683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202000,945028480,7950,7950,7950,7950,1877
|
|
20241127,201900,945028480,7950,7950,7950,7950,0
|
|
20241127,201800,945028480,7950,7950,7950,7950,0
|
|
20241127,201700,945028480,7950,7950,7950,7950,0
|
|
20241127,201600,945028480,7950,7950,7950,7950,0
|
|
20241127,201500,945028480,7950,7950,7950,7950,0
|
|
20241127,201400,945028480,7950,7950,7950,7950,0
|
|
20241127,201300,945028480,7950,7950,7950,7950,0
|
|
20241127,201200,945028480,7950,7950,7950,7950,0
|
|
20241127,201100,945028480,7950,7950,7950,7950,0
|
|
20241127,201000,945028480,7950,7950,7950,7950,0
|
|
20241127,200900,945028480,7950,7950,7950,7950,0
|
|
20241127,200800,945028480,7950,7950,7950,7950,0
|
|
20241127,200700,945028480,7950,7950,7950,7950,0
|
|
20241127,200600,945028480,7950,7950,7950,7950,0
|
|
20241127,200500,945028480,7950,7950,7950,7950,0
|
|
20241127,200400,945028480,7950,7950,7950,7950,0
|
|
20241127,200300,945028480,7950,7950,7950,7950,0
|
|
20241127,200200,945028480,7950,7950,7950,7950,0
|
|
20241127,200100,945028480,7950,7950,7950,7950,0
|
|
20241127,200000,945028480,7950,7950,7950,7950,0
|
|
20241127,195900,945028480,7950,7950,7950,7950,0
|
|
20241127,195800,945028480,7950,7950,7950,7950,0
|
|
20241127,195700,945028480,7950,7950,7950,7950,0
|
|
20241127,195600,945028480,7950,7950,7950,7950,0
|
|
20241127,195500,945028480,7950,7950,7950,7950,0
|
|
20241127,195400,945028480,7950,7950,7950,7950,0
|
|
20241127,195300,945028480,7950,7950,7950,7950,0
|
|
20241127,195200,945028480,7950,7950,7950,7950,0
|
|
20241127,195100,945028480,7950,7950,7950,7950,0
|
|
20241127,195000,945028480,7950,7950,7950,7950,1877
|
|
20241127,194900,945028480,7950,7950,7950,7950,0
|
|
20241127,194800,945028480,7950,7950,7950,7950,0
|
|
20241127,194700,945028480,7950,7950,7950,7950,0
|
|
20241127,194600,945028480,7950,7950,7950,7950,0
|
|
20241127,194500,945028480,7950,7950,7950,7950,0
|
|
20241127,194400,945028480,7950,7950,7950,7950,0
|
|
20241127,194300,945028480,7950,7950,7950,7950,0
|
|
20241127,194200,945028480,7950,7950,7950,7950,0
|
|
20241127,194100,945028480,7950,7950,7950,7950,0
|
|
20241127,194000,945028480,7950,7950,7950,7950,0
|
|
20241127,193900,945028480,7950,7950,7950,7950,0
|
|
20241127,193800,945028480,7950,7950,7950,7950,0
|
|
20241127,193700,945028480,7950,7950,7950,7950,0
|
|
20241127,193600,945028480,7950,7950,7950,7950,0
|
|
20241127,193500,945028480,7950,7950,7950,7950,0
|
|
20241127,193400,945028480,7950,7950,7950,7950,0
|
|
20241127,193300,945028480,7950,7950,7950,7950,0
|
|
20241127,193200,945028480,7950,7950,7950,7950,0
|
|
20241127,193100,945028480,7950,7950,7950,7950,0
|
|
20241127,193000,945028480,7950,7950,7950,7950,0
|
|
20241127,192900,945028480,7950,7950,7950,7950,0
|
|
20241127,192800,945028480,7950,7950,7950,7950,0
|
|
20241127,192700,945028480,7950,7950,7950,7950,0
|
|
20241127,192600,945028480,7950,7950,7950,7950,0
|
|
20241127,192500,945028480,7950,7950,7950,7950,0
|
|
20241127,192400,945028480,7950,7950,7950,7950,0
|
|
20241127,192300,945028480,7950,7950,7950,7950,0
|
|
20241127,192200,945028480,7950,7950,7950,7950,0
|
|
20241127,192100,945028480,7950,7950,7950,7950,0
|
|
20241127,192000,945028480,7950,7950,7950,7950,1877
|
|
20241127,191900,945028480,7950,7950,7950,7950,0
|
|
20241127,191800,945028480,7950,7950,7950,7950,0
|
|
20241127,191700,945028480,7950,7950,7950,7950,0
|
|
20241127,191600,945028480,7950,7950,7950,7950,0
|
|
20241127,191500,945028480,7950,7950,7950,7950,0
|
|
20241127,191400,945028480,7950,7950,7950,7950,0
|
|
20241127,191300,945028480,7950,7950,7950,7950,0
|
|
20241127,191200,945028480,7950,7950,7950,7950,0
|
|
20241127,191100,945028480,7950,7950,7950,7950,0
|
|
20241127,191000,945028480,7950,7950,7950,7950,0
|
|
20241127,190900,945028480,7950,7950,7950,7950,0
|
|
20241127,190800,945028480,7950,7950,7950,7950,0
|
|
20241127,190700,945028480,7950,7950,7950,7950,0
|
|
20241127,190600,945028480,7950,7950,7950,7950,0
|
|
20241127,190500,945028480,7950,7950,7950,7950,0
|
|
20241127,190400,945028480,7950,7950,7950,7950,0
|
|
20241127,190300,945028480,7950,7950,7950,7950,0
|
|
20241127,190200,945028480,7950,7950,7950,7950,0
|
|
20241127,190100,945028480,7950,7950,7950,7950,0
|
|
20241127,190000,945028480,7950,7950,7950,7950,0
|
|
20241127,185900,945028480,7950,7950,7950,7950,0
|
|
20241127,185800,945028480,7950,7950,7950,7950,0
|
|
20241127,185700,945028480,7950,7950,7950,7950,0
|
|
20241127,185600,945028480,7950,7950,7950,7950,0
|
|
20241127,185500,945028480,7950,7950,7950,7950,0
|
|
20241127,185400,945028480,7950,7950,7950,7950,0
|
|
20241127,185300,945028480,7950,7950,7950,7950,0
|
|
20241127,185200,945028480,7950,7950,7950,7950,0
|
|
20241127,185100,945028480,7950,7950,7950,7950,0
|
|
20241127,185000,945028480,7950,7950,7950,7950,1877
|
|
20241127,184900,945028480,7950,7950,7950,7950,0
|
|
20241127,184800,945028480,7950,7950,7950,7950,0
|
|
20241127,184700,945028480,7950,7950,7950,7950,0
|
|
20241127,184600,945028480,7950,7950,7950,7950,0
|
|
20241127,184500,945028480,7950,7950,7950,7950,0
|
|
20241127,184400,945028480,7950,7950,7950,7950,0
|
|
20241127,184300,945028480,7950,7950,7950,7950,0
|
|
20241127,184200,945028480,7950,7950,7950,7950,0
|
|
20241127,184100,945028480,7950,7950,7950,7950,0
|
|
20241127,184000,945028480,7950,7950,7950,7950,0
|
|
20241127,183900,945028480,7950,7950,7950,7950,0
|
|
20241127,183800,945028480,7950,7950,7950,7950,0
|
|
20241127,183700,945028480,7950,7950,7950,7950,0
|
|
20241127,183600,945028480,7950,7950,7950,7950,0
|
|
20241127,183500,945028480,7950,7950,7950,7950,0
|
|
20241127,183400,945028480,7950,7950,7950,7950,0
|
|
20241127,183300,945028480,7950,7950,7950,7950,0
|
|
20241127,183200,945028480,7950,7950,7950,7950,0
|
|
20241127,183100,945028480,7950,7950,7950,7950,0
|
|
20241127,183000,945028480,7950,7950,7950,7950,0
|
|
20241127,182900,945028480,7950,7950,7950,7950,0
|
|
20241127,182800,945028480,7950,7950,7950,7950,0
|
|
20241127,182700,945028480,7950,7950,7950,7950,0
|
|
20241127,182600,945028480,7950,7950,7950,7950,0
|
|
20241127,182500,945028480,7950,7950,7950,7950,0
|
|
20241127,182400,945028480,7950,7950,7950,7950,0
|
|
20241127,182300,945028480,7950,7950,7950,7950,0
|
|
20241127,182200,945028480,7950,7950,7950,7950,0
|
|
20241127,182100,945028480,7950,7950,7950,7950,0
|
|
20241127,182000,945028480,7950,7950,7950,7950,1877
|
|
20241127,181900,945028480,7950,7950,7950,7950,0
|
|
20241127,181800,945028480,7950,7950,7950,7950,0
|
|
20241127,181700,945028480,7950,7950,7950,7950,0
|
|
20241127,181600,945028480,7950,7950,7950,7950,0
|
|
20241127,181500,945028480,7950,7950,7950,7950,0
|
|
20241127,181400,945028480,7950,7950,7950,7950,0
|
|
20241127,181300,945028480,7950,7950,7950,7950,0
|
|
20241127,181200,945028480,7950,7950,7950,7950,0
|
|
20241127,181100,945028480,7950,7950,7950,7950,0
|
|
20241127,181000,945028480,7950,7950,7950,7950,0
|
|
20241127,180900,945028480,7950,7950,7950,7950,0
|
|
20241127,180800,945028480,7950,7950,7950,7950,0
|
|
20241127,180700,945028480,7950,7950,7950,7950,0
|
|
20241127,180600,945028480,7950,7950,7950,7950,0
|
|
20241127,180500,945028480,7950,7950,7950,7950,0
|
|
20241127,180400,945028480,7950,7950,7950,7950,0
|
|
20241127,180300,945028480,7950,7950,7950,7950,0
|
|
20241127,180200,945028480,7950,7950,7950,7950,0
|
|
20241127,180100,945028480,7950,7950,7950,7950,0
|
|
20241127,180000,945028480,7950,7950,7950,7950,0
|
|
20241127,175900,945028480,7950,7950,7950,7950,0
|
|
20241127,175800,945028480,7950,7950,7950,7950,0
|
|
20241127,175700,945028480,7950,7950,7950,7950,0
|
|
20241127,175600,945028480,7950,7950,7950,7950,0
|
|
20241127,175500,945028480,7950,7950,7950,7950,0
|
|
20241127,175400,945028480,7950,7950,7950,7950,0
|
|
20241127,175300,945028480,7950,7950,7950,7950,0
|
|
20241127,175200,945028480,7950,7950,7950,7950,0
|
|
20241127,175100,945028480,7950,7950,7950,7950,0
|
|
20241127,175000,945028480,7950,7950,7950,7950,1877
|
|
20241127,174900,945028480,7950,7950,7950,7950,0
|
|
20241127,174800,945028480,7950,7950,7950,7950,0
|
|
20241127,174700,945028480,7950,7950,7950,7950,0
|
|
20241127,174600,945028480,7950,7950,7950,7950,0
|
|
20241127,174500,945028480,7950,7950,7950,7950,0
|
|
20241127,174400,945028480,7950,7950,7950,7950,0
|
|
20241127,174300,945028480,7950,7950,7950,7950,0
|
|
20241127,174200,945028480,7950,7950,7950,7950,0
|
|
20241127,174100,945028480,7950,7950,7950,7950,0
|
|
20241127,174000,945028480,7950,7950,7950,7950,0
|
|
20241127,173900,945028480,7950,7950,7950,7950,0
|
|
20241127,173800,945028480,7950,7950,7950,7950,0
|
|
20241127,173700,945028480,7950,7950,7950,7950,0
|
|
20241127,173600,945028480,7950,7950,7950,7950,0
|
|
20241127,173500,945028480,7950,7950,7950,7950,0
|
|
20241127,173400,945028480,7950,7950,7950,7950,0
|
|
20241127,173300,945028480,7950,7950,7950,7950,0
|
|
20241127,173200,945028480,7950,7950,7950,7950,0
|
|
20241127,173100,945028480,7950,7950,7950,7950,0
|
|
20241127,173000,945028480,7950,7950,7950,7950,0
|
|
20241127,172900,945028480,7950,7950,7950,7950,0
|
|
20241127,172800,945028480,7950,7950,7950,7950,0
|
|
20241127,172700,945028480,7950,7950,7950,7950,0
|
|
20241127,172600,945028480,7950,7950,7950,7950,0
|
|
20241127,172500,945028480,7950,7950,7950,7950,0
|
|
20241127,172400,945028480,7950,7950,7950,7950,0
|
|
20241127,172300,945028480,7950,7950,7950,7950,0
|
|
20241127,172200,945028480,7950,7950,7950,7950,0
|
|
20241127,172100,945028480,7950,7950,7950,7950,0
|
|
20241127,172000,945028480,7950,7950,7950,7950,1877
|
|
20241127,171900,945028480,7950,7950,7950,7950,0
|
|
20241127,171800,945028480,7950,7950,7950,7950,0
|
|
20241127,171700,945028480,7950,7950,7950,7950,0
|
|
20241127,171600,945028480,7950,7950,7950,7950,0
|
|
20241127,171500,945028480,7950,7950,7950,7950,0
|
|
20241127,171400,945028480,7950,7950,7950,7950,0
|
|
20241127,171300,945028480,7950,7950,7950,7950,0
|
|
20241127,171200,945028480,7950,7950,7950,7950,0
|
|
20241127,171100,945028480,7950,7950,7950,7950,0
|
|
20241127,171000,945028480,7950,7950,7950,7950,0
|
|
20241127,170900,945028480,7950,7950,7950,7950,0
|
|
20241127,170800,945028480,7950,7950,7950,7950,0
|
|
20241127,170700,945028480,7950,7950,7950,7950,0
|
|
20241127,170600,945028480,7950,7950,7950,7950,0
|
|
20241127,170500,945028480,7950,7950,7950,7950,0
|
|
20241127,170400,945028480,7950,7950,7950,7950,0
|
|
20241127,170300,945028480,7950,7950,7950,7950,0
|
|
20241127,170200,945028480,7950,7950,7950,7950,0
|
|
20241127,170100,945028480,7950,7950,7950,7950,0
|
|
20241127,170000,945028480,7950,7950,7950,7950,0
|
|
20241127,165900,945028480,7950,7950,7950,7950,0
|
|
20241127,165800,945028480,7950,7950,7950,7950,0
|
|
20241127,165700,945028480,7950,7950,7950,7950,0
|
|
20241127,165600,945028480,7950,7950,7950,7950,0
|
|
20241127,165500,945028480,7950,7950,7950,7950,0
|
|
20241127,165400,945028480,7950,7950,7950,7950,0
|
|
20241127,165300,945028480,7950,7950,7950,7950,0
|
|
20241127,165200,945028480,7950,7950,7950,7950,0
|
|
20241127,165100,945028480,7950,7950,7950,7950,0
|
|
20241127,165000,945028480,7950,7950,7950,7950,1877
|
|
20241127,164900,945028480,7950,7950,7950,7950,0
|
|
20241127,164800,945028480,7950,7950,7950,7950,0
|
|
20241127,164700,945028480,7950,7950,7950,7950,0
|
|
20241127,164600,945028480,7950,7950,7950,7950,0
|
|
20241127,164500,945028480,7950,7950,7950,7950,0
|
|
20241127,164400,945028480,7950,7950,7950,7950,0
|
|
20241127,164300,945028480,7950,7950,7950,7950,0
|
|
20241127,164200,945028480,7950,7950,7950,7950,0
|
|
20241127,164100,945028480,7950,7950,7950,7950,0
|
|
20241127,164000,945028480,7950,7950,7950,7950,0
|
|
20241127,163900,945028480,7950,7950,7950,7950,0
|
|
20241127,163800,945028480,7950,7950,7950,7950,0
|
|
20241127,163700,945028480,7950,7950,7950,7950,0
|
|
20241127,163600,945028480,7950,7950,7950,7950,0
|
|
20241127,163500,945028480,7950,7950,7950,7950,0
|
|
20241127,163400,945028480,7950,7950,7950,7950,0
|
|
20241127,163300,945028480,7950,7950,7950,7950,0
|
|
20241127,163200,945028480,7950,7950,7950,7950,0
|
|
20241127,163100,945028480,7950,7950,7950,7950,0
|
|
20241127,163000,945028480,7950,7950,7950,7950,0
|
|
20241127,162900,945028480,7950,7950,7950,7950,0
|
|
20241127,162800,945028480,7950,7950,7950,7950,0
|
|
20241127,162700,945028480,7950,7950,7950,7950,0
|
|
20241127,162600,945028480,7950,7950,7950,7950,0
|
|
20241127,162500,945028480,7950,7950,7950,7950,0
|
|
20241127,162400,945028480,7950,7950,7950,7950,0
|
|
20241127,162300,945028480,7950,7950,7950,7950,0
|
|
20241127,162200,945028480,7950,7950,7950,7950,0
|
|
20241127,162100,945028480,7950,7950,7950,7950,0
|
|
20241127,162000,945028480,7950,7950,7950,7950,1877
|
|
20241127,161900,945028480,7950,7950,7950,7950,0
|
|
20241127,161800,945028480,7950,7950,7950,7950,0
|
|
20241127,161700,945028480,7950,7950,7950,7950,0
|
|
20241127,161600,945028480,7950,7950,7950,7950,0
|
|
20241127,161500,945028480,7950,7950,7950,7950,0
|
|
20241127,161400,945028480,7950,7950,7950,7950,0
|
|
20241127,161300,945028480,7950,7950,7950,7950,0
|
|
20241127,161200,945028480,7950,7950,7950,7950,0
|
|
20241127,161100,945028480,7950,7950,7950,7950,0
|
|
20241127,161000,945028480,7950,7950,7950,7950,0
|
|
20241127,160900,945028480,7950,7950,7950,7950,0
|
|
20241127,160800,945028480,7950,7950,7950,7950,0
|
|
20241127,160700,945028480,7950,7950,7950,7950,0
|
|
20241127,160600,945028480,7950,7950,7950,7950,0
|
|
20241127,160500,945028480,7950,7950,7950,7950,0
|
|
20241127,160400,945028480,7950,7950,7950,7950,0
|
|
20241127,160300,945028480,7950,7950,7950,7950,0
|
|
20241127,160200,945028480,7950,7950,7950,7950,0
|
|
20241127,160100,945028480,7950,7950,7950,7950,0
|
|
20241127,160000,945028480,7950,7950,7950,7950,0
|
|
20241127,155900,945028480,7950,7950,7950,7950,0
|
|
20241127,155800,945028480,7950,7950,7950,7950,0
|
|
20241127,155700,945028480,7950,7950,7950,7950,0
|
|
20241127,155600,945028480,7950,7950,7950,7950,0
|
|
20241127,155500,945028480,7950,7950,7950,7950,0
|
|
20241127,155400,945028480,7950,7950,7950,7950,0
|
|
20241127,155300,945028480,7950,7950,7950,7950,0
|
|
20241127,155200,945028480,7950,7950,7950,7950,0
|
|
20241127,155100,945028480,7950,7950,7950,7950,0
|
|
20241127,155000,945028480,7950,7950,7950,7950,1877
|
|
20241127,154900,945028480,7950,7950,7950,7950,0
|
|
20241127,154800,945028480,7950,7950,7950,7950,0
|
|
20241127,154700,945028480,7950,7950,7950,7950,0
|
|
20241127,154600,945028480,7950,7950,7950,7950,0
|
|
20241127,154500,945028480,7950,7950,7950,7950,0
|
|
20241127,154400,945028480,7950,7950,7950,7950,0
|
|
20241127,154300,945028480,7950,7950,7950,7950,0
|
|
20241127,154200,945028480,7950,7950,7950,7950,0
|
|
20241127,154100,945028480,7950,7950,7950,7950,0
|
|
20241127,154000,945028480,7950,7950,7950,7950,0
|
|
20241127,153900,945028480,7950,7950,7950,7950,0
|
|
20241127,153800,945028480,7950,7950,7950,7950,0
|
|
20241127,153700,945028480,7950,7950,7950,7950,0
|
|
20241127,153600,945028480,7950,7950,7950,7950,0
|
|
20241127,153500,945028480,7950,7950,7950,7950,0
|
|
20241127,153400,945028480,7950,7950,7950,7950,0
|
|
20241127,153300,945028480,7950,7950,7950,7950,0
|
|
20241127,153200,945028480,7950,7950,7950,7950,0
|
|
20241127,153100,945028480,7950,7950,7950,7950,0
|
|
20241127,153000,945028480,7950,7950,7950,7950,1877
|
|
20241127,152900,930106330,7950,7950,7950,7950,0
|
|
20241127,152800,930106330,7950,7950,7950,7950,0
|
|
20241127,152700,930106330,7950,7950,7950,7950,0
|
|
20241127,152600,930106330,7950,7950,7950,7950,0
|
|
20241127,152500,930106330,7950,7950,7950,7950,0
|
|
20241127,152400,930106330,7950,7950,7950,7950,0
|
|
20241127,152300,930106330,7950,7950,7950,7950,0
|
|
20241127,152200,930106330,7950,7950,7950,7950,0
|
|
20241127,152100,930106330,7950,7950,7950,7950,0
|
|
20241127,152000,930106330,7950,7950,7950,7950,0
|
|
20241127,151900,930106330,7950,7960,7960,7950,105
|
|
20241127,151800,929271550,7950,7950,7960,7950,276
|
|
20241127,151700,927077340,7970,7970,7970,7970,0
|
|
20241127,151600,927077340,7970,7970,7970,7970,0
|
|
20241127,151500,927077340,7970,7970,7970,7970,125
|
|
20241127,151400,926081090,7970,7970,7970,7970,1
|
|
20241127,151300,926073120,7950,7970,7970,7950,127
|
|
20241127,151200,925063380,7960,7960,7960,7960,50
|
|
20241127,151100,924665380,7960,7950,7960,7950,601
|
|
20241127,151000,919887420,7960,7970,7970,7960,61
|
|
20241127,150900,919401850,7960,7960,7960,7950,85
|
|
20241127,150800,918725260,7960,7960,7960,7960,87
|
|
20241127,150700,918032740,7960,7960,7960,7960,306
|
|
20241127,150600,915596980,7950,7960,7960,7950,247
|
|
20241127,150500,913633220,7960,7960,7960,7960,0
|
|
20241127,150400,913633220,7960,7960,7960,7960,14
|
|
20241127,150300,913521780,7960,7960,7960,7960,121
|
|
20241127,150200,912558620,7960,7960,7960,7950,61
|
|
20241127,150100,912073080,7960,7960,7960,7960,110
|
|
20241127,150000,911197480,7960,7960,7960,7960,2
|
|
20241127,145900,911181560,7950,7960,7960,7950,62
|
|
20241127,145800,910688060,7970,7970,7970,7970,0
|
|
20241127,145700,910688060,7970,7970,7970,7970,1
|
|
20241127,145600,910680090,7960,7960,7960,7960,0
|
|
20241127,145500,910680090,7960,7960,7960,7960,51
|
|
20241127,145400,910274130,7950,7950,7950,7950,0
|
|
20241127,145300,910274130,7950,7950,7950,7950,908
|
|
20241127,145200,903055530,7950,7950,7950,7950,150
|
|
20241127,145100,901863030,7950,7960,7960,7950,1151
|
|
20241127,145000,892709700,7960,7960,7960,7960,102
|
|
20241127,144900,891897780,7960,7960,7960,7960,166
|
|
20241127,144800,890576420,7960,7960,7960,7960,1600
|
|
20241127,144700,877840420,7960,7960,7960,7960,200
|
|
20241127,144600,876248420,7970,7970,7970,7970,0
|
|
20241127,144500,876248420,7970,7970,7970,7970,0
|
|
20241127,144400,876248420,7970,7970,7970,7960,171
|
|
20241127,144300,874885660,7970,7970,7970,7970,0
|
|
20241127,144200,874885660,7970,7970,7970,7970,50
|
|
20241127,144100,874487160,7960,7960,7960,7960,0
|
|
20241127,144000,874487160,7960,7960,7960,7960,17
|
|
20241127,143900,874351840,7970,7970,7970,7970,0
|
|
20241127,143800,874351840,7970,7960,7970,7960,150
|
|
20241127,143700,873156840,7970,7970,7970,7970,0
|
|
20241127,143600,873156840,7970,7970,7970,7970,11
|
|
20241127,143500,873069170,7960,7960,7960,7960,0
|
|
20241127,143400,873069170,7960,7960,7960,7960,60
|
|
20241127,143300,872591570,7960,7960,7960,7960,68
|
|
20241127,143200,872050290,7950,7950,7950,7950,16
|
|
20241127,143100,871923090,7950,7950,7950,7950,0
|
|
20241127,143000,871923090,7950,7950,7950,7950,0
|
|
20241127,142900,871923090,7950,7950,7950,7950,700
|
|
20241127,142800,866358090,7960,7960,7960,7960,142
|
|
20241127,142700,865227770,7960,7970,7970,7960,40
|
|
20241127,142600,864909360,7960,7960,7960,7960,549
|
|
20241127,142500,860539320,7970,7970,7970,7970,5
|
|
20241127,142400,860499470,7970,7970,7970,7970,1202
|
|
20241127,142300,850919530,7960,7960,7960,7960,181
|
|
20241127,142200,849478770,7960,7960,7960,7960,625
|
|
20241127,142100,844503770,7960,7960,7960,7960,3
|
|
20241127,142000,844479890,7980,7980,7980,7980,100
|
|
20241127,141900,843681890,7980,7980,7980,7980,0
|
|
20241127,141800,843681890,7980,7980,7980,7980,1
|
|
20241127,141700,843673910,7960,7960,7980,7960,381
|
|
20241127,141600,840641130,7980,7960,7980,7960,2
|
|
20241127,141500,840625190,7970,7970,7970,7970,598
|
|
20241127,141400,835859130,7970,7970,7970,7970,140
|
|
20241127,141300,834743330,7980,7970,7980,7970,63
|
|
20241127,141200,834241210,7970,7970,7970,7970,848
|
|
20241127,141100,827482650,7980,7980,7980,7980,262
|
|
20241127,141000,825391890,7970,7970,7970,7970,6
|
|
20241127,140900,825344070,7970,7970,7970,7970,50
|
|
20241127,140800,824945570,7970,7970,7970,7970,53
|
|
20241127,140700,824523160,7980,7980,7980,7980,0
|
|
20241127,140600,824523160,7980,7980,7980,7980,0
|
|
20241127,140500,824523160,7980,7970,7980,7970,26
|
|
20241127,140400,824315780,7970,7970,7970,7970,0
|
|
20241127,140300,824315780,7970,7970,7970,7970,20
|
|
20241127,140200,824156380,7970,7970,7970,7970,1
|
|
20241127,140100,824148410,7950,7960,7960,7950,43
|
|
20241127,140000,823806370,7970,7970,7970,7970,0
|
|
20241127,135900,823806370,7970,7970,7970,7970,31
|
|
20241127,135800,823559300,7980,7960,7980,7960,66
|
|
20241127,135700,823032690,7960,7960,7960,7960,0
|
|
20241127,135600,823032690,7960,7960,7960,7960,100
|
|
20241127,135500,822236690,7950,7950,7950,7950,0
|
|
20241127,135400,822236690,7950,7950,7970,7950,22
|
|
20241127,135300,822061770,7950,7960,7960,7950,169
|
|
20241127,135200,820718210,7960,7980,7980,7960,114
|
|
20241127,135100,819810720,7980,7960,7980,7960,54
|
|
20241127,135000,819380860,7960,7960,7960,7960,2
|
|
20241127,134900,819364940,7960,7960,7960,7950,92
|
|
20241127,134800,818632790,7960,7960,7960,7960,87
|
|
20241127,134700,817940270,7960,7950,7960,7950,51
|
|
20241127,134600,817534810,7950,7950,7950,7950,7
|
|
20241127,134500,817479160,7950,7950,7950,7950,150
|
|
20241127,134400,816286660,7950,7960,7960,7950,559
|
|
20241127,134300,811842020,7980,7950,7980,7940,1457
|
|
20241127,134200,800262640,7950,7950,7950,7950,50
|
|
20241127,134100,799865140,7950,7970,7970,7950,1156
|
|
20241127,134000,790664600,7970,7970,7970,7970,52
|
|
20241127,133900,790250160,7970,7970,7970,7970,150
|
|
20241127,133800,789054660,7970,7970,7970,7970,1
|
|
20241127,133700,789046690,7970,7970,7970,7970,25
|
|
20241127,133600,788847440,7970,7970,7970,7970,0
|
|
20241127,133500,788847440,7970,7970,7970,7970,377
|
|
20241127,133400,785842750,7960,7970,7970,7960,18
|
|
20241127,133300,785699460,7960,7970,7970,7960,41
|
|
20241127,133200,785373050,7970,7970,7970,7970,0
|
|
20241127,133100,785373050,7970,7960,7970,7960,12
|
|
20241127,133000,785277420,7960,7960,7960,7960,90
|
|
20241127,132900,784561020,7960,7960,7960,7960,500
|
|
20241127,132800,780581020,7970,7970,7970,7970,2
|
|
20241127,132700,780565080,7990,7990,7990,7990,1
|
|
20241127,132600,780557090,7950,7990,7990,7950,2
|
|
20241127,132500,780541150,7940,7970,7970,7940,9153
|
|
20241127,132400,707700190,7970,7970,7970,7970,0
|
|
20241127,132300,707700190,7970,7970,7970,7970,574
|
|
20241127,132200,703125410,7990,7990,7990,7990,0
|
|
20241127,132100,703125410,7990,7990,7990,7990,51
|
|
20241127,132000,702717920,7990,7990,7990,7990,329
|
|
20241127,131900,700089210,7990,7980,7990,7970,1225
|
|
20241127,131800,690325360,7980,7980,7980,7980,1644
|
|
20241127,131700,677206240,7980,7980,7980,7980,1656
|
|
20241127,131600,663991360,7990,7990,7990,7990,111
|
|
20241127,131500,663104470,7990,7990,8000,7980,133
|
|
20241127,131400,662042680,7980,7990,7990,7980,110
|
|
20241127,131300,661164780,7990,7990,7990,7990,21
|
|
20241127,131200,660996990,7990,7990,7990,7990,32
|
|
20241127,131100,660741310,7990,7990,7990,7990,58
|
|
20241127,131000,660277890,7990,7990,7990,7990,40
|
|
20241127,130900,659958290,7990,7990,7990,7990,533
|
|
20241127,130800,655699620,7990,7990,7990,7990,0
|
|
20241127,130700,655699620,7990,7990,7990,7990,8
|
|
20241127,130600,655635700,7990,8000,8000,7990,32
|
|
20241127,130500,655380010,8000,7990,8000,7990,2
|
|
20241127,130400,655364020,8000,8000,8000,8000,10
|
|
20241127,130300,655284020,7990,7990,7990,7990,0
|
|
20241127,130200,655284020,7990,7990,7990,7990,410
|
|
20241127,130100,652008120,7990,7980,7990,7980,655
|
|
20241127,130000,646775120,7980,7990,7990,7980,27
|
|
20241127,125900,646559560,7990,7990,7990,7990,210
|
|
20241127,125800,644881660,7990,7990,7990,7990,0
|
|
20241127,125700,644881660,7990,7990,7990,7990,637
|
|
20241127,125600,639792030,7990,7990,7990,7990,103
|
|
20241127,125500,638969060,7990,7990,7990,7990,10
|
|
20241127,125400,638889160,7980,7990,7990,7980,301
|
|
20241127,125300,636484180,7990,7990,7990,7990,312
|
|
20241127,125200,633991300,7980,7980,7980,7980,146
|
|
20241127,125100,632826220,7990,7990,7990,7990,201
|
|
20241127,125000,631220230,7990,7990,7990,7990,0
|
|
20241127,124900,631220230,7990,7990,7990,7990,1
|
|
20241127,124800,631212240,7980,7980,7980,7980,0
|
|
20241127,124700,631212240,7980,7990,7990,7980,309
|
|
20241127,124600,628746390,7990,7990,7990,7990,30
|
|
20241127,124500,628506690,7990,7990,7990,7990,0
|
|
20241127,124400,628506690,7990,7990,7990,7990,5
|
|
20241127,124300,628466740,7990,7990,7990,7990,506
|
|
20241127,124200,624423800,7990,7990,7990,7980,14
|
|
20241127,124100,624312010,7980,7980,7980,7980,0
|
|
20241127,124000,624312010,7980,7980,7980,7980,191
|
|
20241127,123900,622787830,7990,7990,7990,7990,0
|
|
20241127,123800,622787830,7990,7990,7990,7990,1
|
|
20241127,123700,622779840,7980,7980,7980,7980,10
|
|
20241127,123600,622700040,7980,7980,7980,7980,100
|
|
20241127,123500,621902040,7990,7980,7990,7980,161
|
|
20241127,123400,620617150,7980,7980,7980,7980,500
|
|
20241127,123300,616627150,7990,7990,7990,7990,2
|
|
20241127,123200,616611170,7990,7990,7990,7990,50
|
|
20241127,123100,616211670,7990,7990,7990,7990,7
|
|
20241127,123000,616155740,7990,7990,7990,7990,621
|
|
20241127,122900,611193950,7980,7980,7980,7980,50
|
|
20241127,122800,610794950,7990,7990,7990,7990,7
|
|
20241127,122700,610739020,7980,7990,7990,7980,18
|
|
20241127,122600,610595370,7980,7980,7980,7980,62
|
|
20241127,122500,610100610,7980,7980,7980,7980,0
|
|
20241127,122400,610100610,7980,7990,7990,7980,153
|
|
20241127,122300,608878170,7990,7990,7990,7990,1
|
|
20241127,122200,608870180,7980,7980,7980,7980,0
|
|
20241127,122100,608870180,7980,7980,7980,7980,1
|
|
20241127,122000,608862200,7990,7990,7990,7990,264
|
|
20241127,121900,606752840,7980,7990,7990,7980,22
|
|
20241127,121800,606577230,7990,7990,7990,7990,0
|
|
20241127,121700,606577230,7990,7990,7990,7990,11
|
|
20241127,121600,606489340,7990,7980,7990,7980,27
|
|
20241127,121500,606273780,7990,7990,7990,7990,61
|
|
20241127,121400,605786390,7990,7990,7990,7990,1
|
|
20241127,121300,605778400,7990,7990,7990,7990,2277
|
|
20241127,121200,587585170,8000,8000,8000,8000,262
|
|
20241127,121100,585489170,7990,7990,7990,7990,1620
|
|
20241127,121000,572545370,8000,7990,8000,7990,51
|
|
20241127,120900,572137870,8000,8000,8000,8000,0
|
|
20241127,120800,572137870,8000,8000,8000,7990,154
|
|
20241127,120700,570907370,7990,7990,7990,7990,17
|
|
20241127,120600,570771540,8000,8000,8000,8000,0
|
|
20241127,120500,570771540,8000,8000,8000,8000,398
|
|
20241127,120400,567587540,8000,8000,8000,8000,0
|
|
20241127,120300,567587540,8000,8000,8000,8000,150
|
|
20241127,120200,566387540,8000,8000,8000,8000,0
|
|
20241127,120100,566387540,8000,8000,8000,8000,0
|
|
20241127,120000,566387540,8000,7990,8000,7990,94
|
|
20241127,115900,565635730,8000,8000,8000,8000,458
|
|
20241127,115800,561971730,8000,8000,8000,8000,17
|
|
20241127,115700,561835730,8000,8000,8000,8000,1
|
|
20241127,115600,561827730,8000,8000,8000,8000,543
|
|
20241127,115500,557483730,8000,7990,8000,7990,258
|
|
20241127,115400,555419740,8000,8000,8000,8000,0
|
|
20241127,115300,555419740,8000,8000,8000,8000,1
|
|
20241127,115200,555411740,8000,8000,8000,8000,14
|
|
20241127,115100,555299740,7990,8000,8000,7990,218
|
|
20241127,115000,553557590,8000,8000,8000,8000,40
|
|
20241127,114900,553237590,7990,7990,7990,7990,169
|
|
20241127,114800,551887280,7990,7990,7990,7980,442
|
|
20241127,114700,548355710,7990,7990,7990,7990,0
|
|
20241127,114600,548355710,7990,8000,8000,7980,382
|
|
20241127,114500,545303250,8000,8000,8000,8000,302
|
|
20241127,114400,542887250,8000,8000,8000,8000,1002
|
|
20241127,114300,534871250,8000,8000,8000,8000,2
|
|
20241127,114200,534855250,8000,8010,8010,7990,487
|
|
20241127,114100,530963700,8010,8000,8010,8000,102
|
|
20241127,114000,530147680,7990,8000,8000,7990,125
|
|
20241127,113900,529147690,8010,8000,8010,8000,2
|
|
20241127,113800,529131680,8010,8000,8010,8000,12
|
|
20241127,113700,529035660,8010,8000,8010,8000,94
|
|
20241127,113600,528283640,7990,8000,8000,7990,1302
|
|
20241127,113500,517872330,8010,8010,8010,8010,2
|
|
20241127,113400,517856310,8010,8010,8010,8010,3
|
|
20241127,113300,517832280,8010,8010,8010,8010,3
|
|
20241127,113200,517808250,8010,8010,8010,8010,2
|
|
20241127,113100,517792230,8010,8010,8010,8010,21
|
|
20241127,113000,517624020,8010,8010,8010,8010,2
|
|
20241127,112900,517608000,8010,8010,8010,8010,2
|
|
20241127,112800,517591980,8010,8010,8010,8010,2
|
|
20241127,112700,517575960,8010,8010,8010,8010,0
|
|
20241127,112600,517575960,8010,8000,8010,8000,362
|
|
20241127,112500,514679940,8010,8010,8010,8010,4
|
|
20241127,112400,514647900,8000,8010,8020,8000,109
|
|
20241127,112300,513775290,8020,8020,8020,8020,3
|
|
20241127,112200,513751230,8020,8020,8020,8020,2
|
|
20241127,112100,513735190,8010,8010,8010,8010,44
|
|
20241127,112000,513382750,8020,8020,8020,8020,2
|
|
20241127,111900,513366710,8020,8020,8020,8010,117
|
|
20241127,111800,512429370,8020,8020,8020,8020,12
|
|
20241127,111700,512333130,8020,8020,8020,8020,1
|
|
20241127,111600,512325110,8020,8020,8020,8010,26
|
|
20241127,111500,512116810,8020,8020,8020,8020,2
|
|
20241127,111400,512100770,8010,8010,8010,8010,344
|
|
20241127,111300,509345330,8010,8000,8010,8000,148
|
|
20241127,111200,508161310,8010,8010,8010,8010,140
|
|
20241127,111100,507039910,8010,8010,8010,8010,2
|
|
20241127,111000,507023890,8010,8010,8010,8010,4
|
|
20241127,110900,506991850,8000,8010,8010,8000,127
|
|
20241127,110800,505975830,8010,8020,8020,8010,128
|
|
20241127,110700,504949280,8030,8000,8030,7980,669
|
|
20241127,110600,499596370,8020,8020,8020,8020,32
|
|
20241127,110500,499339730,8000,7990,8000,7990,338
|
|
20241127,110400,496636460,7990,7990,7990,7990,198
|
|
20241127,110300,495054440,7990,7990,7990,7990,373
|
|
20241127,110200,492074170,7990,7990,7990,7990,155
|
|
20241127,110100,490835720,7990,7990,7990,7990,935
|
|
20241127,110000,483365070,8010,7990,8010,7990,336
|
|
20241127,105900,480680390,8030,8030,8030,8030,2
|
|
20241127,105800,480664330,8030,8030,8030,8000,553
|
|
20241127,105700,476238740,8030,8030,8030,8030,2
|
|
20241127,105600,476222680,8000,8040,8040,8000,251
|
|
20241127,105500,474214600,8040,8000,8040,8000,618
|
|
20241127,105400,469270560,8000,8000,8000,8000,3
|
|
20241127,105300,469246560,7990,8030,8040,7990,9892
|
|
20241127,105200,390100950,8030,8040,8040,8030,19
|
|
20241127,105100,389948330,8020,8040,8040,8020,2868
|
|
20241127,105000,366930770,8060,8060,8060,8060,2
|
|
20241127,104900,366914650,8040,8040,8040,8030,1512
|
|
20241127,104800,354762170,8060,8050,8060,8040,29
|
|
20241127,104700,354528720,8060,8060,8060,8060,1
|
|
20241127,104600,354520660,8050,8060,8060,8050,155
|
|
20241127,104500,353272890,8050,8060,8060,8050,3
|
|
20241127,104400,353248720,8060,8050,8060,8050,655
|
|
20241127,104300,347975960,8050,8050,8050,8050,0
|
|
20241127,104200,347975960,8050,8040,8050,8040,789
|
|
20241127,104100,341632370,8040,8040,8040,8040,192
|
|
20241127,104000,340088690,8040,8040,8040,8040,114
|
|
20241127,103900,339172130,8040,8040,8040,8040,97
|
|
20241127,103800,338392250,8050,8050,8050,8050,2
|
|
20241127,103700,338376150,8050,8050,8050,8050,22
|
|
20241127,103600,338199050,8050,8050,8050,8050,50
|
|
20241127,103500,337796550,8050,8050,8050,8030,6
|
|
20241127,103400,337748290,8050,8050,8050,8050,2
|
|
20241127,103300,337732190,8050,8050,8050,8040,13
|
|
20241127,103200,337627550,8050,8050,8050,8050,1
|
|
20241127,103100,337619500,8030,8050,8050,8030,2784
|
|
20241127,103000,315263940,8040,8040,8040,8030,682
|
|
20241127,102900,309786690,8050,8040,8050,8040,982
|
|
20241127,102800,301891380,8060,8060,8060,8060,3
|
|
20241127,102700,301867200,8050,8050,8050,8050,24
|
|
20241127,102600,301674000,8050,8040,8050,8040,902
|
|
20241127,102500,294421900,8050,8050,8060,8050,1451
|
|
20241127,102400,282741330,8060,8060,8060,8060,53
|
|
20241127,102300,282314150,8060,8060,8060,8060,12
|
|
20241127,102200,282217430,8060,8060,8070,8060,180
|
|
20241127,102100,280766610,8060,8060,8070,8060,330
|
|
20241127,102000,278106790,8060,8060,8060,8060,926
|
|
20241127,101900,270643230,8060,8060,8060,8060,3
|
|
20241127,101800,270619050,8060,8060,8060,8060,1
|
|
20241127,101700,270610990,8060,8060,8060,8060,1
|
|
20241127,101600,270602930,8060,8060,8060,8060,4
|
|
20241127,101500,270570690,8060,8060,8060,8060,2
|
|
20241127,101400,270554570,8050,8050,8050,8050,518
|
|
20241127,101300,266384670,8040,8050,8050,8040,765
|
|
20241127,101200,260230420,8050,8050,8050,8040,203
|
|
20241127,101100,258596770,8050,8050,8050,8050,87
|
|
20241127,101000,257896420,8050,8050,8050,8050,3
|
|
20241127,100900,257872270,8050,8050,8050,8050,2
|
|
20241127,100800,257856170,8050,8050,8060,8050,123
|
|
20241127,100700,256865990,8060,8060,8060,8050,233
|
|
20241127,100600,254990300,8060,8070,8070,8060,114
|
|
20241127,100500,254071440,8070,8070,8070,8070,51
|
|
20241127,100400,253659870,8070,8070,8070,8070,4
|
|
20241127,100300,253627590,8070,8070,8070,8050,12
|
|
20241127,100200,253530930,8070,8070,8070,8070,11
|
|
20241127,100100,253442160,8070,8060,8070,8060,53
|
|
20241127,100000,253014970,8050,8070,8070,8050,502
|
|
20241127,095900,248973800,8060,8070,8070,8060,50
|
|
20241127,095800,248570770,8060,8070,8070,8060,804
|
|
20241127,095700,242082990,8070,8070,8070,8070,284
|
|
20241127,095600,239791110,8070,8050,8070,8050,1761
|
|
20241127,095500,225589950,8050,8070,8070,8050,12
|
|
20241127,095400,225493310,8070,8060,8070,8060,114
|
|
20241127,095300,224574420,8070,8070,8070,8070,5
|
|
20241127,095200,224534070,8060,8070,8070,8060,320
|
|
20241127,095100,221954670,8070,8070,8070,8060,334
|
|
20241127,095000,219262290,8070,8070,8070,8070,122
|
|
20241127,094900,218277750,8070,8070,8070,8070,2
|
|
20241127,094800,218261610,8070,8070,8070,8070,418
|
|
20241127,094700,214888350,8060,8070,8070,8060,149
|
|
20241127,094600,213686570,8080,8070,8090,8070,362
|
|
20241127,094500,210763600,8080,8090,8090,8080,616
|
|
20241127,094400,205785160,8090,8080,8090,8070,882
|
|
20241127,094300,198658590,8090,8080,8090,8080,411
|
|
20241127,094200,195337450,8070,8070,8070,8070,0
|
|
20241127,094100,195337450,8070,8070,8070,8070,64
|
|
20241127,094000,194820970,8040,8050,8050,8040,638
|
|
20241127,093900,189691020,8060,8060,8060,8060,321
|
|
20241127,093800,187103760,8040,8040,8040,8040,50
|
|
20241127,093700,186701760,8050,8050,8050,8040,1330
|
|
20241127,093600,175995310,8040,8040,8050,8040,188
|
|
20241127,093500,174482530,8050,8050,8050,8050,108
|
|
20241127,093400,173613130,8060,8060,8060,8060,7
|
|
20241127,093300,173556710,8070,8050,8070,8040,827
|
|
20241127,093200,166902590,8040,8040,8040,8040,829
|
|
20241127,093100,160237430,8040,8050,8050,8040,2
|
|
20241127,093000,160221340,8040,8040,8040,8040,373
|
|
20241127,092900,157222420,8050,8060,8060,8040,2318
|
|
20241127,092800,138567520,8060,8060,8060,8050,874
|
|
20241127,092700,131524270,8050,8070,8080,8050,955
|
|
20241127,092600,123829260,8080,8080,8080,8080,2
|
|
20241127,092500,123813100,8080,8080,8090,8070,204
|
|
20241127,092400,122166050,8080,8060,8080,8060,1114
|
|
20241127,092300,113181390,8060,8080,8080,8060,826
|
|
20241127,092200,106511350,8090,8090,8090,8090,3
|
|
20241127,092100,106487080,8090,8090,8090,8090,799
|
|
20241127,092000,100023170,8100,8100,8100,8100,10
|
|
20241127,091900,99942170,8100,8100,8100,8100,5
|
|
20241127,091800,99901670,8100,8100,8100,8100,1501
|
|
20241127,091700,87743570,8110,8120,8120,8110,1146
|
|
20241127,091600,78449500,8120,8130,8130,8120,95
|
|
20241127,091500,77677260,8130,8120,8130,8110,796
|
|
20241127,091400,71219940,8130,8130,8130,8130,1
|
|
20241127,091300,71211810,8120,8130,8130,8120,548
|
|
20241127,091200,66760050,8120,8120,8120,8120,2
|
|
20241127,091100,66743810,8140,8140,8140,8140,961
|
|
20241127,091000,58921270,8120,8120,8120,8120,1000
|
|
20241127,090900,50801270,8120,8120,8140,8120,540
|
|
20241127,090800,46416230,8150,8150,8150,8150,100
|
|
20241127,090700,45601230,8150,8140,8150,8130,2533
|
|
20241127,090600,24966960,8140,8150,8150,8140,600
|
|
20241127,090500,20079360,8150,8130,8150,8100,728
|
|
20241127,090400,14158760,8100,8120,8120,8100,650
|
|
20241127,090300,8891760,8100,8100,8100,8100,62
|
|
20241127,090200,8389560,8100,8120,8120,8100,860
|
|
20241127,090100,1421180,8120,8150,8150,8120,59
|
|
20241127,090000,942070,8150,8120,8150,8120,116
|