589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,184500,3206897940,17540,17540,17540,17540,0
|
|
20241127,184400,3206897940,17540,17540,17540,17540,0
|
|
20241127,184300,3206897940,17540,17540,17540,17540,0
|
|
20241127,184200,3206897940,17540,17540,17540,17540,0
|
|
20241127,184100,3206897940,17540,17540,17540,17540,0
|
|
20241127,184000,3206897940,17540,17540,17540,17540,0
|
|
20241127,183900,3206897940,17540,17540,17540,17540,0
|
|
20241127,183800,3206897940,17540,17540,17540,17540,0
|
|
20241127,183700,3206897940,17540,17540,17540,17540,0
|
|
20241127,183600,3206897940,17540,17540,17540,17540,0
|
|
20241127,183500,3206897940,17540,17540,17540,17540,0
|
|
20241127,183400,3206897940,17540,17540,17540,17540,0
|
|
20241127,183300,3206897940,17540,17540,17540,17540,0
|
|
20241127,183200,3206897940,17540,17540,17540,17540,0
|
|
20241127,183100,3206897940,17540,17540,17540,17540,0
|
|
20241127,183000,3206897940,17540,17540,17540,17540,0
|
|
20241127,182900,3206897940,17540,17540,17540,17540,0
|
|
20241127,182800,3206897940,17540,17540,17540,17540,0
|
|
20241127,182700,3206897940,17540,17540,17540,17540,0
|
|
20241127,182600,3206897940,17540,17540,17540,17540,0
|
|
20241127,182500,3206897940,17540,17540,17540,17540,0
|
|
20241127,182400,3206897940,17540,17540,17540,17540,0
|
|
20241127,182300,3206897940,17540,17540,17540,17540,0
|
|
20241127,182200,3206897940,17540,17540,17540,17540,0
|
|
20241127,182100,3206897940,17540,17540,17540,17540,0
|
|
20241127,182000,3206897940,17540,17540,17540,17540,0
|
|
20241127,181900,3206897940,17540,17540,17540,17540,0
|
|
20241127,181800,3206897940,17540,17540,17540,17540,0
|
|
20241127,181700,3206897940,17540,17540,17540,17540,0
|
|
20241127,181600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,181500,3206897940,17540,17540,17540,17540,0
|
|
20241127,181400,3206897940,17540,17540,17540,17540,0
|
|
20241127,181300,3206897940,17540,17540,17540,17540,0
|
|
20241127,181200,3206897940,17540,17540,17540,17540,0
|
|
20241127,181100,3206897940,17540,17540,17540,17540,0
|
|
20241127,181000,3206897940,17540,17540,17540,17540,0
|
|
20241127,180900,3206897940,17540,17540,17540,17540,0
|
|
20241127,180800,3206897940,17540,17540,17540,17540,0
|
|
20241127,180700,3206897940,17540,17540,17540,17540,0
|
|
20241127,180600,3206897940,17540,17540,17540,17540,0
|
|
20241127,180500,3206897940,17540,17540,17540,17540,0
|
|
20241127,180400,3206897940,17540,17540,17540,17540,0
|
|
20241127,180300,3206897940,17540,17540,17540,17540,0
|
|
20241127,180200,3206897940,17540,17540,17540,17540,0
|
|
20241127,180100,3206897940,17540,17540,17540,17540,0
|
|
20241127,180000,3206897940,17540,17540,17540,17540,0
|
|
20241127,175900,3206897940,17540,17540,17540,17540,0
|
|
20241127,175800,3206897940,17540,17540,17540,17540,0
|
|
20241127,175700,3206897940,17540,17540,17540,17540,0
|
|
20241127,175600,3206897940,17540,17540,17540,17540,0
|
|
20241127,175500,3206897940,17540,17540,17540,17540,0
|
|
20241127,175400,3206897940,17540,17540,17540,17540,0
|
|
20241127,175300,3206897940,17540,17540,17540,17540,0
|
|
20241127,175200,3206897940,17540,17540,17540,17540,0
|
|
20241127,175100,3206897940,17540,17540,17540,17540,0
|
|
20241127,175000,3206897940,17540,17540,17540,17540,0
|
|
20241127,174900,3206897940,17540,17540,17540,17540,0
|
|
20241127,174800,3206897940,17540,17540,17540,17540,0
|
|
20241127,174700,3206897940,17540,17540,17540,17540,0
|
|
20241127,174600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,174500,3206897940,17540,17540,17540,17540,0
|
|
20241127,174400,3206897940,17540,17540,17540,17540,0
|
|
20241127,174300,3206897940,17540,17540,17540,17540,0
|
|
20241127,174200,3206897940,17540,17540,17540,17540,0
|
|
20241127,174100,3206897940,17540,17540,17540,17540,0
|
|
20241127,174000,3206897940,17540,17540,17540,17540,0
|
|
20241127,173900,3206897940,17540,17540,17540,17540,0
|
|
20241127,173800,3206897940,17540,17540,17540,17540,0
|
|
20241127,173700,3206897940,17540,17540,17540,17540,0
|
|
20241127,173600,3206897940,17540,17540,17540,17540,0
|
|
20241127,173500,3206897940,17540,17540,17540,17540,0
|
|
20241127,173400,3206897940,17540,17540,17540,17540,0
|
|
20241127,173300,3206897940,17540,17540,17540,17540,0
|
|
20241127,173200,3206897940,17540,17540,17540,17540,0
|
|
20241127,173100,3206897940,17540,17540,17540,17540,0
|
|
20241127,173000,3206897940,17540,17540,17540,17540,0
|
|
20241127,172900,3206897940,17540,17540,17540,17540,0
|
|
20241127,172800,3206897940,17540,17540,17540,17540,0
|
|
20241127,172700,3206897940,17540,17540,17540,17540,0
|
|
20241127,172600,3206897940,17540,17540,17540,17540,0
|
|
20241127,172500,3206897940,17540,17540,17540,17540,0
|
|
20241127,172400,3206897940,17540,17540,17540,17540,0
|
|
20241127,172300,3206897940,17540,17540,17540,17540,0
|
|
20241127,172200,3206897940,17540,17540,17540,17540,0
|
|
20241127,172100,3206897940,17540,17540,17540,17540,0
|
|
20241127,172000,3206897940,17540,17540,17540,17540,0
|
|
20241127,171900,3206897940,17540,17540,17540,17540,0
|
|
20241127,171800,3206897940,17540,17540,17540,17540,0
|
|
20241127,171700,3206897940,17540,17540,17540,17540,0
|
|
20241127,171600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,171500,3206897940,17540,17540,17540,17540,0
|
|
20241127,171400,3206897940,17540,17540,17540,17540,0
|
|
20241127,171300,3206897940,17540,17540,17540,17540,0
|
|
20241127,171200,3206897940,17540,17540,17540,17540,0
|
|
20241127,171100,3206897940,17540,17540,17540,17540,0
|
|
20241127,171000,3206897940,17540,17540,17540,17540,0
|
|
20241127,170900,3206897940,17540,17540,17540,17540,0
|
|
20241127,170800,3206897940,17540,17540,17540,17540,0
|
|
20241127,170700,3206897940,17540,17540,17540,17540,0
|
|
20241127,170600,3206897940,17540,17540,17540,17540,0
|
|
20241127,170500,3206897940,17540,17540,17540,17540,0
|
|
20241127,170400,3206897940,17540,17540,17540,17540,0
|
|
20241127,170300,3206897940,17540,17540,17540,17540,0
|
|
20241127,170200,3206897940,17540,17540,17540,17540,0
|
|
20241127,170100,3206897940,17540,17540,17540,17540,0
|
|
20241127,170000,3206897940,17540,17540,17540,17540,0
|
|
20241127,165900,3206897940,17540,17540,17540,17540,0
|
|
20241127,165800,3206897940,17540,17540,17540,17540,0
|
|
20241127,165700,3206897940,17540,17540,17540,17540,0
|
|
20241127,165600,3206897940,17540,17540,17540,17540,0
|
|
20241127,165500,3206897940,17540,17540,17540,17540,0
|
|
20241127,165400,3206897940,17540,17540,17540,17540,0
|
|
20241127,165300,3206897940,17540,17540,17540,17540,0
|
|
20241127,165200,3206897940,17540,17540,17540,17540,0
|
|
20241127,165100,3206897940,17540,17540,17540,17540,0
|
|
20241127,165000,3206897940,17540,17540,17540,17540,0
|
|
20241127,164900,3206897940,17540,17540,17540,17540,0
|
|
20241127,164800,3206897940,17540,17540,17540,17540,0
|
|
20241127,164700,3206897940,17540,17540,17540,17540,0
|
|
20241127,164600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,164500,3206897940,17540,17540,17540,17540,0
|
|
20241127,164400,3206897940,17540,17540,17540,17540,0
|
|
20241127,164300,3206897940,17540,17540,17540,17540,0
|
|
20241127,164200,3206897940,17540,17540,17540,17540,0
|
|
20241127,164100,3206897940,17540,17540,17540,17540,0
|
|
20241127,164000,3206897940,17540,17540,17540,17540,0
|
|
20241127,163900,3206897940,17540,17540,17540,17540,0
|
|
20241127,163800,3206897940,17540,17540,17540,17540,0
|
|
20241127,163700,3206897940,17540,17540,17540,17540,0
|
|
20241127,163600,3206897940,17540,17540,17540,17540,0
|
|
20241127,163500,3206897940,17540,17540,17540,17540,0
|
|
20241127,163400,3206897940,17540,17540,17540,17540,0
|
|
20241127,163300,3206897940,17540,17540,17540,17540,0
|
|
20241127,163200,3206897940,17540,17540,17540,17540,0
|
|
20241127,163100,3206897940,17540,17540,17540,17540,0
|
|
20241127,163000,3206897940,17540,17540,17540,17540,0
|
|
20241127,162900,3206897940,17540,17540,17540,17540,0
|
|
20241127,162800,3206897940,17540,17540,17540,17540,0
|
|
20241127,162700,3206897940,17540,17540,17540,17540,0
|
|
20241127,162600,3206897940,17540,17540,17540,17540,0
|
|
20241127,162500,3206897940,17540,17540,17540,17540,0
|
|
20241127,162400,3206897940,17540,17540,17540,17540,0
|
|
20241127,162300,3206897940,17540,17540,17540,17540,0
|
|
20241127,162200,3206897940,17540,17540,17540,17540,0
|
|
20241127,162100,3206897940,17540,17540,17540,17540,0
|
|
20241127,162000,3206897940,17540,17540,17540,17540,0
|
|
20241127,161900,3206897940,17540,17540,17540,17540,0
|
|
20241127,161800,3206897940,17540,17540,17540,17540,0
|
|
20241127,161700,3206897940,17540,17540,17540,17540,0
|
|
20241127,161600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,161500,3206897940,17540,17540,17540,17540,0
|
|
20241127,161400,3206897940,17540,17540,17540,17540,0
|
|
20241127,161300,3206897940,17540,17540,17540,17540,0
|
|
20241127,161200,3206897940,17540,17540,17540,17540,0
|
|
20241127,161100,3206897940,17540,17540,17540,17540,0
|
|
20241127,161000,3206897940,17540,17540,17540,17540,0
|
|
20241127,160900,3206897940,17540,17540,17540,17540,0
|
|
20241127,160800,3206897940,17540,17540,17540,17540,0
|
|
20241127,160700,3206897940,17540,17540,17540,17540,0
|
|
20241127,160600,3206897940,17540,17540,17540,17540,0
|
|
20241127,160500,3206897940,17540,17540,17540,17540,0
|
|
20241127,160400,3206897940,17540,17540,17540,17540,0
|
|
20241127,160300,3206897940,17540,17540,17540,17540,0
|
|
20241127,160200,3206897940,17540,17540,17540,17540,0
|
|
20241127,160100,3206897940,17540,17540,17540,17540,0
|
|
20241127,160000,3206897940,17540,17540,17540,17540,0
|
|
20241127,155900,3206897940,17540,17540,17540,17540,0
|
|
20241127,155800,3206897940,17540,17540,17540,17540,0
|
|
20241127,155700,3206897940,17540,17540,17540,17540,0
|
|
20241127,155600,3206897940,17540,17540,17540,17540,0
|
|
20241127,155500,3206897940,17540,17540,17540,17540,0
|
|
20241127,155400,3206897940,17540,17540,17540,17540,0
|
|
20241127,155300,3206897940,17540,17540,17540,17540,0
|
|
20241127,155200,3206897940,17540,17540,17540,17540,0
|
|
20241127,155100,3206897940,17540,17540,17540,17540,0
|
|
20241127,155000,3206897940,17540,17540,17540,17540,0
|
|
20241127,154900,3206897940,17540,17540,17540,17540,0
|
|
20241127,154800,3206897940,17540,17540,17540,17540,0
|
|
20241127,154700,3206897940,17540,17540,17540,17540,0
|
|
20241127,154600,3206897940,17540,17540,17540,17540,3666
|
|
20241127,154500,3206897940,17540,17540,17540,17540,0
|
|
20241127,154400,3206897940,17540,17540,17540,17540,0
|
|
20241127,154300,3206897940,17540,17540,17540,17540,0
|
|
20241127,154200,3206897940,17540,17540,17540,17540,0
|
|
20241127,154100,3206897940,17540,17540,17540,17540,0
|
|
20241127,154000,3206897940,17540,17540,17540,17540,0
|
|
20241127,153900,3206897940,17540,17540,17540,17540,0
|
|
20241127,153800,3206897940,17540,17540,17540,17540,0
|
|
20241127,153700,3206897940,17540,17540,17540,17540,0
|
|
20241127,153600,3206897940,17540,17540,17540,17540,0
|
|
20241127,153500,3206897940,17540,17540,17540,17540,0
|
|
20241127,153400,3206897940,17540,17540,17540,17540,0
|
|
20241127,153300,3206897940,17540,17540,17540,17540,0
|
|
20241127,153200,3206897940,17540,17540,17540,17540,0
|
|
20241127,153100,3206897940,17540,17540,17540,17540,0
|
|
20241127,153000,3206897940,17540,17540,17540,17540,3666
|
|
20241127,152900,3142596300,17490,17490,17490,17490,0
|
|
20241127,152800,3142596300,17490,17490,17490,17490,0
|
|
20241127,152700,3142596300,17490,17490,17490,17490,0
|
|
20241127,152600,3142596300,17490,17490,17490,17490,0
|
|
20241127,152500,3142596300,17490,17490,17490,17490,0
|
|
20241127,152400,3142596300,17490,17490,17490,17490,0
|
|
20241127,152300,3142596300,17490,17490,17490,17490,0
|
|
20241127,152200,3142596300,17490,17490,17490,17490,0
|
|
20241127,152100,3142596300,17490,17490,17490,17490,0
|
|
20241127,152000,3142596300,17490,17490,17490,17490,0
|
|
20241127,151900,3142596300,17490,17470,17590,17460,1437
|
|
20241127,151800,3117435960,17480,17410,17480,17400,2628
|
|
20241127,151700,3071623570,17400,17410,17470,17400,2290
|
|
20241127,151600,3031761440,17410,17490,17490,17400,1910
|
|
20241127,151500,2998498970,17490,17410,17490,17390,3367
|
|
20241127,151400,2939871740,17390,17420,17480,17390,2635
|
|
20241127,151300,2893956820,17490,17430,17500,17420,5950
|
|
20241127,151200,2790135540,17430,17490,17490,17430,1039
|
|
20241127,151100,2771990680,17490,17510,17510,17490,4093
|
|
20241127,151000,2700348300,17510,17530,17530,17510,780
|
|
20241127,150900,2686683170,17530,17560,17560,17520,772
|
|
20241127,150800,2673143120,17560,17580,17580,17560,128
|
|
20241127,150700,2670894260,17580,17610,17610,17580,755
|
|
20241127,150600,2657613350,17600,17630,17630,17600,372
|
|
20241127,150500,2651061310,17630,17650,17650,17630,87
|
|
20241127,150400,2649526820,17650,17660,17660,17640,518
|
|
20241127,150300,2640386150,17660,17680,17680,17660,508
|
|
20241127,150200,2631414170,17680,17680,17680,17680,121
|
|
20241127,150100,2629274890,17680,17680,17680,17670,206
|
|
20241127,150000,2625633490,17680,17680,17680,17680,78
|
|
20241127,145900,2624254450,17680,17680,17680,17670,868
|
|
20241127,145800,2608914820,17680,17690,17690,17680,275
|
|
20241127,145700,2604052800,17690,17700,17710,17690,528
|
|
20241127,145600,2594711340,17700,17690,17710,17690,228
|
|
20241127,145500,2590675620,17690,17690,17700,17690,356
|
|
20241127,145400,2584377230,17690,17700,17700,17690,1300
|
|
20241127,145300,2561368420,17700,17710,17710,17700,5
|
|
20241127,145200,2561279900,17700,17700,17710,17700,31
|
|
20241127,145100,2560731100,17700,17700,17700,17700,1158
|
|
20241127,145000,2540234500,17700,17700,17700,17700,66
|
|
20241127,144900,2539066300,17700,17700,17700,17700,723
|
|
20241127,144800,2526269200,17700,17700,17700,17700,73
|
|
20241127,144700,2524977100,17700,17700,17710,17700,224
|
|
20241127,144600,2521012280,17700,17700,17700,17700,112
|
|
20241127,144500,2519029880,17700,17700,17710,17700,1118
|
|
20241127,144400,2499241240,17710,17700,17710,17700,120
|
|
20241127,144300,2497116930,17710,17700,17710,17700,1366
|
|
20241127,144200,2472925090,17700,17700,17700,17700,701
|
|
20241127,144100,2460517390,17700,17700,17710,17700,1300
|
|
20241127,144000,2437503360,17700,17700,17710,17700,3283
|
|
20241127,143900,2379381960,17710,17700,17710,17700,1173
|
|
20241127,143800,2358616830,17710,17720,17720,17710,785
|
|
20241127,143700,2344714390,17720,17730,17730,17720,845
|
|
20241127,143600,2329740560,17730,17730,17740,17730,67
|
|
20241127,143500,2328552480,17740,17750,17750,17740,79
|
|
20241127,143400,2327150490,17750,17750,17750,17750,23
|
|
20241127,143300,2326742240,17750,17730,17750,17710,3502
|
|
20241127,143200,2264669260,17710,17710,17730,17710,1385
|
|
20241127,143100,2240126580,17710,17710,17710,17710,12
|
|
20241127,143000,2239914060,17720,17720,17720,17710,343
|
|
20241127,142900,2233836120,17720,17720,17720,17710,72
|
|
20241127,142800,2232560410,17720,17720,17720,17710,380
|
|
20241127,142700,2225829820,17720,17710,17720,17710,42
|
|
20241127,142600,2225085880,17710,17720,17720,17710,249
|
|
20241127,142500,2220675220,17720,17710,17730,17710,1750
|
|
20241127,142400,2189660930,17710,17710,17720,17710,519
|
|
20241127,142300,2180467440,17720,17730,17730,17720,54
|
|
20241127,142200,2179510390,17730,17780,17780,17730,2847
|
|
20241127,142100,2128972670,17780,17780,17780,17770,9
|
|
20241127,142000,2128812660,17780,17790,17800,17780,109
|
|
20241127,141900,2126874080,17800,17820,17820,17790,1766
|
|
20241127,141800,2095441700,17820,17810,17820,17800,434
|
|
20241127,141700,2087712170,17820,17850,17850,17810,1001
|
|
20241127,141600,2069856680,17850,17890,17890,17850,8460
|
|
20241127,141500,1918579950,17890,17890,17890,17890,935
|
|
20241127,141400,1901852800,17890,17890,17890,17890,656
|
|
20241127,141300,1890116960,17890,17890,17900,17890,62
|
|
20241127,141200,1889007680,17900,17900,17900,17890,9
|
|
20241127,141100,1888846600,17900,17890,17900,17890,23
|
|
20241127,141000,1888434970,17900,17900,17900,17890,101
|
|
20241127,140900,1886627190,17900,17910,17910,17900,480
|
|
20241127,140800,1878032380,17900,17900,17900,17890,1188
|
|
20241127,140700,1856768840,17890,17890,17890,17890,12
|
|
20241127,140600,1856554160,17900,17890,17900,17890,562
|
|
20241127,140500,1846495070,17890,17900,17900,17890,44
|
|
20241127,140400,1845707490,17900,17900,17910,17900,255
|
|
20241127,140300,1841142790,17910,17890,17920,17890,2139
|
|
20241127,140200,1802847780,17890,17890,17890,17890,3
|
|
20241127,140100,1802794110,17890,17900,17900,17890,204
|
|
20241127,140000,1799142630,17900,17900,17900,17890,61
|
|
20241127,135900,1798051250,17890,17890,17890,17890,76
|
|
20241127,135800,1796691610,17890,17890,17890,17890,180
|
|
20241127,135700,1793471410,17890,17890,17890,17890,2
|
|
20241127,135600,1793435630,17890,17890,17890,17890,1
|
|
20241127,135500,1793417740,17890,17890,17900,17890,15
|
|
20241127,135400,1793149360,17900,17890,17900,17890,6
|
|
20241127,135300,1793041980,17890,17890,17890,17890,202
|
|
20241127,135200,1789428200,17880,17900,17900,17880,904
|
|
20241127,135100,1773257220,17890,17890,17890,17890,23
|
|
20241127,135000,1772845750,17890,17890,17890,17890,62
|
|
20241127,134900,1771736570,17890,17900,17900,17890,51
|
|
20241127,134800,1770824130,17900,17900,17900,17890,100
|
|
20241127,134700,1769034270,17900,17890,17900,17890,5
|
|
20241127,134600,1768944800,17900,17900,17900,17890,62
|
|
20241127,134500,1767835020,17900,17890,17900,17880,167
|
|
20241127,134400,1764847390,17880,17890,17890,17880,107
|
|
20241127,134300,1762934190,17880,17890,17890,17880,94
|
|
20241127,134200,1761252550,17890,17890,17890,17890,28
|
|
20241127,134100,1760751630,17880,17890,17890,17880,110
|
|
20241127,134000,1758783740,17880,17880,17880,17870,144
|
|
20241127,133900,1756210270,17880,17870,17880,17870,153
|
|
20241127,133800,1753475840,17870,17870,17880,17870,212
|
|
20241127,133700,1749686550,17870,17870,17870,17870,59
|
|
20241127,133600,1748632220,17870,17880,17880,17870,463
|
|
20241127,133500,1740356920,17890,17880,17890,17880,367
|
|
20241127,133400,1733794540,17880,17890,17890,17880,357
|
|
20241127,133300,1727409960,17890,17900,17900,17890,1377
|
|
20241127,133200,1702763660,17900,17910,17910,17900,30
|
|
20241127,133100,1702226390,17910,17920,17920,17900,589
|
|
20241127,133000,1691677970,17930,17950,17950,17930,276
|
|
20241127,132900,1686728740,17940,17960,17960,17940,364
|
|
20241127,132800,1680195790,17960,17960,17960,17960,169
|
|
20241127,132700,1677160550,17950,17950,17960,17950,134
|
|
20241127,132600,1674754900,17950,17960,17960,17950,45
|
|
20241127,132500,1673946720,17960,17960,17960,17950,615
|
|
20241127,132400,1662903860,17960,17960,17960,17960,535
|
|
20241127,132300,1653295260,17960,18010,18010,17960,1176
|
|
20241127,132200,1632156940,18010,18000,18010,18000,1051
|
|
20241127,132100,1613228750,18000,17990,18000,17990,113
|
|
20241127,132000,1611195570,17990,17990,17990,17990,13
|
|
20241127,131900,1610961700,18000,17990,18000,17990,9
|
|
20241127,131800,1610799720,18000,17980,18000,17980,32
|
|
20241127,131700,1610223740,17980,18010,18010,17980,3236
|
|
20241127,131600,1551979920,18010,18020,18020,18010,239
|
|
20241127,131500,1547674300,18020,18030,18030,18020,3
|
|
20241127,131400,1547620230,18030,18030,18030,18020,13
|
|
20241127,131300,1547385860,18020,18010,18030,18010,432
|
|
20241127,131200,1539605320,18010,18010,18010,18010,323
|
|
20241127,131100,1533788090,18010,18010,18010,18010,289
|
|
20241127,131000,1528583200,18010,18010,18020,18010,24
|
|
20241127,130900,1528150840,18010,18020,18030,18010,521
|
|
20241127,130800,1518765520,18020,18030,18030,18020,4
|
|
20241127,130700,1518693430,18020,18010,18020,18010,415
|
|
20241127,130600,1511215730,18010,18050,18050,18010,2113
|
|
20241127,130500,1473130920,18060,18050,18060,18050,105
|
|
20241127,130400,1471234790,18050,18050,18050,18050,2
|
|
20241127,130300,1471198690,18040,18040,18040,18040,1
|
|
20241127,130200,1471180650,18060,18050,18060,18050,30
|
|
20241127,130100,1470639110,18050,18050,18050,18050,8
|
|
20241127,130000,1470494710,18060,18060,18060,18060,38
|
|
20241127,125900,1469808430,18060,18060,18060,18060,3
|
|
20241127,125800,1469754250,18060,18060,18060,18060,27
|
|
20241127,125700,1469266630,18070,18060,18070,18060,291
|
|
20241127,125600,1464008400,18060,18060,18060,18060,11
|
|
20241127,125500,1463809740,18070,18060,18070,18060,10
|
|
20241127,125400,1463629050,18070,18070,18070,18070,0
|
|
20241127,125300,1463629050,18070,18050,18080,18050,3957
|
|
20241127,125200,1392152710,18040,18030,18040,18030,10
|
|
20241127,125100,1391972340,18030,18030,18030,18030,613
|
|
20241127,125000,1380919950,18030,18040,18040,18030,7
|
|
20241127,124900,1380793720,18030,18030,18030,18030,7
|
|
20241127,124800,1380667510,18030,18040,18040,18030,11
|
|
20241127,124700,1380469170,18040,18040,18040,18040,0
|
|
20241127,124600,1380469170,18040,18040,18040,18040,83
|
|
20241127,124500,1378971850,18040,18040,18040,18040,1
|
|
20241127,124400,1378953810,18040,18030,18040,18030,167
|
|
20241127,124300,1375942700,18050,18050,18050,18050,4
|
|
20241127,124200,1375870500,18030,18050,18050,18030,6
|
|
20241127,124100,1375762300,18050,18050,18050,18050,24
|
|
20241127,124000,1375329100,18050,18050,18050,18050,16
|
|
20241127,123900,1375040300,18050,18050,18050,18050,4
|
|
20241127,123800,1374968100,18040,18050,18050,18040,65
|
|
20241127,123700,1373794960,18040,18040,18040,18040,21
|
|
20241127,123600,1373416120,18040,18040,18040,18040,4
|
|
20241127,123500,1373343960,18040,18030,18040,18030,61
|
|
20241127,123400,1372244040,18030,18030,18030,18030,0
|
|
20241127,123300,1372244040,18030,18030,18030,18030,15
|
|
20241127,123200,1371973590,18030,18030,18030,18030,1
|
|
20241127,123100,1371955560,18030,18020,18030,18020,226
|
|
20241127,123000,1367882940,18030,18030,18030,18030,11
|
|
20241127,122900,1367684610,18060,18060,18060,18060,18
|
|
20241127,122800,1367359530,18060,18060,18060,18060,305
|
|
20241127,122700,1361851230,18060,18020,18060,18020,40
|
|
20241127,122600,1361129710,18000,18010,18010,18000,10
|
|
20241127,122500,1360949700,18000,18070,18070,18000,3991
|
|
20241127,122400,1289038480,18060,18060,18060,18050,277
|
|
20241127,122300,1284037000,18060,18050,18060,18050,5
|
|
20241127,122200,1283946740,18060,18050,18060,18050,100
|
|
20241127,122100,1282141370,18050,18030,18050,18030,124
|
|
20241127,122000,1279904780,18030,18030,18030,18030,32
|
|
20241127,121900,1279327820,18020,18020,18030,18020,56
|
|
20241127,121800,1278318330,18010,18010,18010,18010,217
|
|
20241127,121700,1274410160,18000,18030,18030,18000,8085
|
|
20241127,121600,1128789700,18030,18030,18030,18030,53
|
|
20241127,121500,1127834110,18030,18030,18030,18030,247
|
|
20241127,121400,1123380700,18030,18030,18030,18030,884
|
|
20241127,121300,1107442180,18030,18030,18030,18020,112
|
|
20241127,121200,1105423920,18030,18030,18030,18030,5
|
|
20241127,121100,1105333770,18030,18030,18030,18030,57
|
|
20241127,121000,1104306060,18020,18020,18020,18020,0
|
|
20241127,120900,1104306060,18020,18030,18030,18020,33
|
|
20241127,120800,1103711270,18030,18030,18030,18030,143
|
|
20241127,120700,1101132980,18020,18020,18020,18020,45
|
|
20241127,120600,1100322080,18030,18030,18030,18030,224
|
|
20241127,120500,1096283360,18040,18040,18040,18040,5
|
|
20241127,120400,1096193160,18030,18030,18030,18030,42
|
|
20241127,120300,1095435900,18030,18030,18030,18030,130
|
|
20241127,120200,1093092000,18040,18040,18040,18040,0
|
|
20241127,120100,1093092000,18040,18030,18040,18030,71
|
|
20241127,120000,1091811860,18040,18040,18040,18040,21
|
|
20241127,115900,1091433020,18040,18040,18040,18030,97
|
|
20241127,115800,1089684040,18040,18040,18040,18040,302
|
|
20241127,115700,1084235960,18030,18020,18030,18020,351
|
|
20241127,115600,1077910420,18010,18020,18020,18010,361
|
|
20241127,115500,1071405400,18020,18060,18060,18020,1618
|
|
20241127,115400,1042225090,18050,18070,18080,18050,166
|
|
20241127,115300,1039226000,18070,18070,18070,18070,4
|
|
20241127,115200,1039153720,18070,18060,18070,18060,53
|
|
20241127,115100,1038196200,18050,18050,18050,18050,144
|
|
20241127,115000,1035597000,18060,18070,18070,18060,3
|
|
20241127,114900,1035542810,18040,18040,18040,18040,0
|
|
20241127,114800,1035542810,18040,18040,18040,18030,68
|
|
20241127,114700,1034316290,18040,18040,18040,18040,214
|
|
20241127,114600,1030455730,18040,18040,18040,18040,102
|
|
20241127,114500,1028615650,18040,18070,18070,18030,325
|
|
20241127,114400,1022755850,18060,18060,18060,18060,84
|
|
20241127,114300,1021238810,18060,18040,18060,18030,114
|
|
20241127,114200,1019183150,18030,18060,18060,18030,535
|
|
20241127,114100,1009537070,18050,18050,18050,18040,367
|
|
20241127,114000,1002916280,18050,18060,18060,18050,70
|
|
20241127,113900,1001652720,18070,18050,18070,18050,52
|
|
20241127,113800,1000714060,18050,18050,18050,18050,15
|
|
20241127,113700,1000443310,18050,18040,18050,18040,48
|
|
20241127,113600,999577310,18040,18030,18050,18020,349
|
|
20241127,113500,993284850,18030,18020,18030,18020,139
|
|
20241127,113400,990778690,18020,18030,18030,18020,216
|
|
20241127,113300,986884260,18030,18030,18030,18030,21
|
|
20241127,113200,986505630,18030,18030,18030,18030,179
|
|
20241127,113100,983278260,18030,18050,18050,18030,451
|
|
20241127,113000,975139020,18060,18050,18060,18050,11
|
|
20241127,112900,974940410,18050,18050,18050,18050,106
|
|
20241127,112800,973027110,18050,18060,18060,18050,126
|
|
20241127,112700,970752800,18050,18050,18050,18050,12
|
|
20241127,112600,970536200,18060,18060,18060,18050,11
|
|
20241127,112500,970337550,18060,18050,18060,18050,151
|
|
20241127,112400,967611920,18060,18060,18060,18060,2
|
|
20241127,112300,967575800,18050,18050,18050,18050,50
|
|
20241127,112200,966673300,18050,18060,18060,18050,301
|
|
20241127,112100,961240080,18060,18060,18060,18060,25
|
|
20241127,112000,960788580,18060,18060,18060,18060,7
|
|
20241127,111900,960662160,18060,18060,18060,18060,109
|
|
20241127,111800,958693620,18060,18060,18060,18060,3
|
|
20241127,111700,958639440,18050,18060,18060,18050,9
|
|
20241127,111600,958476980,18080,18050,18080,18050,12
|
|
20241127,111500,958260320,18050,18070,18080,18050,494
|
|
20241127,111400,949340920,18080,18070,18080,18070,9
|
|
20241127,111300,949178210,18070,18070,18070,18070,5
|
|
20241127,111200,949087860,18080,18080,18080,18080,1
|
|
20241127,111100,949069780,18060,18060,18060,18060,1
|
|
20241127,111000,949051720,18060,18050,18060,18050,7
|
|
20241127,110900,948925330,18050,18050,18050,18050,870
|
|
20241127,110800,933221830,18030,18030,18030,18030,9
|
|
20241127,110700,933059560,18020,18040,18040,18020,130
|
|
20241127,110600,930716440,18040,18050,18050,18040,19
|
|
20241127,110500,930373510,18050,18030,18050,18020,381
|
|
20241127,110400,923506360,18050,18060,18060,18020,1262
|
|
20241127,110300,900736380,18060,18060,18060,18060,63
|
|
20241127,110200,899598600,18060,18070,18070,18060,715
|
|
20241127,110100,886684500,18100,18080,18100,18070,595
|
|
20241127,110000,875931300,18100,18080,18100,18080,464
|
|
20241127,105900,867542160,18090,18110,18110,18080,801
|
|
20241127,105800,853056440,18110,18110,18120,18110,21
|
|
20241127,105700,852676110,18110,18110,18110,18110,21
|
|
20241127,105600,852295800,18090,18080,18090,18080,4
|
|
20241127,105500,852223470,18080,18120,18120,18080,100
|
|
20241127,105400,850415180,18120,18090,18120,18090,61
|
|
20241127,105300,849311660,18120,18090,18120,18090,171
|
|
20241127,105200,846217370,18120,18120,18120,18120,27
|
|
20241127,105100,845728130,18120,18100,18120,18100,162
|
|
20241127,105000,842795890,18100,18120,18120,18100,404
|
|
20241127,104900,835477330,18120,18140,18140,18120,198
|
|
20241127,104800,831889540,18120,18120,18120,18120,40
|
|
20241127,104700,831164740,18120,18150,18150,18120,43
|
|
20241127,104600,830385330,18150,18150,18150,18150,162
|
|
20241127,104500,827445030,18150,18150,18150,18150,24
|
|
20241127,104400,827009430,18160,18150,18160,18150,14
|
|
20241127,104300,826755320,18160,18150,18160,18150,137
|
|
20241127,104200,824267720,18140,18110,18140,18110,64
|
|
20241127,104100,823108250,18110,18110,18110,18110,122
|
|
20241127,104000,820898830,18110,18110,18110,18080,15
|
|
20241127,103900,820627390,18110,18110,18110,18110,10
|
|
20241127,103800,820446290,18120,18080,18120,18070,202
|
|
20241127,103700,816794100,18080,18110,18120,18080,693
|
|
20241127,103600,804255530,18110,18100,18110,18100,124
|
|
20241127,103500,802010120,18100,18100,18100,18100,20
|
|
20241127,103400,801648120,18100,18100,18130,18090,99
|
|
20241127,103300,799856380,18120,18100,18130,18090,65
|
|
20241127,103200,798679020,18090,18090,18090,18090,172
|
|
20241127,103100,795567540,18090,18080,18090,18070,239
|
|
20241127,103000,791247170,18080,18080,18080,18080,119
|
|
20241127,102900,789095650,18080,18090,18090,18080,38
|
|
20241127,102800,788408450,18090,18080,18090,18070,56
|
|
20241127,102700,787396450,18080,18090,18090,18080,313
|
|
20241127,102600,781735410,18090,18090,18090,18080,117
|
|
20241127,102500,779619460,18090,18100,18100,18090,11
|
|
20241127,102400,779420460,18090,18100,18100,18090,38
|
|
20241127,102300,778733010,18100,18100,18100,18100,5
|
|
20241127,102200,778642510,18120,18120,18120,18120,6
|
|
20241127,102100,778533790,18100,18130,18130,18100,276
|
|
20241127,102000,773537240,18130,18140,18160,18130,18
|
|
20241127,101900,773210640,18140,18140,18140,18120,129
|
|
20241127,101800,770872160,18140,18140,18140,18100,348
|
|
20241127,101700,764567300,18140,18140,18140,18140,2
|
|
20241127,101600,764531020,18120,18140,18140,18120,543
|
|
20241127,101500,754687480,18130,18130,18130,18130,7
|
|
20241127,101400,754560570,18150,18140,18160,18140,461
|
|
20241127,101300,746196300,18140,18110,18140,18100,1216
|
|
20241127,101200,724160950,18110,18110,18110,18110,23
|
|
20241127,101100,723744420,18110,18120,18120,18100,627
|
|
20241127,101000,712394680,18120,18120,18120,18110,143
|
|
20241127,100900,709804420,18130,18140,18140,18130,56
|
|
20241127,100800,708789090,18140,18140,18140,18110,710
|
|
20241127,100700,695920620,18140,18140,18140,18130,12
|
|
20241127,100600,695702970,18140,18130,18140,18130,47
|
|
20241127,100500,694850530,18130,18130,18130,18120,88
|
|
20241127,100400,693255390,18130,18120,18130,18110,2407
|
|
20241127,100300,649641690,18130,18130,18130,18120,158
|
|
20241127,100200,646777560,18130,18160,18160,18130,206
|
|
20241127,100100,643041610,18160,18160,18160,18160,15
|
|
20241127,100000,642769210,18160,18200,18220,18150,66
|
|
20241127,095900,641569430,18230,18230,18240,18130,472
|
|
20241127,095800,632992100,18240,18220,18240,18200,362
|
|
20241127,095700,626397900,18220,18170,18220,18170,127
|
|
20241127,095600,624087140,18170,18140,18190,18120,580
|
|
20241127,095500,613560860,18140,18130,18140,18120,41
|
|
20241127,095400,612817430,18120,18120,18130,18120,65
|
|
20241127,095300,611639580,18120,18100,18120,18100,41
|
|
20241127,095200,610896860,18090,18090,18090,18090,20
|
|
20241127,095100,610535060,18110,18090,18110,18090,39
|
|
20241127,095000,609829220,18070,18070,18070,18070,0
|
|
20241127,094900,609829220,18070,18080,18080,18070,12
|
|
20241127,094800,609612280,18070,18070,18070,18070,112
|
|
20241127,094700,607588440,18070,18070,18070,18060,59
|
|
20241127,094600,606522510,18080,18120,18120,18070,72
|
|
20241127,094500,605220260,18130,18130,18130,18130,15
|
|
20241127,094400,604948310,18130,18130,18130,18060,160
|
|
20241127,094300,602050030,18130,18130,18130,18130,81
|
|
20241127,094200,600581500,18030,18130,18130,18030,41
|
|
20241127,094100,599838570,18130,18040,18130,18030,752
|
|
20241127,094000,586279030,18040,18070,18150,18040,391
|
|
20241127,093900,579213380,18060,18030,18060,18030,74
|
|
20241127,093800,577879030,18030,18040,18070,18030,59
|
|
20241127,093700,576813250,18060,18000,18060,18000,389
|
|
20241127,093600,569807660,18010,18000,18010,18000,195
|
|
20241127,093500,566296720,18000,18060,18070,18000,5577
|
|
20241127,093400,465772760,18070,18070,18070,18050,681
|
|
20241127,093300,453470800,18070,18080,18080,18070,99
|
|
20241127,093200,451681490,18070,18090,18090,18070,114
|
|
20241127,093100,449619490,18090,18070,18090,18060,1031
|
|
20241127,093000,430997950,18070,18090,18090,18070,88
|
|
20241127,092900,429407590,18090,18090,18090,18090,135
|
|
20241127,092800,426965440,18090,18170,18200,18090,1700
|
|
20241127,092700,396143270,18200,18200,18200,18200,554
|
|
20241127,092600,386060470,18200,18130,18230,18130,669
|
|
20241127,092500,373897300,18160,18160,18160,18150,263
|
|
20241127,092400,369121350,18150,18130,18150,18120,123
|
|
20241127,092300,366891580,18130,18130,18130,18120,460
|
|
20241127,092200,358555900,18120,18120,18170,18120,52
|
|
20241127,092100,357612160,18180,18150,18190,18150,102
|
|
20241127,092000,355756870,18150,18120,18160,18070,419
|
|
20241127,091900,348158390,18060,18080,18130,18060,119
|
|
20241127,091800,346008950,18130,18110,18130,18110,33
|
|
20241127,091700,345411080,18110,18120,18130,18090,894
|
|
20241127,091600,329210910,18030,18040,18130,18030,247
|
|
20241127,091500,324755630,18040,18070,18090,18040,909
|
|
20241127,091400,308338930,18070,18060,18090,18050,513
|
|
20241127,091300,299077970,18050,18040,18140,18040,71
|
|
20241127,091200,297796380,18040,18040,18040,18030,220
|
|
20241127,091100,293828530,18040,18170,18190,18020,3313
|
|
20241127,091000,233897660,18160,18270,18270,18160,2242
|
|
20241127,090900,193053940,18270,18280,18280,18270,495
|
|
20241127,090800,184009000,18280,18320,18320,18280,1760
|
|
20241127,090700,151799030,18320,18370,18380,18320,2066
|
|
20241127,090600,113851150,18370,18460,18560,18370,1339
|
|
20241127,090500,89196300,18460,18580,18590,18460,748
|
|
20241127,090400,75325010,18590,18500,18590,18500,397
|
|
20241127,090300,67954340,18500,18400,18510,18400,1153
|
|
20241127,090200,46663240,18400,18420,18420,18400,657
|
|
20241127,090100,34565780,18420,18350,18480,18350,703
|
|
20241127,090000,21636050,18340,18380,18400,18340,1178
|