700,484545880,8720,8720,8720,8720,0
|
|
20241127,152600,484545880,8720,8720,8720,8720,0
|
|
20241127,152500,484545880,8720,8720,8720,8720,0
|
|
20241127,152400,484545880,8720,8720,8720,8720,0
|
|
20241127,152300,484545880,8720,8720,8720,8720,0
|
|
20241127,152200,484545880,8720,8720,8720,8720,0
|
|
20241127,152100,484545880,8720,8720,8720,8720,0
|
|
20241127,152000,484545880,8720,8720,8720,8720,0
|
|
20241127,151900,484545880,8720,8740,8740,8720,16
|
|
20241127,151800,484406280,8740,8760,8800,8740,260
|
|
20241127,151700,482132860,8800,8750,8800,8740,495
|
|
20241127,151600,477793320,8800,8750,8800,8740,546
|
|
20241127,151500,473008880,8750,8770,8780,8740,538
|
|
20241127,151400,468293770,8770,8770,8780,8760,308
|
|
20241127,151300,465594260,8770,8760,8770,8740,961
|
|
20241127,151200,457187770,8760,8760,8800,8750,485
|
|
20241127,151100,452932700,8760,8760,8800,8760,729
|
|
20241127,151000,446540050,8790,8790,8790,8740,742
|
|
20241127,150900,440041270,8770,8760,8790,8740,638
|
|
20241127,150800,434450050,8770,8780,8780,8750,1262
|
|
20241127,150700,423391560,8800,8780,8800,8780,400
|
|
20241127,150600,419874980,8770,8790,8800,8760,2238
|
|
20241127,150500,400189220,8790,8780,8800,8760,3267
|
|
20241127,150400,371475770,8770,8770,8780,8760,901
|
|
20241127,150300,363573550,8740,8760,8760,8740,440
|
|
20241127,150200,359721600,8750,8750,8750,8750,355
|
|
20241127,150100,356615350,8750,8740,8750,8730,376
|
|
20241127,150000,353329120,8740,8740,8740,8720,437
|
|
20241127,145900,349509910,8740,8730,8740,8730,429
|
|
20241127,145800,345762460,8730,8720,8730,8710,842
|
|
20241127,145700,338417720,8710,8710,8720,8710,302
|
|
20241127,145600,335786070,8710,8710,8710,8700,323
|
|
20241127,145500,332973730,8710,8690,8710,8690,339
|
|
20241127,145400,330021130,8710,8710,8710,8700,315
|
|
20241127,145300,327278130,8710,8700,8710,8690,329
|
|
20241127,145200,324413530,8700,8710,8710,8690,362
|
|
20241127,145100,321262640,8710,8690,8710,8690,226
|
|
20241127,145000,319295280,8700,8700,8710,8690,191
|
|
20241127,144900,317633390,8700,8710,8710,8690,267
|
|
20241127,144800,315309700,8710,8700,8710,8690,249
|
|
20241127,144700,313142140,8700,8700,8700,8690,292
|
|
20241127,144600,310601920,8700,8700,8700,8690,259
|
|
20241127,144500,308348630,8700,8710,8710,8690,223
|
|
20241127,144400,306407680,8710,8700,8710,8700,750
|
|
20241127,144300,299881710,8700,8700,8700,8690,243
|
|
20241127,144200,297767620,8690,8700,8700,8690,203
|
|
20241127,144100,296002250,8700,8700,8700,8680,276
|
|
20241127,144000,293601520,8700,8700,8700,8680,169
|
|
20241127,143900,292132080,8700,8700,8700,8690,172
|
|
20241127,143800,290635800,8690,8700,8700,8690,197
|
|
20241127,143700,288922350,8700,8700,8700,8690,164
|
|
20241127,143600,287495650,8700,8700,8700,8680,184
|
|
20241127,143500,285895080,8700,8680,8700,8670,224
|
|
20241127,143400,283948640,8680,8680,8680,8670,158
|
|
20241127,143300,282577210,8680,8670,8680,8670,200
|
|
20241127,143200,280842530,8670,8670,8670,8660,185
|
|
20241127,143100,279238590,8660,8660,8670,8650,165
|
|
20241127,143000,277809770,8660,8660,8660,8650,97
|
|
20241127,142900,276969840,8650,8650,8660,8650,78
|
|
20241127,142800,276294470,8650,8640,8650,8640,22
|
|
20241127,142700,276104320,8650,8640,8650,8640,74
|
|
20241127,142600,275464240,8640,8650,8650,8640,27
|
|
20241127,142500,275230780,8650,8650,8650,8640,29
|
|
20241127,142400,274980030,8640,8640,8650,8640,40
|
|
20241127,142300,274634090,8650,8640,8650,8640,18
|
|
20241127,142200,274478480,8640,8650,8650,8640,21
|
|
20241127,142100,274296850,8650,8640,8650,8640,47
|
|
20241127,142000,273890440,8650,8640,8650,8640,9
|
|
20241127,141900,273812620,8640,8640,8640,8640,9
|
|
20241127,141800,273734860,8640,8630,8640,8630,80
|
|
20241127,141700,273043770,8630,8650,8650,8630,11
|
|
20241127,141600,272948640,8650,8650,8650,8650,39
|
|
20241127,141500,272611290,8640,8640,8640,8640,11
|
|
20241127,141400,272516250,8640,8640,8650,8640,27
|
|
20241127,141300,272282840,8640,8630,8640,8630,28
|
|
20241127,141200,272040930,8640,8640,8640,8630,27
|
|
20241127,141100,271807740,8630,8630,8630,8630,11
|
|
20241127,141000,271712810,8650,8640,8650,8640,44
|
|
20241127,140900,271332230,8640,8650,8650,8640,30
|
|
20241127,140800,271072920,8640,8650,8650,8640,11
|
|
20241127,140700,270977790,8640,8640,8650,8630,46
|
|
20241127,140600,270580370,8650,8630,8650,8620,511
|
|
20241127,140500,266166680,8630,8630,8630,8630,22
|
|
20241127,140400,265976820,8620,8620,8620,8620,11
|
|
20241127,140300,265882000,8620,8630,8630,8620,12
|
|
20241127,140200,265778490,8630,8620,8640,8620,30
|
|
20241127,140100,265519390,8630,8630,8630,8630,0
|
|
20241127,140000,265519390,8630,8620,8630,8620,245
|
|
20241127,135900,263405180,8620,8620,8630,8620,35
|
|
20241127,135800,263103250,8620,8620,8620,8620,1
|
|
20241127,135700,263094630,8620,8620,8620,8620,9
|
|
20241127,135600,263017050,8620,8630,8630,8620,96
|
|
20241127,135500,262188620,8620,8620,8620,8620,12
|
|
20241127,135400,262085180,8620,8620,8620,8620,0
|
|
20241127,135300,262085180,8620,8620,8630,8620,41
|
|
20241127,135200,261731520,8620,8630,8630,8620,7
|
|
20241127,135100,261671120,8630,8630,8640,8630,26
|
|
20241127,135000,261446550,8630,8620,8630,8620,10
|
|
20241127,134900,261360340,8620,8620,8620,8620,4
|
|
20241127,134800,261325860,8620,8620,8640,8620,34
|
|
20241127,134700,261032590,8610,8610,8610,8610,0
|
|
20241127,134600,261032590,8610,8610,8610,8610,16
|
|
20241127,134500,260894830,8620,8610,8620,8610,48
|
|
20241127,134400,260481190,8610,8610,8610,8610,3
|
|
20241127,134300,260455360,8620,8630,8630,8620,6
|
|
20241127,134200,260403630,8630,8640,8640,8630,28
|
|
20241127,134100,260161750,8630,8630,8630,8630,12
|
|
20241127,134000,260058190,8630,8630,8630,8630,9
|
|
20241127,133900,259980520,8630,8650,8650,8630,2260
|
|
20241127,133800,240458170,8650,8650,8650,8650,9
|
|
20241127,133700,240380320,8650,8650,8650,8650,17
|
|
20241127,133600,240233270,8650,8650,8650,8650,2
|
|
20241127,133500,240215970,8650,8650,8650,8650,4
|
|
20241127,133400,240181370,8650,8640,8650,8640,23
|
|
20241127,133300,239982440,8650,8650,8650,8650,7
|
|
20241127,133200,239921890,8650,8650,8650,8650,51
|
|
20241127,133100,239480740,8650,8640,8650,8640,32
|
|
20241127,133000,239204030,8650,8640,8650,8640,4
|
|
20241127,132900,239169460,8640,8640,8640,8640,13
|
|
20241127,132800,239057140,8650,8640,8650,8640,27
|
|
20241127,132700,238823600,8640,8640,8640,8640,8
|
|
20241127,132600,238754480,8640,8640,8640,8640,12
|
|
20241127,132500,238650800,8650,8640,8650,8640,45
|
|
20241127,132400,238261610,8640,8650,8650,8640,10
|
|
20241127,132300,238175190,8640,8650,8650,8640,30
|
|
20241127,132200,237915720,8640,8640,8640,8640,13
|
|
20241127,132100,237803400,8640,8640,8640,8640,1
|
|
20241127,132000,237794760,8640,8650,8650,8640,30
|
|
20241127,131900,237535340,8650,8640,8650,8640,30
|
|
20241127,131800,237275970,8640,8650,8650,8640,105
|
|
20241127,131700,236367770,8640,8630,8640,8630,168
|
|
20241127,131600,234916340,8630,8630,8630,8630,3
|
|
20241127,131500,234890450,8630,8630,8630,8630,8
|
|
20241127,131400,234821410,8640,8620,8640,8620,42
|
|
20241127,131300,234458790,8640,8640,8640,8640,3
|
|
20241127,131200,234432870,8640,8630,8640,8620,787
|
|
20241127,131100,227641060,8640,8630,8640,8630,29
|
|
20241127,131000,227390550,8630,8620,8630,8620,30
|
|
20241127,130900,227131760,8630,8620,8630,8620,26
|
|
20241127,130800,226907390,8620,8620,8620,8620,23
|
|
20241127,130700,226709130,8620,8620,8620,8620,1
|
|
20241127,130600,226700510,8630,8620,8630,8620,48
|
|
20241127,130500,226286480,8620,8620,8620,8620,12
|
|
20241127,130400,226183040,8630,8630,8630,8630,4
|
|
20241127,130300,226148520,8630,8620,8630,8620,127
|
|
20241127,130200,225052520,8630,8630,8630,8630,0
|
|
20241127,130100,225052520,8630,8620,8630,8620,15
|
|
20241127,130000,224923210,8620,8620,8630,8620,35
|
|
20241127,125900,224621260,8620,8620,8620,8620,0
|
|
20241127,125800,224621260,8620,8630,8630,8620,37
|
|
20241127,125700,224302070,8620,8620,8620,8620,4
|
|
20241127,125600,224267590,8620,8620,8620,8620,10
|
|
20241127,125500,224181390,8620,8620,8620,8620,2
|
|
20241127,125400,224164150,8610,8610,8620,8610,19
|
|
20241127,125300,224000470,8620,8610,8620,8610,26
|
|
20241127,125200,223776450,8620,8620,8620,8620,23
|
|
20241127,125100,223578190,8620,8620,8620,8620,17
|
|
20241127,125000,223431650,8620,8630,8630,8620,5
|
|
20241127,124900,223388540,8620,8610,8620,8610,12
|
|
20241127,124800,223285110,8610,8610,8610,8610,307
|
|
20241127,124700,220641840,8620,8620,8620,8610,13
|
|
20241127,124600,220529790,8630,8620,8630,8620,32
|
|
20241127,124500,220253730,8620,8620,8620,8620,1
|
|
20241127,124400,220245110,8620,8620,8620,8620,15
|
|
20241127,124300,220115810,8610,8620,8620,8610,3
|
|
20241127,124200,220089970,8620,8620,8620,8620,11
|
|
20241127,124100,219995150,8630,8620,8630,8620,32
|
|
20241127,124000,219719080,8630,8630,8630,8620,16
|
|
20241127,123900,219581010,8630,8640,8640,8630,9
|
|
20241127,123800,219503330,8630,8620,8630,8620,9
|
|
20241127,123700,219425670,8620,8620,8620,8620,10
|
|
20241127,123600,219339470,8620,8620,8620,8620,7
|
|
20241127,123500,219279130,8620,8620,8620,8620,18
|
|
20241127,123400,219123970,8610,8620,8620,8610,9
|
|
20241127,123300,219046470,8620,8620,8620,8620,4
|
|
20241127,123200,219011990,8630,8620,8630,8620,34
|
|
20241127,123100,218718650,8630,8630,8630,8630,10
|
|
20241127,123000,218632350,8630,8630,8640,8630,27
|
|
20241127,122900,218399320,8630,8620,8630,8620,13
|
|
20241127,122800,218287210,8630,8630,8630,8630,7
|
|
20241127,122700,218226800,8620,8620,8620,8620,18
|
|
20241127,122600,218071640,8620,8620,8620,8620,4
|
|
20241127,122500,218037160,8620,8630,8630,8620,12
|
|
20241127,122400,217933630,8630,8630,8630,8630,23
|
|
20241127,122300,217735140,8620,8620,8620,8620,9
|
|
20241127,122200,217657560,8630,8640,8640,8630,238
|
|
20241127,122100,215603590,8640,8630,8660,8630,52
|
|
20241127,122000,215154330,8630,8630,8630,8630,10
|
|
20241127,121900,215068030,8640,8630,8640,8630,6
|
|
20241127,121800,215016240,8640,8640,8640,8630,45
|
|
20241127,121700,214627530,8640,8640,8640,8640,10
|
|
20241127,121600,214541130,8630,8620,8630,8620,811
|
|
20241127,121500,207542470,8610,8590,8610,8590,2327
|
|
20241127,121400,187530370,8590,8640,8640,8590,4196
|
|
20241127,121300,151409960,8630,8630,8640,8630,34
|
|
20241127,121200,151116310,8630,8630,8630,8630,3
|
|
20241127,121100,151090420,8630,8630,8630,8630,11
|
|
20241127,121000,150995490,8640,8640,8640,8640,27
|
|
20241127,120900,150762210,8630,8630,8630,8630,12
|
|
20241127,120800,150658650,8630,8640,8640,8630,11
|
|
20241127,120700,150563660,8650,8650,8650,8650,24
|
|
20241127,120600,150356060,8640,8640,8640,8640,1
|
|
20241127,120500,150347420,8660,8640,8660,8640,54
|
|
20241127,120400,149880710,8630,8640,8650,8630,169
|
|
20241127,120300,148420340,8640,8640,8640,8640,8
|
|
20241127,120200,148351220,8650,8640,8650,8640,24
|
|
20241127,120100,148143630,8640,8640,8640,8640,14
|
|
20241127,120000,148022670,8640,8640,8640,8640,2
|
|
20241127,115900,148005390,8640,8650,8650,8640,35
|
|
20241127,115800,147702730,8640,8640,8640,8640,3
|
|
20241127,115700,147676810,8640,8640,8640,8640,11
|
|
20241127,115600,147581770,8650,8640,8650,8640,35
|
|
20241127,115500,147279120,8640,8640,8640,8640,1
|
|
20241127,115400,147270480,8640,8640,8640,8640,12
|
|
20241127,115300,147166800,8650,8640,8650,8640,28
|
|
20241127,115200,146924620,8640,8640,8640,8640,10
|
|
20241127,115100,146838220,8640,8640,8640,8640,3
|
|
20241127,115000,146812300,8640,8640,8650,8640,20
|
|
20241127,114900,146639480,8640,8640,8640,8640,9
|
|
20241127,114800,146561720,8640,8630,8640,8630,21
|
|
20241127,114700,146380320,8640,8640,8640,8640,5
|
|
20241127,114600,146337120,8630,8630,8630,8630,3
|
|
20241127,114500,146311230,8640,8650,8650,8640,29
|
|
20241127,114400,146060420,8640,8640,8640,8640,4
|
|
20241127,114300,146025860,8630,8650,8650,8630,44
|
|
20241127,114200,145645580,8650,8650,8650,8650,12
|
|
20241127,114100,145541780,8650,8650,8660,8650,7
|
|
20241127,114000,145481210,8650,8650,8650,8650,10
|
|
20241127,113900,145394710,8660,8660,8660,8650,13
|
|
20241127,113800,145282210,8650,8660,8660,8650,10
|
|
20241127,113700,145195690,8650,8650,8660,8650,43
|
|
20241127,113600,144823450,8660,8660,8660,8660,2
|
|
20241127,113500,144806130,8650,8660,8660,8650,12
|
|
20241127,113400,144702310,8660,8650,8660,8650,1761
|
|
20241127,113300,129452180,8660,8650,8660,8650,113
|
|
20241127,113200,128473700,8660,8650,8660,8650,15
|
|
20241127,113100,128343830,8650,8650,8660,8650,18
|
|
20241127,113000,128188110,8650,8660,8660,8640,32
|
|
20241127,112900,127911210,8660,8660,8660,8660,2
|
|
20241127,112800,127893890,8650,8660,8660,8640,27
|
|
20241127,112700,127660330,8650,8650,8650,8650,5
|
|
20241127,112600,127617080,8660,8650,8660,8650,10
|
|
20241127,112500,127530560,8650,8640,8650,8640,13
|
|
20241127,112400,127418140,8660,8650,8660,8650,3
|
|
20241127,112300,127392170,8650,8650,8650,8640,33
|
|
20241127,112200,127106760,8650,8650,8650,8650,2
|
|
20241127,112100,127089460,8640,8640,8640,8640,13
|
|
20241127,112000,126977140,8650,8640,8650,8640,16
|
|
20241127,111900,126838870,8650,8640,8650,8640,10
|
|
20241127,111800,126752450,8640,8640,8650,8640,13
|
|
20241127,111700,126640110,8640,8650,8650,8640,4
|
|
20241127,111600,126605530,8640,8660,8660,8640,13
|
|
20241127,111500,126493170,8660,8660,8660,8660,0
|
|
20241127,111400,126493170,8660,8640,8660,8640,40
|
|
20241127,111300,126147260,8650,8640,8650,8640,6
|
|
20241127,111200,126095400,8640,8640,8650,8640,12
|
|
20241127,111100,125991700,8650,8640,8650,8640,16
|
|
20241127,111000,125853440,8640,8650,8650,8640,6
|
|
20241127,110900,125801560,8640,8650,8650,8640,36
|
|
20241127,110800,125490230,8650,8650,8650,8650,0
|
|
20241127,110700,125490230,8650,8640,8650,8640,12
|
|
20241127,110600,125386530,8650,8650,8660,8650,38
|
|
20241127,110500,125057810,8650,8650,8660,8650,12
|
|
20241127,110400,124953990,8660,8670,8670,8660,128
|
|
20241127,110300,123845280,8670,8660,8670,8660,9
|
|
20241127,110200,123767280,8660,8660,8660,8660,11
|
|
20241127,110100,123672020,8670,8670,8670,8670,2
|
|
20241127,110000,123654680,8660,8660,8660,8650,17
|
|
20241127,105900,123507470,8660,8660,8670,8660,11
|
|
20241127,105800,123412190,8660,8680,8680,8660,15
|
|
20241127,105700,123282250,8660,8670,8670,8650,28
|
|
20241127,105600,123039990,8660,8660,8660,8660,2
|
|
20241127,105500,123022670,8670,8670,8670,8670,27
|
|
20241127,105400,122788580,8670,8670,8670,8670,2
|
|
20241127,105300,122771240,8660,8670,8670,8660,12
|
|
20241127,105200,122667300,8660,8660,8660,8650,21
|
|
20241127,105100,122485480,8680,8680,8680,8680,2
|
|
20241127,105000,122468120,8680,8680,8680,8670,38
|
|
20241127,104900,122138510,8670,8670,8670,8670,108
|
|
20241127,104800,121202150,8680,8680,8680,8670,14
|
|
20241127,104700,121080740,8670,8650,8690,8650,503
|
|
20241127,104600,116713450,8650,8660,8660,8650,16
|
|
20241127,104500,116575030,8650,8640,8650,8640,16
|
|
20241127,104400,116436770,8660,8660,8660,8660,3
|
|
20241127,104300,116410790,8650,8640,8650,8640,103
|
|
20241127,104200,115519960,8650,8640,8650,8640,6
|
|
20241127,104100,115468100,8640,8650,8650,8640,39
|
|
20241127,104000,115130880,8650,8640,8650,8640,3
|
|
20241127,103900,115104940,8640,8650,8650,8640,11
|
|
20241127,103800,115009880,8640,8640,8640,8630,29
|
|
20241127,103700,114759350,8650,8650,8650,8650,0
|
|
20241127,103600,114759350,8650,8640,8650,8640,11
|
|
20241127,103500,114664290,8660,8630,8660,8630,114
|
|
20241127,103400,113678460,8630,8640,8640,8630,26
|
|
20241127,103300,113453960,8630,8640,8640,8630,3
|
|
20241127,103200,113428050,8630,8640,8640,8630,33
|
|
20241127,103100,113143020,8640,8640,8650,8630,171
|
|
20241127,103000,111665440,8630,8630,8630,8630,96
|
|
20241127,102900,110836960,8630,8620,8630,8620,14
|
|
20241127,102800,110716240,8630,8630,8630,8630,34
|
|
20241127,102700,110422820,8630,8630,8640,8630,23
|
|
20241127,102600,110224310,8620,8620,8630,8620,11
|
|
20241127,102500,110129470,8640,8640,8640,8640,3
|
|
20241127,102400,110103550,8630,8610,8630,8610,52
|
|
20241127,102300,109655240,8610,8610,8620,8610,4
|
|
20241127,102200,109620780,8620,8620,8620,8620,5
|
|
20241127,102100,109577680,8620,8600,8640,8600,19
|
|
20241127,102000,109413900,8600,8610,8610,8600,19
|
|
20241127,101900,109250460,8600,8600,8610,8600,14
|
|
20241127,101800,109130030,8600,8600,8600,8600,2
|
|
20241127,101700,109112830,8610,8600,8610,8600,18
|
|
20241127,101600,108958010,8600,8600,8610,8600,6
|
|
20241127,101500,108906390,8600,8600,8610,8600,88
|
|
20241127,101400,108149570,8610,8610,8610,8610,6
|
|
20241127,101300,108097910,8600,8600,8610,8600,20
|
|
20241127,101200,107925880,8610,8610,8610,8600,17
|
|
20241127,101100,107779610,8610,8610,8610,8610,276
|
|
20241127,101000,105403250,8600,8620,8620,8600,2227
|
|
20241127,100900,86214480,8640,8630,8640,8630,285
|
|
20241127,100800,83754750,8630,8630,8640,8630,263
|
|
20241127,100700,81485040,8650,8630,8650,8630,12
|
|
20241127,100600,81381390,8630,8640,8640,8630,16
|
|
20241127,100500,81243280,8630,8630,8630,8630,13
|
|
20241127,100400,81131090,8640,8610,8650,8610,726
|
|
20241127,100300,74868140,8620,8620,8620,8610,9
|
|
20241127,100200,74790620,8610,8660,8660,8610,2010
|
|
20241127,100100,57455970,8650,8650,8660,8650,16
|
|
20241127,100000,57317550,8650,8650,8650,8650,9
|
|
20241127,095900,57239700,8660,8670,8670,8650,6
|
|
20241127,095800,57187740,8650,8650,8660,8650,18
|
|
20241127,095700,57031980,8650,8640,8650,8640,9
|
|
20241127,095600,56954190,8640,8630,8640,8630,25
|
|
20241127,095500,56738420,8630,8630,8640,8630,6
|
|
20241127,095400,56686620,8630,8630,8630,8620,34
|
|
20241127,095300,56393240,8630,8630,8630,8630,23
|
|
20241127,095200,56194750,8620,8620,8620,8620,6
|
|
20241127,095100,56143030,8620,8620,8630,8620,22
|
|
20241127,095000,55953370,8620,8640,8640,8620,240
|
|
20241127,094900,53882220,8630,8650,8650,8630,39
|
|
20241127,094800,53545010,8690,8620,8690,8620,44
|
|
20241127,094700,53164680,8620,8620,8620,8620,160
|
|
20241127,094600,51785480,8620,8620,8620,8620,27
|
|
20241127,094500,51552740,8620,8620,8620,8620,2
|
|
20241127,094400,51535500,8620,8620,8620,8620,21
|
|
20241127,094300,51354480,8620,8620,8620,8620,2
|
|
20241127,094200,51337240,8630,8630,8630,8630,1
|
|
20241127,094100,51328610,8630,8620,8630,8620,14
|
|
20241127,094000,51207920,8620,8620,8620,8620,0
|
|
20241127,093900,51207920,8620,8620,8620,8620,16
|
|
20241127,093800,51070000,8630,8630,8630,8630,0
|
|
20241127,093700,51070000,8630,8630,8630,8620,694
|
|
20241127,093600,45082010,8640,8640,8640,8640,0
|
|
20241127,093500,45082010,8640,8650,8670,8630,685
|
|
20241127,093400,39158500,8640,8690,8690,8640,2006
|
|
20241127,093300,21809070,8670,8680,8680,8670,10
|
|
20241127,093200,21722360,8660,8680,8680,8660,14
|
|
20241127,093100,21601010,8700,8700,8700,8700,1
|
|
20241127,093000,21592310,8690,8710,8710,8690,525
|
|
20241127,092900,17020840,8720,8720,8720,8720,0
|
|
20241127,092800,17020840,8720,8720,8720,8720,0
|
|
20241127,092700,17020840,8720,8720,8720,8720,405
|
|
20241127,092600,13489240,8720,8730,8730,8720,409
|
|
20241127,092500,9920670,8740,8740,8740,8740,0
|
|
20241127,092400,9920670,8740,8740,8740,8740,4
|
|
20241127,092300,9885710,8740,8730,8740,8730,4
|
|
20241127,092200,9850770,8730,8730,8730,8730,0
|
|
20241127,092100,9850770,8730,8730,8730,8730,0
|
|
20241127,092000,9850770,8730,8730,8730,8730,0
|
|
20241127,091900,9850770,8730,8730,8730,8730,3
|
|
20241127,091800,9824580,8730,8730,8730,8730,2
|
|
20241127,091700,9807120,8720,8720,8720,8720,0
|
|
20241127,091600,9807120,8720,8720,8720,8720,2
|
|
20241127,091500,9789680,8720,8720,8720,8720,0
|
|
20241127,091400,9789680,8720,8720,8720,8720,101
|
|
20241127,091300,8908960,8720,8720,8720,8720,0
|
|
20241127,091200,8908960,8720,8720,8720,8720,0
|
|
20241127,091100,8908960,8720,8720,8720,8720,1
|
|
20241127,091000,8900240,8720,8720,8720,8720,0
|
|
20241127,090900,8900240,8720,8760,8760,8720,701
|
|
20241127,090800,2786260,8770,8770,8770,8770,0
|
|
20241127,090700,2786260,8770,8760,8770,8760,50
|
|
20241127,090600,2347890,8770,8770,8770,8770,0
|
|
20241127,090500,2347890,8770,8770,8770,8770,0
|
|
20241127,090400,2347890,8770,8770,8770,8770,0
|
|
20241127,090300,2347890,8770,8770,8770,8770,10
|
|
20241127,090200,2260190,8780,8780,8780,8780,1
|
|
20241127,090100,2251410,8790,8790,8790,8790,43
|
|
20241127,090000,1873440,8710,8800,8800,8710,214
|