636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193300,24856610,5200,5200,5200,5200,30
|
|
20241127,193200,24856610,5200,5200,5200,5200,0
|
|
20241127,193100,24856610,5200,5200,5200,5200,0
|
|
20241127,193000,24856610,5200,5200,5200,5200,0
|
|
20241127,192900,24856610,5200,5200,5200,5200,0
|
|
20241127,192800,24856610,5200,5200,5200,5200,0
|
|
20241127,192700,24856610,5200,5200,5200,5200,0
|
|
20241127,192600,24856610,5200,5200,5200,5200,0
|
|
20241127,192500,24856610,5200,5200,5200,5200,0
|
|
20241127,192400,24856610,5200,5200,5200,5200,0
|
|
20241127,192300,24856610,5200,5200,5200,5200,0
|
|
20241127,192200,24856610,5200,5200,5200,5200,0
|
|
20241127,192100,24856610,5200,5200,5200,5200,0
|
|
20241127,192000,24856610,5200,5200,5200,5200,0
|
|
20241127,191900,24856610,5200,5200,5200,5200,0
|
|
20241127,191800,24856610,5200,5200,5200,5200,0
|
|
20241127,191700,24856610,5200,5200,5200,5200,0
|
|
20241127,191600,24856610,5200,5200,5200,5200,0
|
|
20241127,191500,24856610,5200,5200,5200,5200,0
|
|
20241127,191400,24856610,5200,5200,5200,5200,0
|
|
20241127,191300,24856610,5200,5200,5200,5200,0
|
|
20241127,191200,24856610,5200,5200,5200,5200,0
|
|
20241127,191100,24856610,5200,5200,5200,5200,0
|
|
20241127,191000,24856610,5200,5200,5200,5200,0
|
|
20241127,190900,24856610,5200,5200,5200,5200,0
|
|
20241127,190800,24856610,5200,5200,5200,5200,0
|
|
20241127,190700,24856610,5200,5200,5200,5200,0
|
|
20241127,190600,24856610,5200,5200,5200,5200,0
|
|
20241127,190500,24856610,5200,5200,5200,5200,0
|
|
20241127,190400,24856610,5200,5200,5200,5200,0
|
|
20241127,190300,24856610,5200,5200,5200,5200,30
|
|
20241127,190200,24856610,5200,5200,5200,5200,0
|
|
20241127,190100,24856610,5200,5200,5200,5200,0
|
|
20241127,190000,24856610,5200,5200,5200,5200,0
|
|
20241127,185900,24856610,5200,5200,5200,5200,0
|
|
20241127,185800,24856610,5200,5200,5200,5200,0
|
|
20241127,185700,24856610,5200,5200,5200,5200,0
|
|
20241127,185600,24856610,5200,5200,5200,5200,0
|
|
20241127,185500,24856610,5200,5200,5200,5200,0
|
|
20241127,185400,24856610,5200,5200,5200,5200,0
|
|
20241127,185300,24856610,5200,5200,5200,5200,0
|
|
20241127,185200,24856610,5200,5200,5200,5200,0
|
|
20241127,185100,24856610,5200,5200,5200,5200,0
|
|
20241127,185000,24856610,5200,5200,5200,5200,0
|
|
20241127,184900,24856610,5200,5200,5200,5200,0
|
|
20241127,184800,24856610,5200,5200,5200,5200,0
|
|
20241127,184700,24856610,5200,5200,5200,5200,0
|
|
20241127,184600,24856610,5200,5200,5200,5200,0
|
|
20241127,184500,24856610,5200,5200,5200,5200,0
|
|
20241127,184400,24856610,5200,5200,5200,5200,0
|
|
20241127,184300,24856610,5200,5200,5200,5200,0
|
|
20241127,184200,24856610,5200,5200,5200,5200,0
|
|
20241127,184100,24856610,5200,5200,5200,5200,0
|
|
20241127,184000,24856610,5200,5200,5200,5200,0
|
|
20241127,183900,24856610,5200,5200,5200,5200,0
|
|
20241127,183800,24856610,5200,5200,5200,5200,0
|
|
20241127,183700,24856610,5200,5200,5200,5200,0
|
|
20241127,183600,24856610,5200,5200,5200,5200,0
|
|
20241127,183500,24856610,5200,5200,5200,5200,0
|
|
20241127,183400,24856610,5200,5200,5200,5200,0
|
|
20241127,183300,24856610,5200,5200,5200,5200,30
|
|
20241127,183200,24856610,5200,5200,5200,5200,0
|
|
20241127,183100,24856610,5200,5200,5200,5200,0
|
|
20241127,183000,24856610,5200,5200,5200,5200,0
|
|
20241127,182900,24856610,5200,5200,5200,5200,0
|
|
20241127,182800,24856610,5200,5200,5200,5200,0
|
|
20241127,182700,24856610,5200,5200,5200,5200,0
|
|
20241127,182600,24856610,5200,5200,5200,5200,0
|
|
20241127,182500,24856610,5200,5200,5200,5200,0
|
|
20241127,182400,24856610,5200,5200,5200,5200,0
|
|
20241127,182300,24856610,5200,5200,5200,5200,0
|
|
20241127,182200,24856610,5200,5200,5200,5200,0
|
|
20241127,182100,24856610,5200,5200,5200,5200,0
|
|
20241127,182000,24856610,5200,5200,5200,5200,0
|
|
20241127,181900,24856610,5200,5200,5200,5200,0
|
|
20241127,181800,24856610,5200,5200,5200,5200,0
|
|
20241127,181700,24856610,5200,5200,5200,5200,0
|
|
20241127,181600,24856610,5200,5200,5200,5200,0
|
|
20241127,181500,24856610,5200,5200,5200,5200,0
|
|
20241127,181400,24856610,5200,5200,5200,5200,0
|
|
20241127,181300,24856610,5200,5200,5200,5200,0
|
|
20241127,181200,24856610,5200,5200,5200,5200,0
|
|
20241127,181100,24856610,5200,5200,5200,5200,0
|
|
20241127,181000,24856610,5200,5200,5200,5200,0
|
|
20241127,180900,24856610,5200,5200,5200,5200,0
|
|
20241127,180800,24856610,5200,5200,5200,5200,0
|
|
20241127,180700,24856610,5200,5200,5200,5200,0
|
|
20241127,180600,24856610,5200,5200,5200,5200,0
|
|
20241127,180500,24856610,5200,5200,5200,5200,0
|
|
20241127,180400,24856610,5200,5200,5200,5200,0
|
|
20241127,180300,24856610,5200,5200,5200,5200,30
|
|
20241127,180200,24856610,5200,5200,5200,5200,0
|
|
20241127,180100,24856610,5200,5200,5200,5200,0
|
|
20241127,180000,24856610,5200,5200,5200,5200,0
|
|
20241127,175900,24856610,5200,5200,5200,5200,0
|
|
20241127,175800,24856610,5200,5200,5200,5200,0
|
|
20241127,175700,24856610,5200,5200,5200,5200,0
|
|
20241127,175600,24856610,5200,5200,5200,5200,0
|
|
20241127,175500,24856610,5200,5200,5200,5200,0
|
|
20241127,175400,24856610,5200,5200,5200,5200,0
|
|
20241127,175300,24856610,5200,5200,5200,5200,0
|
|
20241127,175200,24856610,5200,5200,5200,5200,0
|
|
20241127,175100,24856610,5200,5200,5200,5200,0
|
|
20241127,175000,24856610,5200,5200,5200,5200,0
|
|
20241127,174900,24856610,5200,5200,5200,5200,0
|
|
20241127,174800,24856610,5200,5200,5200,5200,0
|
|
20241127,174700,24856610,5200,5200,5200,5200,0
|
|
20241127,174600,24856610,5200,5200,5200,5200,0
|
|
20241127,174500,24856610,5200,5200,5200,5200,0
|
|
20241127,174400,24856610,5200,5200,5200,5200,0
|
|
20241127,174300,24856610,5200,5200,5200,5200,0
|
|
20241127,174200,24856610,5200,5200,5200,5200,0
|
|
20241127,174100,24856610,5200,5200,5200,5200,0
|
|
20241127,174000,24856610,5200,5200,5200,5200,0
|
|
20241127,173900,24856610,5200,5200,5200,5200,0
|
|
20241127,173800,24856610,5200,5200,5200,5200,0
|
|
20241127,173700,24856610,5200,5200,5200,5200,0
|
|
20241127,173600,24856610,5200,5200,5200,5200,0
|
|
20241127,173500,24856610,5200,5200,5200,5200,0
|
|
20241127,173400,24856610,5200,5200,5200,5200,0
|
|
20241127,173300,24856610,5200,5200,5200,5200,30
|
|
20241127,173200,24856610,5200,5200,5200,5200,0
|
|
20241127,173100,24856610,5200,5200,5200,5200,0
|
|
20241127,173000,24856610,5200,5200,5200,5200,0
|
|
20241127,172900,24856610,5200,5200,5200,5200,0
|
|
20241127,172800,24856610,5200,5200,5200,5200,0
|
|
20241127,172700,24856610,5200,5200,5200,5200,0
|
|
20241127,172600,24856610,5200,5200,5200,5200,0
|
|
20241127,172500,24856610,5200,5200,5200,5200,0
|
|
20241127,172400,24856610,5200,5200,5200,5200,0
|
|
20241127,172300,24856610,5200,5200,5200,5200,0
|
|
20241127,172200,24856610,5200,5200,5200,5200,0
|
|
20241127,172100,24856610,5200,5200,5200,5200,0
|
|
20241127,172000,24856610,5200,5200,5200,5200,0
|
|
20241127,171900,24856610,5200,5200,5200,5200,0
|
|
20241127,171800,24856610,5200,5200,5200,5200,0
|
|
20241127,171700,24856610,5200,5200,5200,5200,0
|
|
20241127,171600,24856610,5200,5200,5200,5200,0
|
|
20241127,171500,24856610,5200,5200,5200,5200,0
|
|
20241127,171400,24856610,5200,5200,5200,5200,0
|
|
20241127,171300,24856610,5200,5200,5200,5200,0
|
|
20241127,171200,24856610,5200,5200,5200,5200,0
|
|
20241127,171100,24856610,5200,5200,5200,5200,0
|
|
20241127,171000,24856610,5200,5200,5200,5200,0
|
|
20241127,170900,24856610,5200,5200,5200,5200,0
|
|
20241127,170800,24856610,5200,5200,5200,5200,0
|
|
20241127,170700,24856610,5200,5200,5200,5200,0
|
|
20241127,170600,24856610,5200,5200,5200,5200,0
|
|
20241127,170500,24856610,5200,5200,5200,5200,0
|
|
20241127,170400,24856610,5200,5200,5200,5200,0
|
|
20241127,170300,24856610,5200,5200,5200,5200,30
|
|
20241127,170200,24856610,5200,5200,5200,5200,0
|
|
20241127,170100,24856610,5200,5200,5200,5200,0
|
|
20241127,170000,24856610,5200,5200,5200,5200,0
|
|
20241127,165900,24856610,5200,5200,5200,5200,0
|
|
20241127,165800,24856610,5200,5200,5200,5200,0
|
|
20241127,165700,24856610,5200,5200,5200,5200,0
|
|
20241127,165600,24856610,5200,5200,5200,5200,0
|
|
20241127,165500,24856610,5200,5200,5200,5200,0
|
|
20241127,165400,24856610,5200,5200,5200,5200,0
|
|
20241127,165300,24856610,5200,5200,5200,5200,0
|
|
20241127,165200,24856610,5200,5200,5200,5200,0
|
|
20241127,165100,24856610,5200,5200,5200,5200,0
|
|
20241127,165000,24856610,5200,5200,5200,5200,0
|
|
20241127,164900,24856610,5200,5200,5200,5200,0
|
|
20241127,164800,24856610,5200,5200,5200,5200,0
|
|
20241127,164700,24856610,5200,5200,5200,5200,0
|
|
20241127,164600,24856610,5200,5200,5200,5200,0
|
|
20241127,164500,24856610,5200,5200,5200,5200,0
|
|
20241127,164400,24856610,5200,5200,5200,5200,0
|
|
20241127,164300,24856610,5200,5200,5200,5200,0
|
|
20241127,164200,24856610,5200,5200,5200,5200,0
|
|
20241127,164100,24856610,5200,5200,5200,5200,0
|
|
20241127,164000,24856610,5200,5200,5200,5200,0
|
|
20241127,163900,24856610,5200,5200,5200,5200,0
|
|
20241127,163800,24856610,5200,5200,5200,5200,0
|
|
20241127,163700,24856610,5200,5200,5200,5200,0
|
|
20241127,163600,24856610,5200,5200,5200,5200,0
|
|
20241127,163500,24856610,5200,5200,5200,5200,0
|
|
20241127,163400,24856610,5200,5200,5200,5200,0
|
|
20241127,163300,24856610,5200,5200,5200,5200,30
|
|
20241127,163200,24856610,5200,5200,5200,5200,0
|
|
20241127,163100,24856610,5200,5200,5200,5200,0
|
|
20241127,163000,24856610,5200,5200,5200,5200,0
|
|
20241127,162900,24856610,5200,5200,5200,5200,0
|
|
20241127,162800,24856610,5200,5200,5200,5200,0
|
|
20241127,162700,24856610,5200,5200,5200,5200,0
|
|
20241127,162600,24856610,5200,5200,5200,5200,0
|
|
20241127,162500,24856610,5200,5200,5200,5200,0
|
|
20241127,162400,24856610,5200,5200,5200,5200,0
|
|
20241127,162300,24856610,5200,5200,5200,5200,0
|
|
20241127,162200,24856610,5200,5200,5200,5200,0
|
|
20241127,162100,24856610,5200,5200,5200,5200,0
|
|
20241127,162000,24856610,5200,5200,5200,5200,0
|
|
20241127,161900,24856610,5200,5200,5200,5200,0
|
|
20241127,161800,24856610,5200,5200,5200,5200,0
|
|
20241127,161700,24856610,5200,5200,5200,5200,0
|
|
20241127,161600,24856610,5200,5200,5200,5200,0
|
|
20241127,161500,24856610,5200,5200,5200,5200,0
|
|
20241127,161400,24856610,5200,5200,5200,5200,0
|
|
20241127,161300,24856610,5200,5200,5200,5200,0
|
|
20241127,161200,24856610,5200,5200,5200,5200,0
|
|
20241127,161100,24856610,5200,5200,5200,5200,0
|
|
20241127,161000,24856610,5200,5200,5200,5200,0
|
|
20241127,160900,24856610,5200,5200,5200,5200,0
|
|
20241127,160800,24856610,5200,5200,5200,5200,0
|
|
20241127,160700,24856610,5200,5200,5200,5200,0
|
|
20241127,160600,24856610,5200,5200,5200,5200,0
|
|
20241127,160500,24856610,5200,5200,5200,5200,0
|
|
20241127,160400,24856610,5200,5200,5200,5200,0
|
|
20241127,160300,24856610,5200,5200,5200,5200,30
|
|
20241127,160200,24856610,5200,5200,5200,5200,0
|
|
20241127,160100,24856610,5200,5200,5200,5200,0
|
|
20241127,160000,24856610,5200,5200,5200,5200,0
|
|
20241127,155900,24856610,5200,5200,5200,5200,0
|
|
20241127,155800,24856610,5200,5200,5200,5200,0
|
|
20241127,155700,24856610,5200,5200,5200,5200,0
|
|
20241127,155600,24856610,5200,5200,5200,5200,0
|
|
20241127,155500,24856610,5200,5200,5200,5200,0
|
|
20241127,155400,24856610,5200,5200,5200,5200,0
|
|
20241127,155300,24856610,5200,5200,5200,5200,0
|
|
20241127,155200,24856610,5200,5200,5200,5200,0
|
|
20241127,155100,24856610,5200,5200,5200,5200,0
|
|
20241127,155000,24856610,5200,5200,5200,5200,0
|
|
20241127,154900,24856610,5200,5200,5200,5200,0
|
|
20241127,154800,24856610,5200,5200,5200,5200,0
|
|
20241127,154700,24856610,5200,5200,5200,5200,0
|
|
20241127,154600,24856610,5200,5200,5200,5200,0
|
|
20241127,154500,24856610,5200,5200,5200,5200,0
|
|
20241127,154400,24856610,5200,5200,5200,5200,0
|
|
20241127,154300,24856610,5200,5200,5200,5200,0
|
|
20241127,154200,24856610,5200,5200,5200,5200,0
|
|
20241127,154100,24856610,5200,5200,5200,5200,0
|
|
20241127,154000,24856610,5200,5200,5200,5200,0
|
|
20241127,153900,24856610,5200,5200,5200,5200,0
|
|
20241127,153800,24856610,5200,5200,5200,5200,0
|
|
20241127,153700,24856610,5200,5200,5200,5200,0
|
|
20241127,153600,24856610,5200,5200,5200,5200,0
|
|
20241127,153500,24856610,5200,5200,5200,5200,0
|
|
20241127,153400,24856610,5200,5200,5200,5200,0
|
|
20241127,153300,24856610,5200,5200,5200,5200,30
|
|
20241127,153200,24856610,5200,5200,5200,5200,0
|
|
20241127,153100,24856610,5200,5200,5200,5200,0
|
|
20241127,153000,24856610,5200,5200,5200,5200,30
|
|
20241127,152900,24700610,5200,5200,5200,5200,0
|
|
20241127,152800,24700610,5200,5200,5200,5200,0
|
|
20241127,152700,24700610,5200,5200,5200,5200,0
|
|
20241127,152600,24700610,5200,5200,5200,5200,0
|
|
20241127,152500,24700610,5200,5200,5200,5200,0
|
|
20241127,152400,24700610,5200,5200,5200,5200,0
|
|
20241127,152300,24700610,5200,5200,5200,5200,0
|
|
20241127,152200,24700610,5200,5200,5200,5200,0
|
|
20241127,152100,24700610,5200,5200,5200,5200,0
|
|
20241127,152000,24700610,5200,5200,5200,5200,0
|
|
20241127,151900,24700610,5200,5200,5200,5200,1
|
|
20241127,151800,24695410,5180,5200,5200,5180,51
|
|
20241127,151700,24430950,5200,5190,5200,5190,103
|
|
20241127,151600,23895570,5200,5200,5200,5200,0
|
|
20241127,151500,23895570,5200,5200,5200,5200,0
|
|
20241127,151400,23895570,5200,5200,5200,5200,0
|
|
20241127,151300,23895570,5200,5200,5200,5200,0
|
|
20241127,151200,23895570,5200,5200,5200,5200,0
|
|
20241127,151100,23895570,5200,5200,5200,5200,1
|
|
20241127,151000,23890370,5190,5190,5190,5190,3
|
|
20241127,150900,23874800,5200,5200,5200,5200,0
|
|
20241127,150800,23874800,5200,5200,5200,5200,0
|
|
20241127,150700,23874800,5200,5200,5200,5200,0
|
|
20241127,150600,23874800,5200,5200,5200,5200,0
|
|
20241127,150500,23874800,5200,5200,5200,5200,0
|
|
20241127,150400,23874800,5200,5200,5200,5200,0
|
|
20241127,150300,23874800,5200,5200,5200,5200,0
|
|
20241127,150200,23874800,5200,5200,5200,5200,0
|
|
20241127,150100,23874800,5200,5200,5200,5200,0
|
|
20241127,150000,23874800,5200,5200,5200,5200,1
|
|
20241127,145900,23869600,5190,5190,5200,5190,131
|
|
20241127,145800,23189700,5200,5200,5200,5200,0
|
|
20241127,145700,23189700,5200,5200,5200,5200,3
|
|
20241127,145600,23174100,5200,5200,5200,5200,6
|
|
20241127,145500,23142900,5200,5200,5200,5200,0
|
|
20241127,145400,23142900,5200,5200,5200,5200,0
|
|
20241127,145300,23142900,5200,5200,5200,5200,811
|
|
20241127,145200,18925700,5200,5200,5200,5190,520
|
|
20241127,145100,16221890,5200,5200,5200,5200,0
|
|
20241127,145000,16221890,5200,5200,5200,5200,0
|
|
20241127,144900,16221890,5200,5200,5200,5200,0
|
|
20241127,144800,16221890,5200,5200,5200,5200,0
|
|
20241127,144700,16221890,5200,5200,5200,5200,0
|
|
20241127,144600,16221890,5200,5200,5200,5200,0
|
|
20241127,144500,16221890,5200,5200,5200,5200,0
|
|
20241127,144400,16221890,5200,5200,5200,5200,0
|
|
20241127,144300,16221890,5200,5200,5200,5200,0
|
|
20241127,144200,16221890,5200,5200,5200,5200,0
|
|
20241127,144100,16221890,5200,5200,5200,5200,0
|
|
20241127,144000,16221890,5200,5200,5200,5200,0
|
|
20241127,143900,16221890,5200,5200,5200,5200,1
|
|
20241127,143800,16216690,5200,5200,5200,5200,2
|
|
20241127,143700,16206290,5200,5200,5200,5200,1
|
|
20241127,143600,16201090,5190,5190,5190,5190,1
|
|
20241127,143500,16195900,5200,5200,5200,5200,0
|
|
20241127,143400,16195900,5200,5200,5200,5200,0
|
|
20241127,143300,16195900,5200,5200,5200,5200,0
|
|
20241127,143200,16195900,5200,5200,5200,5200,9
|
|
20241127,143100,16149100,5200,5200,5200,5200,2
|
|
20241127,143000,16138700,5200,5200,5200,5200,1
|
|
20241127,142900,16133500,5200,5200,5200,5200,0
|
|
20241127,142800,16133500,5200,5200,5200,5200,0
|
|
20241127,142700,16133500,5200,5200,5200,5200,0
|
|
20241127,142600,16133500,5200,5200,5200,5200,0
|
|
20241127,142500,16133500,5200,5200,5200,5200,0
|
|
20241127,142400,16133500,5200,5200,5200,5200,0
|
|
20241127,142300,16133500,5200,5200,5200,5200,40
|
|
20241127,142200,15925500,5180,5200,5200,5180,67
|
|
20241127,142100,15577710,5200,5200,5200,5200,0
|
|
20241127,142000,15577710,5200,5200,5200,5200,0
|
|
20241127,141900,15577710,5200,5200,5200,5200,0
|
|
20241127,141800,15577710,5200,5200,5200,5200,0
|
|
20241127,141700,15577710,5200,5200,5200,5200,0
|
|
20241127,141600,15577710,5200,5200,5200,5200,0
|
|
20241127,141500,15577710,5200,5200,5200,5200,0
|
|
20241127,141400,15577710,5200,5200,5200,5200,0
|
|
20241127,141300,15577710,5200,5200,5200,5200,0
|
|
20241127,141200,15577710,5200,5200,5200,5200,0
|
|
20241127,141100,15577710,5200,5200,5200,5200,0
|
|
20241127,141000,15577710,5200,5200,5200,5200,0
|
|
20241127,140900,15577710,5200,5200,5200,5200,0
|
|
20241127,140800,15577710,5200,5200,5200,5200,0
|
|
20241127,140700,15577710,5200,5200,5200,5200,3
|
|
20241127,140600,15562110,5200,5200,5200,5200,0
|
|
20241127,140500,15562110,5200,5200,5200,5200,0
|
|
20241127,140400,15562110,5200,5200,5200,5200,0
|
|
20241127,140300,15562110,5200,5200,5200,5200,0
|
|
20241127,140200,15562110,5200,5200,5200,5200,0
|
|
20241127,140100,15562110,5200,5200,5200,5200,0
|
|
20241127,140000,15562110,5200,5200,5200,5200,0
|
|
20241127,135900,15562110,5200,5200,5200,5200,0
|
|
20241127,135800,15562110,5200,5200,5200,5200,0
|
|
20241127,135700,15562110,5200,5200,5200,5200,0
|
|
20241127,135600,15562110,5200,5200,5200,5200,0
|
|
20241127,135500,15562110,5200,5200,5200,5200,1
|
|
20241127,135400,15556910,5200,5200,5200,5200,0
|
|
20241127,135300,15556910,5200,5200,5200,5200,0
|
|
20241127,135200,15556910,5200,5200,5200,5200,192
|
|
20241127,135100,14558510,5200,5180,5200,5170,51
|
|
20241127,135000,14294760,5190,5190,5190,5190,0
|
|
20241127,134900,14294760,5190,5190,5190,5190,0
|
|
20241127,134800,14294760,5190,5190,5190,5190,0
|
|
20241127,134700,14294760,5190,5190,5190,5190,6
|
|
20241127,134600,14263620,5190,5190,5190,5190,5
|
|
20241127,134500,14237670,5190,5190,5190,5190,6
|
|
20241127,134400,14206530,5200,5200,5200,5200,0
|
|
20241127,134300,14206530,5200,5200,5200,5200,0
|
|
20241127,134200,14206530,5200,5200,5200,5200,0
|
|
20241127,134100,14206530,5200,5200,5200,5200,0
|
|
20241127,134000,14206530,5200,5200,5200,5200,0
|
|
20241127,133900,14206530,5200,5200,5200,5200,0
|
|
20241127,133800,14206530,5200,5200,5200,5200,0
|
|
20241127,133700,14206530,5200,5200,5200,5200,0
|
|
20241127,133600,14206530,5200,5200,5200,5200,0
|
|
20241127,133500,14206530,5200,5200,5200,5200,0
|
|
20241127,133400,14206530,5200,5200,5200,5200,0
|
|
20241127,133300,14206530,5200,5200,5200,5200,0
|
|
20241127,133200,14206530,5200,5200,5200,5200,0
|
|
20241127,133100,14206530,5200,5200,5200,5200,0
|
|
20241127,133000,14206530,5200,5200,5200,5200,0
|
|
20241127,132900,14206530,5200,5200,5200,5200,0
|
|
20241127,132800,14206530,5200,5200,5200,5200,0
|
|
20241127,132700,14206530,5200,5200,5200,5200,0
|
|
20241127,132600,14206530,5200,5200,5200,5200,2
|
|
20241127,132500,14196130,5200,5200,5200,5200,0
|
|
20241127,132400,14196130,5200,5200,5200,5200,1
|
|
20241127,132300,14190930,5200,5200,5200,5200,0
|
|
20241127,132200,14190930,5200,5200,5200,5200,0
|
|
20241127,132100,14190930,5200,5200,5200,5200,0
|
|
20241127,132000,14190930,5200,5200,5200,5200,0
|
|
20241127,131900,14190930,5200,5200,5200,5200,0
|
|
20241127,131800,14190930,5200,5200,5200,5200,0
|
|
20241127,131700,14190930,5200,5200,5200,5200,0
|
|
20241127,131600,14190930,5200,5200,5200,5200,0
|
|
20241127,131500,14190930,5200,5200,5200,5200,0
|
|
20241127,131400,14190930,5200,5200,5200,5200,0
|
|
20241127,131300,14190930,5200,5200,5200,5200,0
|
|
20241127,131200,14190930,5200,5200,5200,5200,0
|
|
20241127,131100,14190930,5200,5200,5200,5200,0
|
|
20241127,131000,14190930,5200,5200,5200,5200,0
|
|
20241127,130900,14190930,5200,5200,5200,5200,0
|
|
20241127,130800,14190930,5200,5200,5200,5200,0
|
|
20241127,130700,14190930,5200,5200,5200,5200,1
|
|
20241127,130600,14185730,5170,5170,5170,5170,0
|
|
20241127,130500,14185730,5170,5170,5170,5170,0
|
|
20241127,130400,14185730,5170,5190,5190,5170,5
|
|
20241127,130300,14159800,5200,5200,5200,5200,0
|
|
20241127,130200,14159800,5200,5200,5200,5200,0
|
|
20241127,130100,14159800,5200,5200,5200,5200,0
|
|
20241127,130000,14159800,5200,5200,5200,5200,0
|
|
20241127,125900,14159800,5200,5190,5200,5190,2
|
|
20241127,125800,14149410,5200,5200,5200,5200,0
|
|
20241127,125700,14149410,5200,5190,5200,5190,51
|
|
20241127,125600,13884710,5200,5200,5200,5200,0
|
|
20241127,125500,13884710,5200,5200,5200,5200,0
|
|
20241127,125400,13884710,5200,5200,5200,5200,1
|
|
20241127,125300,13879510,5180,5180,5180,5180,2
|
|
20241127,125200,13869150,5200,5200,5200,5200,0
|
|
20241127,125100,13869150,5200,5190,5200,5190,2
|
|
20241127,125000,13858760,5200,5200,5200,5200,0
|
|
20241127,124900,13858760,5200,5200,5200,5200,0
|
|
20241127,124800,13858760,5200,5200,5200,5200,0
|
|
20241127,124700,13858760,5200,5200,5200,5200,0
|
|
20241127,124600,13858760,5200,5200,5200,5200,0
|
|
20241127,124500,13858760,5200,5200,5200,5200,0
|
|
20241127,124400,13858760,5200,5200,5200,5200,1
|
|
20241127,124300,13853560,5170,5190,5190,5170,20
|
|
20241127,124200,13750030,5200,5200,5200,5200,0
|
|
20241127,124100,13750030,5200,5200,5200,5200,0
|
|
20241127,124000,13750030,5200,5200,5200,5200,0
|
|
20241127,123900,13750030,5200,5200,5200,5200,3
|
|
20241127,123800,13734430,5200,5200,5200,5200,15
|
|
20241127,123700,13656430,5200,5200,5200,5200,0
|
|
20241127,123600,13656430,5200,5200,5200,5200,0
|
|
20241127,123500,13656430,5200,5200,5200,5200,0
|
|
20241127,123400,13656430,5200,5200,5200,5200,0
|
|
20241127,123300,13656430,5200,5200,5200,5200,0
|
|
20241127,123200,13656430,5200,5200,5200,5200,100
|
|
20241127,123100,13136430,5200,5200,5200,5200,0
|
|
20241127,123000,13136430,5200,5200,5200,5200,0
|
|
20241127,122900,13136430,5200,5200,5200,5200,4
|
|
20241127,122800,13115630,5170,5190,5190,5170,384
|
|
20241127,122700,11128720,5200,5200,5200,5200,0
|
|
20241127,122600,11128720,5200,5200,5200,5200,1
|
|
20241127,122500,11123520,5200,5200,5200,5200,2
|
|
20241127,122400,11113120,5190,5190,5190,5190,0
|
|
20241127,122300,11113120,5190,5190,5190,5190,0
|
|
20241127,122200,11113120,5190,5200,5200,5190,11
|
|
20241127,122100,11056020,5190,5190,5190,5190,4
|
|
20241127,122000,11035260,5200,5200,5200,5200,0
|
|
20241127,121900,11035260,5200,5200,5200,5200,2
|
|
20241127,121800,11024860,5190,5190,5190,5190,5
|
|
20241127,121700,10998910,5190,5190,5190,5190,0
|
|
20241127,121600,10998910,5190,5190,5190,5190,0
|
|
20241127,121500,10998910,5190,5190,5190,5190,0
|
|
20241127,121400,10998910,5190,5190,5190,5190,0
|
|
20241127,121300,10998910,5190,5190,5190,5190,0
|
|
20241127,121200,10998910,5190,5190,5190,5190,0
|
|
20241127,121100,10998910,5190,5190,5190,5190,1
|
|
20241127,121000,10993720,5190,5190,5190,5190,0
|
|
20241127,120900,10993720,5190,5190,5190,5190,0
|
|
20241127,120800,10993720,5190,5190,5190,5190,0
|
|
20241127,120700,10993720,5190,5190,5190,5190,3
|
|
20241127,120600,10978150,5180,5180,5180,5180,1
|
|
20241127,120500,10972970,5190,5190,5190,5190,1
|
|
20241127,120400,10967780,5190,5190,5190,5190,40
|
|
20241127,120300,10760180,5200,5200,5200,5200,0
|
|
20241127,120200,10760180,5200,5200,5200,5200,0
|
|
20241127,120100,10760180,5200,5200,5200,5200,0
|
|
20241127,120000,10760180,5200,5190,5200,5180,6
|
|
20241127,115900,10729040,5200,5200,5200,5200,0
|
|
20241127,115800,10729040,5200,5200,5200,5200,0
|
|
20241127,115700,10729040,5200,5200,5200,5200,0
|
|
20241127,115600,10729040,5200,5200,5200,5200,0
|
|
20241127,115500,10729040,5200,5190,5200,5190,3
|
|
20241127,115400,10713450,5200,5200,5200,5200,0
|
|
20241127,115300,10713450,5200,5200,5200,5200,0
|
|
20241127,115200,10713450,5200,5200,5200,5200,0
|
|
20241127,115100,10713450,5200,5200,5200,5200,0
|
|
20241127,115000,10713450,5200,5200,5200,5200,0
|
|
20241127,114900,10713450,5200,5200,5200,5200,0
|
|
20241127,114800,10713450,5200,5200,5200,5200,0
|
|
20241127,114700,10713450,5200,5200,5200,5200,0
|
|
20241127,114600,10713450,5200,5200,5200,5200,2
|
|
20241127,114500,10703050,5200,5200,5200,5200,0
|
|
20241127,114400,10703050,5200,5200,5200,5200,0
|
|
20241127,114300,10703050,5200,5200,5200,5200,0
|
|
20241127,114200,10703050,5200,5200,5200,5200,1
|
|
20241127,114100,10697850,5200,5200,5200,5200,0
|
|
20241127,114000,10697850,5200,5200,5200,5200,5
|
|
20241127,113900,10671850,5200,5200,5200,5200,0
|
|
20241127,113800,10671850,5200,5200,5200,5200,0
|
|
20241127,113700,10671850,5200,5200,5200,5200,0
|
|
20241127,113600,10671850,5200,5200,5200,5200,50
|
|
20241127,113500,10411850,5200,5200,5200,5200,0
|
|
20241127,113400,10411850,5200,5200,5200,5200,0
|
|
20241127,113300,10411850,5200,5200,5200,5200,0
|
|
20241127,113200,10411850,5200,5200,5200,5200,0
|
|
20241127,113100,10411850,5200,5200,5200,5200,1
|
|
20241127,113000,10406650,5190,5190,5190,5190,4
|
|
20241127,112900,10385890,5200,5200,5200,5200,0
|
|
20241127,112800,10385890,5200,5200,5200,5200,4
|
|
20241127,112700,10365090,5200,5200,5200,5200,403
|
|
20241127,112600,8269490,5200,5200,5200,5200,0
|
|
20241127,112500,8269490,5200,5200,5200,5200,0
|
|
20241127,112400,8269490,5200,5200,5200,5200,0
|
|
20241127,112300,8269490,5200,5200,5200,5200,0
|
|
20241127,112200,8269490,5200,5200,5200,5200,0
|
|
20241127,112100,8269490,5200,5200,5200,5200,0
|
|
20241127,112000,8269490,5200,5200,5200,5200,0
|
|
20241127,111900,8269490,5200,5200,5200,5200,0
|
|
20241127,111800,8269490,5200,5200,5200,5200,0
|
|
20241127,111700,8269490,5200,5200,5200,5200,0
|
|
20241127,111600,8269490,5200,5200,5200,5200,1
|
|
20241127,111500,8264290,5200,5200,5200,5200,0
|
|
20241127,111400,8264290,5200,5200,5200,5200,0
|
|
20241127,111300,8264290,5200,5200,5200,5200,0
|
|
20241127,111200,8264290,5200,5200,5200,5200,0
|
|
20241127,111100,8264290,5200,5200,5200,5200,23
|
|
20241127,111000,8144690,5200,5200,5200,5200,0
|
|
20241127,110900,8144690,5200,5200,5200,5200,0
|
|
20241127,110800,8144690,5200,5200,5200,5200,0
|
|
20241127,110700,8144690,5200,5200,5200,5200,1
|
|
20241127,110600,8139490,5180,5180,5180,5180,1
|
|
20241127,110500,8134310,5200,5200,5200,5200,0
|
|
20241127,110400,8134310,5200,5200,5200,5200,2
|
|
20241127,110300,8123910,5200,5200,5200,5200,0
|
|
20241127,110200,8123910,5200,5200,5200,5200,0
|
|
20241127,110100,8123910,5200,5200,5200,5200,0
|
|
20241127,110000,8123910,5200,5190,5200,5190,2
|
|
20241127,105900,8113520,5200,5200,5200,5200,0
|
|
20241127,105800,8113520,5200,5200,5200,5200,1
|
|
20241127,105700,8108320,5180,5180,5180,5180,575
|
|
20241127,105600,5129820,5200,5200,5200,5200,7
|
|
20241127,105500,5093420,5200,5200,5200,5200,2
|
|
20241127,105400,5083020,5180,5180,5180,5180,1
|
|
20241127,105300,5077840,5200,5200,5200,5200,0
|
|
20241127,105200,5077840,5200,5200,5200,5200,0
|
|
20241127,105100,5077840,5200,5200,5200,5200,8
|
|
20241127,105000,5036240,5200,5200,5200,5200,0
|
|
20241127,104900,5036240,5200,5200,5200,5200,3
|
|
20241127,104800,5020640,5200,5200,5200,5190,7
|
|
20241127,104700,4984250,5200,5200,5200,5200,2
|
|
20241127,104600,4973850,5190,5190,5190,5190,23
|
|
20241127,104500,4854480,5170,5170,5170,5170,0
|
|
20241127,104400,4854480,5170,5170,5170,5170,0
|
|
20241127,104300,4854480,5170,5180,5180,5170,47
|
|
20241127,104200,4611360,5180,5180,5180,5180,1
|
|
20241127,104100,4606180,5190,5190,5190,5190,0
|
|
20241127,104000,4606180,5190,5190,5190,5190,19
|
|
20241127,103900,4507570,5190,5190,5190,5190,1
|
|
20241127,103800,4502380,5190,5190,5190,5190,0
|
|
20241127,103700,4502380,5190,5190,5190,5190,2
|
|
20241127,103600,4492000,5180,5180,5180,5180,1
|
|
20241127,103500,4486820,5190,5190,5190,5190,0
|
|
20241127,103400,4486820,5190,5190,5190,5190,0
|
|
20241127,103300,4486820,5190,5190,5190,5190,2
|
|
20241127,103200,4476440,5190,5190,5190,5190,0
|
|
20241127,103100,4476440,5190,5190,5190,5190,1
|
|
20241127,103000,4471250,5180,5190,5190,5180,3
|
|
20241127,102900,4455690,5190,5190,5190,5190,0
|
|
20241127,102800,4455690,5190,5190,5190,5190,0
|
|
20241127,102700,4455690,5190,5190,5190,5190,0
|
|
20241127,102600,4455690,5190,5190,5190,5190,2
|
|
20241127,102500,4445310,5180,5180,5180,5180,0
|
|
20241127,102400,4445310,5180,5170,5180,5170,58
|
|
20241127,102300,4144880,5180,5180,5180,5180,16
|
|
20241127,102200,4062000,5180,5180,5180,5180,0
|
|
20241127,102100,4062000,5180,5180,5180,5180,1
|
|
20241127,102000,4056820,5180,5180,5180,5180,3
|
|
20241127,101900,4041280,5180,5180,5180,5180,2
|
|
20241127,101800,4030920,5180,5170,5180,5170,6
|
|
20241127,101700,3999850,5180,5180,5180,5180,0
|
|
20241127,101600,3999850,5180,5170,5180,5170,2
|
|
20241127,101500,3989500,5180,5180,5180,5180,3
|
|
20241127,101400,3973960,5170,5170,5170,5170,0
|
|
20241127,101300,3973960,5170,5170,5170,5170,0
|
|
20241127,101200,3973960,5170,5180,5180,5170,3
|
|
20241127,101100,3958430,5180,5180,5180,5180,1
|
|
20241127,101000,3953250,5180,5180,5180,5180,13
|
|
20241127,100900,3885910,5180,5180,5180,5180,0
|
|
20241127,100800,3885910,5180,5180,5180,5180,0
|
|
20241127,100700,3885910,5180,5180,5180,5180,1
|
|
20241127,100600,3880730,5170,5170,5170,5160,31
|
|
20241127,100500,3720740,5180,5180,5180,5180,0
|
|
20241127,100400,3720740,5180,5190,5190,5160,42
|
|
20241127,100300,3503230,5190,5190,5190,5190,0
|
|
20241127,100200,3503230,5190,5190,5190,5190,0
|
|
20241127,100100,3503230,5190,5190,5190,5190,1
|
|
20241127,100000,3498040,5180,5180,5180,5180,1
|
|
20241127,095900,3492860,5190,5190,5190,5190,0
|
|
20241127,095800,3492860,5190,5190,5190,5190,0
|
|
20241127,095700,3492860,5190,5190,5190,5190,107
|
|
20241127,095600,2937530,5160,5180,5180,5160,2
|
|
20241127,095500,2927190,5190,5190,5190,5190,0
|
|
20241127,095400,2927190,5190,5190,5190,5190,0
|
|
20241127,095300,2927190,5190,5190,5190,5190,0
|
|
20241127,095200,2927190,5190,5190,5190,5190,0
|
|
20241127,095100,2927190,5190,5190,5190,5190,1
|
|
20241127,095000,2922000,5180,5160,5190,5160,4
|
|
20241127,094900,2901290,5190,5180,5190,5160,11
|
|
20241127,094800,2844350,5190,5200,5200,5190,12
|
|
20241127,094700,2782020,5200,5180,5200,5180,105
|
|
20241127,094600,2237060,5190,5180,5190,5160,144
|
|
20241127,094500,1493890,5190,5190,5190,5190,0
|
|
20241127,094400,1493890,5190,5190,5190,5190,1
|
|
20241127,094300,1488700,5190,5190,5190,5190,0
|
|
20241127,094200,1488700,5190,5190,5190,5190,2
|
|
20241127,094100,1478320,5190,5190,5190,5190,5
|
|
20241127,094000,1452370,5190,5190,5190,5190,2
|
|
20241127,093900,1441990,5190,5190,5190,5190,0
|
|
20241127,093800,1441990,5190,5190,5190,5190,0
|
|
20241127,093700,1441990,5190,5190,5190,5190,2
|
|
20241127,093600,1431610,5190,5190,5190,5190,0
|
|
20241127,093500,1431610,5190,5190,5190,5190,0
|
|
20241127,093400,1431610,5190,5190,5190,5190,0
|
|
20241127,093300,1431610,5190,5190,5190,5190,0
|
|
20241127,093200,1431610,5190,5190,5190,5190,0
|
|
20241127,093100,1431610,5190,5190,5190,5190,4
|
|
20241127,093000,1410850,5190,5190,5190,5190,0
|
|
20241127,092900,1410850,5190,5190,5190,5190,0
|
|
20241127,092800,1410850,5190,5190,5190,5190,0
|
|
20241127,092700,1410850,5190,5180,5190,5180,2
|
|
20241127,092600,1400480,5190,5190,5190,5190,1
|
|
20241127,092500,1395290,5190,5180,5190,5160,43
|
|
20241127,092400,1172560,5200,5180,5200,5180,60
|
|
20241127,092300,861740,5200,5200,5200,5200,0
|
|
20241127,092200,861740,5200,5200,5200,5200,0
|
|
20241127,092100,861740,5200,5180,5200,5180,15
|
|
20241127,092000,783980,5180,5180,5180,5180,2
|
|
20241127,091900,773620,5160,5200,5200,5160,5
|
|
20241127,091800,747730,5200,5200,5200,5200,1
|
|
20241127,091700,742530,5170,5200,5200,5170,8
|
|
20241127,091600,701140,5180,5180,5200,5180,4
|
|
20241127,091500,680390,5200,5200,5200,5200,20
|
|
20241127,091400,576390,5170,5170,5170,5170,4
|
|
20241127,091300,555710,5200,5190,5200,5180,3
|
|
20241127,091200,540140,5200,5180,5200,5180,2
|
|
20241127,091100,529760,5200,5200,5200,5200,0
|
|
20241127,091000,529760,5200,5200,5200,5200,2
|
|
20241127,090900,519360,5200,5200,5200,5200,1
|
|
20241127,090800,514160,5150,5180,5200,5150,12
|
|
20241127,090700,452110,5200,5220,5220,5180,20
|
|
20241127,090600,348450,5190,5230,5230,5190,37
|
|
20241127,090500,156210,5200,5200,5200,5200,1
|
|
20241127,090400,151010,5230,5200,5230,5200,2
|
|
20241127,090300,140580,5230,5230,5230,5230,1
|
|
20241127,090200,135350,5230,5230,5230,5230,3
|
|
20241127,090100,119660,5190,5200,5200,5190,14
|
|
20241127,090000,46980,5230,5230,5230,5200,9
|