588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184500,746942070,4050,4050,4050,4050,1722
|
|
20241127,184400,746942070,4050,4050,4050,4050,0
|
|
20241127,184300,746942070,4050,4050,4050,4050,0
|
|
20241127,184200,746942070,4050,4050,4050,4050,0
|
|
20241127,184100,746942070,4050,4050,4050,4050,0
|
|
20241127,184000,746942070,4050,4050,4050,4050,0
|
|
20241127,183900,746942070,4050,4050,4050,4050,0
|
|
20241127,183800,746942070,4050,4050,4050,4050,0
|
|
20241127,183700,746942070,4050,4050,4050,4050,0
|
|
20241127,183600,746942070,4050,4050,4050,4050,0
|
|
20241127,183500,746942070,4050,4050,4050,4050,0
|
|
20241127,183400,746942070,4050,4050,4050,4050,0
|
|
20241127,183300,746942070,4050,4050,4050,4050,0
|
|
20241127,183200,746942070,4050,4050,4050,4050,0
|
|
20241127,183100,746942070,4050,4050,4050,4050,0
|
|
20241127,183000,746942070,4050,4050,4050,4050,0
|
|
20241127,182900,746942070,4050,4050,4050,4050,0
|
|
20241127,182800,746942070,4050,4050,4050,4050,0
|
|
20241127,182700,746942070,4050,4050,4050,4050,0
|
|
20241127,182600,746942070,4050,4050,4050,4050,0
|
|
20241127,182500,746942070,4050,4050,4050,4050,0
|
|
20241127,182400,746942070,4050,4050,4050,4050,0
|
|
20241127,182300,746942070,4050,4050,4050,4050,0
|
|
20241127,182200,746942070,4050,4050,4050,4050,0
|
|
20241127,182100,746942070,4050,4050,4050,4050,0
|
|
20241127,182000,746942070,4050,4050,4050,4050,0
|
|
20241127,181900,746942070,4050,4050,4050,4050,0
|
|
20241127,181800,746942070,4050,4050,4050,4050,0
|
|
20241127,181700,746942070,4050,4050,4050,4050,0
|
|
20241127,181600,746942070,4050,4050,4050,4050,0
|
|
20241127,181500,746942070,4050,4050,4050,4050,1722
|
|
20241127,181400,746942070,4050,4050,4050,4050,0
|
|
20241127,181300,746942070,4050,4050,4050,4050,0
|
|
20241127,181200,746942070,4050,4050,4050,4050,0
|
|
20241127,181100,746942070,4050,4050,4050,4050,0
|
|
20241127,181000,746942070,4050,4050,4050,4050,0
|
|
20241127,180900,746942070,4050,4050,4050,4050,0
|
|
20241127,180800,746942070,4050,4050,4050,4050,0
|
|
20241127,180700,746942070,4050,4050,4050,4050,0
|
|
20241127,180600,746942070,4050,4050,4050,4050,0
|
|
20241127,180500,746942070,4050,4050,4050,4050,0
|
|
20241127,180400,746942070,4050,4050,4050,4050,0
|
|
20241127,180300,746942070,4050,4050,4050,4050,0
|
|
20241127,180200,746942070,4050,4050,4050,4050,0
|
|
20241127,180100,746942070,4050,4050,4050,4050,0
|
|
20241127,180000,746942070,4050,4050,4050,4050,0
|
|
20241127,175900,746942070,4050,4050,4050,4050,0
|
|
20241127,175800,746942070,4050,4050,4050,4050,0
|
|
20241127,175700,746942070,4050,4050,4050,4050,0
|
|
20241127,175600,746942070,4050,4050,4050,4050,0
|
|
20241127,175500,746942070,4050,4050,4050,4050,0
|
|
20241127,175400,746942070,4050,4050,4050,4050,0
|
|
20241127,175300,746942070,4050,4050,4050,4050,0
|
|
20241127,175200,746942070,4050,4050,4050,4050,0
|
|
20241127,175100,746942070,4050,4050,4050,4050,0
|
|
20241127,175000,746942070,4050,4050,4050,4050,0
|
|
20241127,174900,746942070,4050,4050,4050,4050,0
|
|
20241127,174800,746942070,4050,4050,4050,4050,0
|
|
20241127,174700,746942070,4050,4050,4050,4050,0
|
|
20241127,174600,746942070,4050,4050,4050,4050,0
|
|
20241127,174500,746942070,4050,4050,4050,4050,1722
|
|
20241127,174400,746942070,4050,4050,4050,4050,0
|
|
20241127,174300,746942070,4050,4050,4050,4050,0
|
|
20241127,174200,746942070,4050,4050,4050,4050,0
|
|
20241127,174100,746942070,4050,4050,4050,4050,0
|
|
20241127,174000,746942070,4050,4050,4050,4050,0
|
|
20241127,173900,746942070,4050,4050,4050,4050,0
|
|
20241127,173800,746942070,4050,4050,4050,4050,0
|
|
20241127,173700,746942070,4050,4050,4050,4050,0
|
|
20241127,173600,746942070,4050,4050,4050,4050,0
|
|
20241127,173500,746942070,4050,4050,4050,4050,0
|
|
20241127,173400,746942070,4050,4050,4050,4050,0
|
|
20241127,173300,746942070,4050,4050,4050,4050,0
|
|
20241127,173200,746942070,4050,4050,4050,4050,0
|
|
20241127,173100,746942070,4050,4050,4050,4050,0
|
|
20241127,173000,746942070,4050,4050,4050,4050,0
|
|
20241127,172900,746942070,4050,4050,4050,4050,0
|
|
20241127,172800,746942070,4050,4050,4050,4050,0
|
|
20241127,172700,746942070,4050,4050,4050,4050,0
|
|
20241127,172600,746942070,4050,4050,4050,4050,0
|
|
20241127,172500,746942070,4050,4050,4050,4050,0
|
|
20241127,172400,746942070,4050,4050,4050,4050,0
|
|
20241127,172300,746942070,4050,4050,4050,4050,0
|
|
20241127,172200,746942070,4050,4050,4050,4050,0
|
|
20241127,172100,746942070,4050,4050,4050,4050,0
|
|
20241127,172000,746942070,4050,4050,4050,4050,0
|
|
20241127,171900,746942070,4050,4050,4050,4050,0
|
|
20241127,171800,746942070,4050,4050,4050,4050,0
|
|
20241127,171700,746942070,4050,4050,4050,4050,0
|
|
20241127,171600,746942070,4050,4050,4050,4050,0
|
|
20241127,171500,746942070,4050,4050,4050,4050,1722
|
|
20241127,171400,746942070,4050,4050,4050,4050,0
|
|
20241127,171300,746942070,4050,4050,4050,4050,0
|
|
20241127,171200,746942070,4050,4050,4050,4050,0
|
|
20241127,171100,746942070,4050,4050,4050,4050,0
|
|
20241127,171000,746942070,4050,4050,4050,4050,0
|
|
20241127,170900,746942070,4050,4050,4050,4050,0
|
|
20241127,170800,746942070,4050,4050,4050,4050,0
|
|
20241127,170700,746942070,4050,4050,4050,4050,0
|
|
20241127,170600,746942070,4050,4050,4050,4050,0
|
|
20241127,170500,746942070,4050,4050,4050,4050,0
|
|
20241127,170400,746942070,4050,4050,4050,4050,0
|
|
20241127,170300,746942070,4050,4050,4050,4050,0
|
|
20241127,170200,746942070,4050,4050,4050,4050,0
|
|
20241127,170100,746942070,4050,4050,4050,4050,0
|
|
20241127,170000,746942070,4050,4050,4050,4050,0
|
|
20241127,165900,746942070,4050,4050,4050,4050,0
|
|
20241127,165800,746942070,4050,4050,4050,4050,0
|
|
20241127,165700,746942070,4050,4050,4050,4050,0
|
|
20241127,165600,746942070,4050,4050,4050,4050,0
|
|
20241127,165500,746942070,4050,4050,4050,4050,0
|
|
20241127,165400,746942070,4050,4050,4050,4050,0
|
|
20241127,165300,746942070,4050,4050,4050,4050,0
|
|
20241127,165200,746942070,4050,4050,4050,4050,0
|
|
20241127,165100,746942070,4050,4050,4050,4050,0
|
|
20241127,165000,746942070,4050,4050,4050,4050,0
|
|
20241127,164900,746942070,4050,4050,4050,4050,0
|
|
20241127,164800,746942070,4050,4050,4050,4050,0
|
|
20241127,164700,746942070,4050,4050,4050,4050,0
|
|
20241127,164600,746942070,4050,4050,4050,4050,0
|
|
20241127,164500,746942070,4050,4050,4050,4050,1722
|
|
20241127,164400,746942070,4050,4050,4050,4050,0
|
|
20241127,164300,746942070,4050,4050,4050,4050,0
|
|
20241127,164200,746942070,4050,4050,4050,4050,0
|
|
20241127,164100,746942070,4050,4050,4050,4050,0
|
|
20241127,164000,746942070,4050,4050,4050,4050,0
|
|
20241127,163900,746942070,4050,4050,4050,4050,0
|
|
20241127,163800,746942070,4050,4050,4050,4050,0
|
|
20241127,163700,746942070,4050,4050,4050,4050,0
|
|
20241127,163600,746942070,4050,4050,4050,4050,0
|
|
20241127,163500,746942070,4050,4050,4050,4050,0
|
|
20241127,163400,746942070,4050,4050,4050,4050,0
|
|
20241127,163300,746942070,4050,4050,4050,4050,0
|
|
20241127,163200,746942070,4050,4050,4050,4050,0
|
|
20241127,163100,746942070,4050,4050,4050,4050,0
|
|
20241127,163000,746942070,4050,4050,4050,4050,0
|
|
20241127,162900,746942070,4050,4050,4050,4050,0
|
|
20241127,162800,746942070,4050,4050,4050,4050,0
|
|
20241127,162700,746942070,4050,4050,4050,4050,0
|
|
20241127,162600,746942070,4050,4050,4050,4050,0
|
|
20241127,162500,746942070,4050,4050,4050,4050,0
|
|
20241127,162400,746942070,4050,4050,4050,4050,0
|
|
20241127,162300,746942070,4050,4050,4050,4050,0
|
|
20241127,162200,746942070,4050,4050,4050,4050,0
|
|
20241127,162100,746942070,4050,4050,4050,4050,0
|
|
20241127,162000,746942070,4050,4050,4050,4050,0
|
|
20241127,161900,746942070,4050,4050,4050,4050,0
|
|
20241127,161800,746942070,4050,4050,4050,4050,0
|
|
20241127,161700,746942070,4050,4050,4050,4050,0
|
|
20241127,161600,746942070,4050,4050,4050,4050,0
|
|
20241127,161500,746942070,4050,4050,4050,4050,1722
|
|
20241127,161400,746942070,4050,4050,4050,4050,0
|
|
20241127,161300,746942070,4050,4050,4050,4050,0
|
|
20241127,161200,746942070,4050,4050,4050,4050,0
|
|
20241127,161100,746942070,4050,4050,4050,4050,0
|
|
20241127,161000,746942070,4050,4050,4050,4050,0
|
|
20241127,160900,746942070,4050,4050,4050,4050,0
|
|
20241127,160800,746942070,4050,4050,4050,4050,0
|
|
20241127,160700,746942070,4050,4050,4050,4050,0
|
|
20241127,160600,746942070,4050,4050,4050,4050,0
|
|
20241127,160500,746942070,4050,4050,4050,4050,0
|
|
20241127,160400,746942070,4050,4050,4050,4050,0
|
|
20241127,160300,746942070,4050,4050,4050,4050,0
|
|
20241127,160200,746942070,4050,4050,4050,4050,0
|
|
20241127,160100,746942070,4050,4050,4050,4050,0
|
|
20241127,160000,746942070,4050,4050,4050,4050,0
|
|
20241127,155900,746942070,4050,4050,4050,4050,0
|
|
20241127,155800,746942070,4050,4050,4050,4050,0
|
|
20241127,155700,746942070,4050,4050,4050,4050,0
|
|
20241127,155600,746942070,4050,4050,4050,4050,0
|
|
20241127,155500,746942070,4050,4050,4050,4050,0
|
|
20241127,155400,746942070,4050,4050,4050,4050,0
|
|
20241127,155300,746942070,4050,4050,4050,4050,0
|
|
20241127,155200,746942070,4050,4050,4050,4050,0
|
|
20241127,155100,746942070,4050,4050,4050,4050,0
|
|
20241127,155000,746942070,4050,4050,4050,4050,0
|
|
20241127,154900,746942070,4050,4050,4050,4050,0
|
|
20241127,154800,746942070,4050,4050,4050,4050,0
|
|
20241127,154700,746942070,4050,4050,4050,4050,0
|
|
20241127,154600,746942070,4050,4050,4050,4050,0
|
|
20241127,154500,746942070,4050,4050,4050,4050,1722
|
|
20241127,154400,746942070,4050,4050,4050,4050,0
|
|
20241127,154300,746942070,4050,4050,4050,4050,0
|
|
20241127,154200,746942070,4050,4050,4050,4050,0
|
|
20241127,154100,746942070,4050,4050,4050,4050,0
|
|
20241127,154000,746942070,4050,4050,4050,4050,0
|
|
20241127,153900,746942070,4050,4050,4050,4050,0
|
|
20241127,153800,746942070,4050,4050,4050,4050,0
|
|
20241127,153700,746942070,4050,4050,4050,4050,0
|
|
20241127,153600,746942070,4050,4050,4050,4050,0
|
|
20241127,153500,746942070,4050,4050,4050,4050,0
|
|
20241127,153400,746942070,4050,4050,4050,4050,0
|
|
20241127,153300,746942070,4050,4050,4050,4050,0
|
|
20241127,153200,746942070,4050,4050,4050,4050,0
|
|
20241127,153100,746942070,4050,4050,4050,4050,0
|
|
20241127,153000,746942070,4050,4050,4050,4050,1722
|
|
20241127,152900,739967970,4060,4060,4060,4060,0
|
|
20241127,152800,739967970,4060,4060,4060,4060,0
|
|
20241127,152700,739967970,4060,4060,4060,4060,0
|
|
20241127,152600,739967970,4060,4060,4060,4060,0
|
|
20241127,152500,739967970,4060,4060,4060,4060,0
|
|
20241127,152400,739967970,4060,4060,4060,4060,0
|
|
20241127,152300,739967970,4060,4060,4060,4060,0
|
|
20241127,152200,739967970,4060,4060,4060,4060,0
|
|
20241127,152100,739967970,4060,4060,4060,4060,0
|
|
20241127,152000,739967970,4060,4060,4060,4060,0
|
|
20241127,151900,739967970,4060,4050,4060,4050,1402
|
|
20241127,151800,734289850,4060,4060,4060,4050,1039
|
|
20241127,151700,730081820,4060,4055,4060,4050,507
|
|
20241127,151600,728028355,4060,4060,4060,4060,407
|
|
20241127,151500,726375935,4060,4055,4060,4045,2401
|
|
20241127,151400,716657750,4055,4060,4060,4055,13
|
|
20241127,151300,716605020,4060,4060,4060,4060,0
|
|
20241127,151200,716605020,4060,4060,4060,4060,2
|
|
20241127,151100,716596900,4060,4060,4060,4055,157
|
|
20241127,151000,715959810,4060,4065,4065,4060,276
|
|
20241127,150900,714839000,4065,4065,4065,4065,9
|
|
20241127,150800,714802415,4065,4065,4065,4065,1
|
|
20241127,150700,714798350,4065,4065,4065,4065,1
|
|
20241127,150600,714794285,4055,4060,4060,4055,1326
|
|
20241127,150500,709417215,4065,4065,4065,4065,1
|
|
20241127,150400,709413150,4065,4065,4065,4065,1
|
|
20241127,150300,709409085,4065,4065,4065,4065,20
|
|
20241127,150200,709327785,4065,4065,4065,4065,30
|
|
20241127,150100,709205835,4065,4065,4065,4065,1
|
|
20241127,150000,709201770,4060,4055,4060,4055,63
|
|
20241127,145900,708946125,4055,4045,4055,4045,250
|
|
20241127,145800,707934855,4045,4055,4055,4045,5000
|
|
20241127,145700,687682800,4060,4060,4060,4060,339
|
|
20241127,145600,686306460,4060,4060,4060,4060,3
|
|
20241127,145500,686294280,4065,4065,4065,4065,0
|
|
20241127,145400,686294280,4065,4060,4065,4060,2
|
|
20241127,145300,686286155,4060,4055,4060,4055,839
|
|
20241127,145200,682881315,4055,4060,4060,4055,14
|
|
20241127,145100,682824510,4060,4060,4060,4060,0
|
|
20241127,145000,682824510,4060,4060,4060,4060,1000
|
|
20241127,144900,678764510,4060,4060,4060,4055,146
|
|
20241127,144800,678171925,4060,4055,4060,4055,35
|
|
20241127,144700,678029995,4060,4060,4065,4060,1314
|
|
20241127,144600,672695150,4060,4060,4060,4060,1
|
|
20241127,144500,672691090,4065,4065,4065,4065,117
|
|
20241127,144400,672215485,4075,4075,4075,4075,0
|
|
20241127,144300,672215485,4075,4075,4075,4075,0
|
|
20241127,144200,672215485,4075,4075,4075,4075,1
|
|
20241127,144100,672211410,4060,4075,4075,4060,5207
|
|
20241127,144000,651062325,4075,4075,4075,4075,233
|
|
20241127,143900,650112850,4075,4075,4075,4075,0
|
|
20241127,143800,650112850,4075,4070,4075,4070,493
|
|
20241127,143700,648106335,4070,4070,4070,4070,3
|
|
20241127,143600,648094125,4070,4070,4070,4070,0
|
|
20241127,143500,648094125,4070,4065,4070,4065,35
|
|
20241127,143400,647951845,4070,4070,4070,4070,0
|
|
20241127,143300,647951845,4070,4070,4070,4070,4
|
|
20241127,143200,647935565,4070,4070,4070,4070,0
|
|
20241127,143100,647935565,4070,4070,4070,4070,0
|
|
20241127,143000,647935565,4070,4070,4070,4070,1
|
|
20241127,142900,647931495,4065,4065,4065,4065,80
|
|
20241127,142800,647606295,4070,4070,4070,4070,100
|
|
20241127,142700,647199295,4070,4070,4070,4070,1
|
|
20241127,142600,647195225,4070,4065,4070,4065,1131
|
|
20241127,142500,642597705,4065,4060,4065,4060,51
|
|
20241127,142400,642390635,4060,4060,4060,4060,109
|
|
20241127,142300,641948095,4060,4065,4065,4060,1135
|
|
20241127,142200,637336820,4070,4070,4070,4070,1
|
|
20241127,142100,637332750,4065,4065,4065,4065,0
|
|
20241127,142000,637332750,4065,4070,4070,4065,2774
|
|
20241127,141900,626047345,4070,4080,4080,4070,966
|
|
20241127,141800,622111140,4075,4075,4075,4075,345
|
|
20241127,141700,620705265,4075,4075,4075,4070,941
|
|
20241127,141600,616871925,4080,4080,4080,4080,0
|
|
20241127,141500,616871925,4080,4080,4080,4080,107
|
|
20241127,141400,616435365,4090,4090,4090,4090,1
|
|
20241127,141300,616431275,4080,4080,4080,4080,20
|
|
20241127,141200,616349675,4080,4080,4080,4080,0
|
|
20241127,141100,616349675,4080,4080,4080,4080,10
|
|
20241127,141000,616308875,4090,4090,4090,4075,4
|
|
20241127,140900,616292545,4070,4070,4070,4070,251
|
|
20241127,140800,615270975,4070,4075,4075,4070,196
|
|
20241127,140700,614473225,4095,4095,4095,4095,0
|
|
20241127,140600,614473225,4095,4095,4095,4095,1
|
|
20241127,140500,614469130,4075,4075,4075,4075,1
|
|
20241127,140400,614465055,4095,4095,4095,4095,0
|
|
20241127,140300,614465055,4095,4075,4095,4070,150
|
|
20241127,140200,613853660,4070,4070,4070,4070,102
|
|
20241127,140100,613438520,4070,4070,4070,4070,1055
|
|
20241127,140000,609144670,4075,4070,4075,4070,512
|
|
20241127,135900,607060805,4070,4080,4080,4070,6053
|
|
20241127,135800,582403025,4080,4080,4080,4080,841
|
|
20241127,135700,578971745,4100,4100,4100,4100,1
|
|
20241127,135600,578967645,4100,4100,4100,4100,0
|
|
20241127,135500,578967645,4100,4085,4100,4080,1014
|
|
20241127,135400,574830355,4100,4100,4100,4100,0
|
|
20241127,135300,574830355,4100,4085,4100,4085,60
|
|
20241127,135200,574585240,4080,4080,4080,4080,1126
|
|
20241127,135100,569991160,4085,4085,4085,4085,1
|
|
20241127,135000,569987075,4085,4085,4085,4085,100
|
|
20241127,134900,569578575,4085,4090,4090,4085,393
|
|
20241127,134800,567973130,4090,4090,4090,4090,214
|
|
20241127,134700,567097870,4085,4085,4085,4085,0
|
|
20241127,134600,567097870,4085,4090,4090,4085,882
|
|
20241127,134500,563494260,4100,4100,4100,4100,0
|
|
20241127,134400,563494260,4100,4100,4100,4100,0
|
|
20241127,134300,563494260,4100,4095,4100,4090,5
|
|
20241127,134200,563473790,4090,4090,4090,4090,25
|
|
20241127,134100,563371540,4100,4095,4100,4095,4
|
|
20241127,134000,563355155,4095,4090,4095,4090,52
|
|
20241127,133900,563142470,4090,4090,4090,4090,360
|
|
20241127,133800,561670070,4095,4095,4095,4095,6
|
|
20241127,133700,561645500,4105,4105,4105,4105,0
|
|
20241127,133600,561645500,4105,4090,4105,4090,120
|
|
20241127,133500,561152980,4100,4095,4100,4095,1556
|
|
20241127,133400,554773405,4095,4095,4095,4095,466
|
|
20241127,133300,552865135,4085,4085,4085,4085,100
|
|
20241127,133200,552456635,4095,4085,4095,4085,17
|
|
20241127,133100,552387180,4085,4085,4095,4085,83
|
|
20241127,133000,552048115,4085,4085,4085,4080,283
|
|
20241127,132900,550893440,4080,4080,4080,4080,0
|
|
20241127,132800,550893440,4080,4085,4085,4080,1583
|
|
20241127,132700,544426960,4085,4100,4100,4085,3142
|
|
20241127,132600,531576770,4095,4095,4095,4095,0
|
|
20241127,132500,531576770,4095,4100,4100,4095,556
|
|
20241127,132400,529297450,4100,4100,4100,4100,6
|
|
20241127,132300,529272850,4095,4095,4095,4095,3
|
|
20241127,132200,529260565,4100,4095,4100,4095,148
|
|
20241127,132100,528654500,4100,4095,4100,4095,300
|
|
20241127,132000,527425695,4095,4095,4095,4095,3
|
|
20241127,131900,527413410,4095,4095,4095,4095,1279
|
|
20241127,131800,522175905,4100,4105,4105,4100,2
|
|
20241127,131700,522167700,4095,4095,4095,4095,33
|
|
20241127,131600,522032565,4095,4095,4095,4095,0
|
|
20241127,131500,522032565,4095,4100,4100,4095,6230
|
|
20241127,131400,496497895,4100,4100,4100,4100,10
|
|
20241127,131300,496456895,4110,4110,4110,4110,0
|
|
20241127,131200,496456895,4110,4110,4110,4110,1
|
|
20241127,131100,496452785,4100,4100,4100,4100,50
|
|
20241127,131000,496247785,4110,4110,4110,4110,0
|
|
20241127,130900,496247785,4110,4110,4110,4110,0
|
|
20241127,130800,496247785,4110,4110,4110,4110,10
|
|
20241127,130700,496206685,4110,4100,4110,4100,36
|
|
20241127,130600,496059070,4110,4105,4110,4105,2
|
|
20241127,130500,496050855,4105,4110,4110,4105,6
|
|
20241127,130400,496026220,4105,4105,4105,4105,0
|
|
20241127,130300,496026220,4105,4105,4105,4105,2107
|
|
20241127,130200,487376985,4110,4110,4110,4110,0
|
|
20241127,130100,487376985,4110,4110,4110,4110,0
|
|
20241127,130000,487376985,4110,4110,4110,4110,0
|
|
20241127,125900,487376985,4110,4110,4110,4110,0
|
|
20241127,125800,487376985,4110,4110,4110,4110,3
|
|
20241127,125700,487364655,4105,4105,4105,4105,1
|
|
20241127,125600,487360550,4110,4110,4110,4110,0
|
|
20241127,125500,487360550,4110,4110,4110,4110,0
|
|
20241127,125400,487360550,4110,4105,4110,4100,568
|
|
20241127,125300,485031170,4110,4110,4110,4110,14
|
|
20241127,125200,484973630,4105,4105,4105,4105,240
|
|
20241127,125100,483988430,4110,4105,4110,4105,70
|
|
20241127,125000,483701075,4110,4130,4130,4110,460
|
|
20241127,124900,481808475,4130,4130,4130,4130,0
|
|
20241127,124800,481808475,4130,4130,4130,4130,0
|
|
20241127,124700,481808475,4130,4130,4130,4130,0
|
|
20241127,124600,481808475,4130,4130,4130,4130,1
|
|
20241127,124500,481804345,4110,4110,4110,4110,72
|
|
20241127,124400,481508425,4130,4130,4130,4130,1
|
|
20241127,124300,481504295,4110,4110,4110,4110,0
|
|
20241127,124200,481504295,4110,4110,4110,4110,0
|
|
20241127,124100,481504295,4110,4110,4110,4110,605
|
|
20241127,124000,479017745,4130,4130,4130,4130,0
|
|
20241127,123900,479017745,4130,4130,4130,4130,0
|
|
20241127,123800,479017745,4130,4130,4130,4130,2
|
|
20241127,123700,479009485,4130,4130,4130,4130,0
|
|
20241127,123600,479009485,4130,4130,4130,4130,0
|
|
20241127,123500,479009485,4130,4130,4130,4130,300
|
|
20241127,123400,477770485,4105,4110,4110,4105,25
|
|
20241127,123300,477667840,4130,4130,4130,4130,122
|
|
20241127,123200,477163980,4130,4125,4130,4125,3000
|
|
20241127,123100,464788505,4110,4110,4110,4110,0
|
|
20241127,123000,464788505,4110,4110,4110,4110,1
|
|
20241127,122900,464784395,4125,4105,4125,4105,1522
|
|
20241127,122800,458517090,4110,4110,4110,4105,1293
|
|
20241127,122700,453208860,4105,4105,4105,4105,404
|
|
20241127,122600,451550440,4105,4110,4110,4105,554
|
|
20241127,122500,449276130,4125,4125,4125,4125,1
|
|
20241127,122400,449272005,4105,4105,4105,4105,0
|
|
20241127,122300,449272005,4105,4105,4105,4105,0
|
|
20241127,122200,449272005,4105,4105,4105,4105,0
|
|
20241127,122100,449272005,4105,4110,4110,4105,1840
|
|
20241127,122000,441718785,4130,4125,4135,4125,2025
|
|
20241127,121900,433356785,4105,4105,4105,4105,0
|
|
20241127,121800,433356785,4105,4105,4105,4105,38
|
|
20241127,121700,433200795,4110,4110,4110,4110,783
|
|
20241127,121600,429982665,4130,4130,4130,4130,0
|
|
20241127,121500,429982665,4130,4130,4130,4130,55
|
|
20241127,121400,429755515,4130,4130,4130,4130,5
|
|
20241127,121300,429734865,4110,4110,4110,4110,0
|
|
20241127,121200,429734865,4110,4130,4130,4110,3394
|
|
20241127,121100,415757470,4130,4130,4130,4130,0
|
|
20241127,121000,415757470,4130,4135,4135,4130,261
|
|
20241127,120900,414678240,4135,4135,4135,4135,0
|
|
20241127,120800,414678240,4135,4120,4135,4120,5
|
|
20241127,120700,414657615,4135,4135,4135,4135,0
|
|
20241127,120600,414657615,4135,4120,4135,4120,3
|
|
20241127,120500,414645240,4130,4130,4130,4130,0
|
|
20241127,120400,414645240,4130,4130,4130,4130,3
|
|
20241127,120300,414632850,4130,4115,4130,4115,1918
|
|
20241127,120200,406730275,4120,4120,4120,4120,501
|
|
20241127,120100,404666155,4120,4135,4135,4120,1026
|
|
20241127,120000,400424035,4135,4135,4135,4120,10
|
|
20241127,115900,400382700,4135,4130,4135,4130,1001
|
|
20241127,115800,396244180,4135,4135,4135,4135,0
|
|
20241127,115700,396244180,4135,4130,4135,4130,3000
|
|
20241127,115600,383853110,4130,4130,4130,4130,0
|
|
20241127,115500,383853110,4130,4130,4130,4130,0
|
|
20241127,115400,383853110,4130,4130,4130,4130,1
|
|
20241127,115300,383848980,4130,4105,4130,4100,6148
|
|
20241127,115200,358522360,4105,4105,4105,4105,652
|
|
20241127,115100,355845900,4105,4105,4105,4105,50
|
|
20241127,115000,355640650,4110,4110,4110,4105,2637
|
|
20241127,114900,344813260,4110,4110,4110,4110,200
|
|
20241127,114800,343991260,4110,4110,4110,4110,700
|
|
20241127,114700,341114260,4110,4110,4110,4110,0
|
|
20241127,114600,341114260,4110,4110,4110,4110,0
|
|
20241127,114500,341114260,4110,4115,4115,4110,708
|
|
20241127,114400,338204350,4115,4115,4115,4115,6
|
|
20241127,114300,338179660,4110,4115,4115,4110,8
|
|
20241127,114200,338146755,4105,4115,4115,4105,7
|
|
20241127,114100,338117960,4105,4115,4115,4105,6
|
|
20241127,114000,338093280,4105,4110,4110,4105,624
|
|
20241127,113900,335529065,4120,4120,4120,4120,5
|
|
20241127,113800,335508465,4120,4110,4120,4110,306
|
|
20241127,113700,334250745,4120,4110,4120,4110,6
|
|
20241127,113600,334226035,4120,4120,4120,4120,5
|
|
20241127,113500,334205435,4120,4120,4120,4120,6
|
|
20241127,113400,334180715,4120,4120,4120,4120,5
|
|
20241127,113300,334160115,4120,4120,4120,4120,251
|
|
20241127,113200,333125995,4120,4120,4120,4120,5
|
|
20241127,113100,333105395,4120,4120,4120,4120,440
|
|
20241127,113000,331292595,4120,4125,4125,4120,7
|
|
20241127,112900,331263725,4125,4125,4125,4125,5
|
|
20241127,112800,331243100,4105,4125,4125,4105,143
|
|
20241127,112700,330655965,4130,4130,4130,4130,0
|
|
20241127,112600,330655965,4130,4115,4130,4105,2005
|
|
20241127,112500,322419405,4130,4130,4130,4130,5
|
|
20241127,112400,322398755,4135,4135,4135,4135,9
|
|
20241127,112300,322361540,4135,4130,4135,4130,506
|
|
20241127,112200,320270045,4120,4130,4130,4120,605
|
|
20241127,112100,317772395,4135,4135,4135,4105,1091
|
|
20241127,112000,313288440,4135,4130,4135,4130,1006
|
|
20241127,111900,309132765,4130,4130,4130,4130,5
|
|
20241127,111800,309112115,4120,4135,4135,4120,56
|
|
20241127,111700,308881330,4130,4105,4130,4105,555
|
|
20241127,111600,306591200,4120,4120,4120,4105,1006
|
|
20241127,111500,302452305,4120,4120,4120,4120,5
|
|
20241127,111400,302431705,4120,4120,4120,4120,0
|
|
20241127,111300,302431705,4120,4120,4120,4120,5
|
|
20241127,111200,302411105,4120,4120,4120,4120,6
|
|
20241127,111100,302386385,4120,4120,4120,4120,5
|
|
20241127,111000,302365785,4120,4120,4120,4120,5
|
|
20241127,110900,302345185,4120,4120,4120,4120,10
|
|
20241127,110800,302303985,4120,4120,4120,4120,7
|
|
20241127,110700,302275145,4120,4120,4120,4120,5
|
|
20241127,110600,302254545,4120,4105,4120,4105,30
|
|
20241127,110500,302131305,4110,4110,4110,4110,138
|
|
20241127,110400,301564125,4110,4110,4110,4110,163
|
|
20241127,110300,300894195,4110,4110,4110,4110,108
|
|
20241127,110200,300450315,4110,4110,4110,4110,1196
|
|
20241127,110100,295534755,4110,4110,4110,4110,1520
|
|
20241127,110000,289287555,4110,4110,4110,4105,882
|
|
20241127,105900,285663245,4110,4120,4120,4110,4270
|
|
20241127,105800,268113490,4120,4115,4120,4115,56
|
|
20241127,105700,267882810,4120,4120,4120,4120,5
|
|
20241127,105600,267862210,4110,4115,4120,4110,509
|
|
20241127,105500,265770165,4120,4120,4120,4120,0
|
|
20241127,105400,265770165,4120,4120,4120,4120,6
|
|
20241127,105300,265745445,4120,4120,4120,4120,5
|
|
20241127,105200,265724845,4120,4120,4120,4120,5
|
|
20241127,105100,265704245,4110,4120,4120,4110,5508
|
|
20241127,105000,243041980,4115,4115,4120,4115,83
|
|
20241127,104900,242700410,4120,4120,4120,4120,50
|
|
20241127,104800,242494410,4120,4115,4120,4115,87
|
|
20241127,104700,242136155,4120,4120,4120,4120,5
|
|
20241127,104600,242115555,4120,4120,4120,4120,8
|
|
20241127,104500,242082595,4120,4125,4125,4120,10
|
|
20241127,104400,242041370,4125,4125,4125,4125,10
|
|
20241127,104300,242000120,4125,4125,4125,4125,226
|
|
20241127,104200,241067870,4120,4120,4120,4120,0
|
|
20241127,104100,241067870,4120,4130,4130,4120,15
|
|
20241127,104000,241006020,4130,4130,4130,4130,5
|
|
20241127,103900,240985370,4130,4120,4130,4120,5303
|
|
20241127,103800,219136950,4120,4120,4120,4120,10
|
|
20241127,103700,219095750,4120,4120,4120,4120,55
|
|
20241127,103600,218869150,4120,4120,4120,4120,11
|
|
20241127,103500,218823830,4120,4130,4130,4115,95
|
|
20241127,103400,218432775,4130,4125,4130,4125,1949
|
|
20241127,103300,210393125,4125,4125,4125,4125,5
|
|
20241127,103200,210372500,4125,4125,4125,4125,6
|
|
20241127,103100,210347750,4125,4125,4125,4125,8
|
|
20241127,103000,210314750,4115,4125,4125,4115,1515
|
|
20241127,102900,204080320,4120,4120,4120,4120,34
|
|
20241127,102800,203940240,4125,4125,4125,4125,16
|
|
20241127,102700,203874240,4125,4115,4125,4115,15
|
|
20241127,102600,203812465,4115,4120,4125,4115,2143
|
|
20241127,102500,194988395,4125,4125,4125,4125,6
|
|
20241127,102400,194963645,4130,4130,4130,4130,5
|
|
20241127,102300,194942995,4130,4130,4130,4130,0
|
|
20241127,102200,194942995,4130,4130,4130,4130,5
|
|
20241127,102100,194922345,4130,4120,4130,4120,300
|
|
20241127,102000,193686275,4130,4120,4130,4120,243
|
|
20241127,101900,192685065,4130,4130,4130,4130,5
|
|
20241127,101800,192664415,4130,4130,4130,4130,2715
|
|
20241127,101700,181451465,4120,4130,4130,4120,57
|
|
20241127,101600,181216565,4130,4130,4130,4130,0
|
|
20241127,101500,181216565,4130,4130,4130,4130,8
|
|
20241127,101400,181183525,4130,4130,4130,4130,6
|
|
20241127,101300,181158745,4120,4125,4130,4120,1562
|
|
20241127,101200,174716930,4125,4125,4130,4125,1630
|
|
20241127,101100,167993130,4130,4130,4130,4130,5
|
|
20241127,101000,167972480,4130,4130,4130,4130,0
|
|
20241127,100900,167972480,4130,4130,4130,4130,288
|
|
20241127,100800,166783040,4135,4135,4135,4135,5
|
|
20241127,100700,166762365,4135,4130,4135,4130,30
|
|
20241127,100600,166638440,4135,4135,4135,4135,11
|
|
20241127,100500,166592955,4135,4135,4135,4135,5
|
|
20241127,100400,166572280,4135,4135,4135,4125,569
|
|
20241127,100300,164219955,4135,4135,4135,4135,15
|
|
20241127,100200,164157930,4135,4135,4135,4135,8
|
|
20241127,100100,164124850,4130,4125,4130,4125,854
|
|
20241127,100000,160598080,4130,4130,4130,4130,5
|
|
20241127,095900,160577430,4125,4130,4130,4125,649
|
|
20241127,095800,157897065,4130,4130,4130,4130,36
|
|
20241127,095700,157748385,4130,4130,4130,4130,0
|
|
20241127,095600,157748385,4130,4130,4130,4130,133
|
|
20241127,095500,157199095,4130,4130,4130,4130,106
|
|
20241127,095400,156761315,4130,4130,4130,4130,12
|
|
20241127,095300,156711755,4130,4130,4130,4130,5
|
|
20241127,095200,156691105,4125,4130,4130,4125,85
|
|
20241127,095100,156340450,4130,4130,4130,4130,6
|
|
20241127,095000,156315670,4130,4130,4130,4130,150
|
|
20241127,094900,155696170,4130,4130,4130,4130,7
|
|
20241127,094800,155667260,4130,4125,4130,4125,20
|
|
20241127,094700,155584735,4130,4130,4130,4130,5
|
|
20241127,094600,155564085,4130,4125,4130,4125,270
|
|
20241127,094500,154449485,4130,4125,4130,4125,44
|
|
20241127,094400,154267935,4125,4125,4125,4125,20
|
|
20241127,094300,154185435,4120,4125,4125,4120,3
|
|
20241127,094200,154173070,4120,4125,4125,4120,531
|
|
20241127,094100,151982795,4125,4125,4125,4125,93
|
|
20241127,094000,151599170,4125,4120,4125,4120,50
|
|
20241127,093900,151393145,4120,4120,4120,4115,376
|
|
20241127,093800,149845685,4120,4125,4125,4120,21
|
|
20241127,093700,149759160,4110,4110,4110,4110,0
|
|
20241127,093600,149759160,4110,4110,4110,4110,50
|
|
20241127,093500,149553660,4105,4125,4125,4105,2627
|
|
20241127,093400,138762490,4125,4125,4125,4125,25
|
|
20241127,093300,138659365,4115,4120,4125,4115,2784
|
|
20241127,093200,127200670,4120,4130,4130,4120,3470
|
|
20241127,093100,112899035,4135,4135,4135,4135,196
|
|
20241127,093000,112088575,4135,4135,4135,4135,26
|
|
20241127,092900,111981065,4135,4135,4135,4135,31
|
|
20241127,092800,111852880,4135,4135,4135,4135,5
|
|
20241127,092700,111832205,4135,4135,4135,4135,201
|
|
20241127,092600,111001070,4125,4125,4125,4125,17
|
|
20241127,092500,110930945,4125,4125,4125,4125,1834
|
|
20241127,092400,103365695,4125,4125,4125,4125,35
|
|
20241127,092300,103221320,4130,4130,4130,4130,1
|
|
20241127,092200,103217190,4125,4130,4130,4125,336
|
|
20241127,092100,101830760,4130,4130,4135,4130,100
|
|
20241127,092000,101417755,4130,4135,4135,4130,303
|
|
20241127,091900,100166360,4135,4135,4135,4135,1245
|
|
20241127,091800,95018285,4145,4145,4145,4145,2
|
|
20241127,091700,95009995,4150,4130,4150,4130,592
|
|
20241127,091600,92564755,4140,4145,4145,4140,72
|
|
20241127,091500,92266365,4150,4150,4150,4150,57
|
|
20241127,091400,92029815,4140,4155,4155,4140,2042
|
|
20241127,091300,83575185,4155,4155,4155,4155,100
|
|
20241127,091200,83159685,4155,4155,4155,4155,199
|
|
20241127,091100,82332840,4145,4130,4145,4130,8397
|
|
20241127,091000,47562660,4140,4140,4140,4140,1
|
|
20241127,090900,47558520,4130,4130,4130,4130,34
|
|
20241127,090800,47418100,4140,4140,4140,4140,4
|
|
20241127,090700,47401540,4130,4130,4130,4130,218
|
|
20241127,090600,46501200,4130,4130,4130,4130,108
|
|
20241127,090500,46055160,4140,4130,4140,4130,91
|
|
20241127,090400,45678430,4140,4140,4140,4140,401
|
|
20241127,090300,44018290,4130,4130,4130,4130,489
|
|
20241127,090200,41998720,4135,4135,4150,4110,4936
|
|
20241127,090100,21656665,4135,4160,4165,4135,2746
|
|
20241127,090000,10242505,4160,4120,4165,4120,2484
|