687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,202300,1040080060,9150,9150,9150,9150,0
|
|
20241127,202200,1040080060,9150,9150,9150,9150,0
|
|
20241127,202100,1040080060,9150,9150,9150,9150,0
|
|
20241127,202000,1040080060,9150,9150,9150,9150,0
|
|
20241127,201900,1040080060,9150,9150,9150,9150,0
|
|
20241127,201800,1040080060,9150,9150,9150,9150,0
|
|
20241127,201700,1040080060,9150,9150,9150,9150,0
|
|
20241127,201600,1040080060,9150,9150,9150,9150,0
|
|
20241127,201500,1040080060,9150,9150,9150,9150,0
|
|
20241127,201400,1040080060,9150,9150,9150,9150,0
|
|
20241127,201300,1040080060,9150,9150,9150,9150,0
|
|
20241127,201200,1040080060,9150,9150,9150,9150,0
|
|
20241127,201100,1040080060,9150,9150,9150,9150,0
|
|
20241127,201000,1040080060,9150,9150,9150,9150,0
|
|
20241127,200900,1040080060,9150,9150,9150,9150,0
|
|
20241127,200800,1040080060,9150,9150,9150,9150,0
|
|
20241127,200700,1040080060,9150,9150,9150,9150,0
|
|
20241127,200600,1040080060,9150,9150,9150,9150,0
|
|
20241127,200500,1040080060,9150,9150,9150,9150,0
|
|
20241127,200400,1040080060,9150,9150,9150,9150,0
|
|
20241127,200300,1040080060,9150,9150,9150,9150,0
|
|
20241127,200200,1040080060,9150,9150,9150,9150,0
|
|
20241127,200100,1040080060,9150,9150,9150,9150,0
|
|
20241127,200000,1040080060,9150,9150,9150,9150,0
|
|
20241127,195900,1040080060,9150,9150,9150,9150,0
|
|
20241127,195800,1040080060,9150,9150,9150,9150,0
|
|
20241127,195700,1040080060,9150,9150,9150,9150,0
|
|
20241127,195600,1040080060,9150,9150,9150,9150,0
|
|
20241127,195500,1040080060,9150,9150,9150,9150,0
|
|
20241127,195400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,195300,1040080060,9150,9150,9150,9150,0
|
|
20241127,195200,1040080060,9150,9150,9150,9150,0
|
|
20241127,195100,1040080060,9150,9150,9150,9150,0
|
|
20241127,195000,1040080060,9150,9150,9150,9150,0
|
|
20241127,194900,1040080060,9150,9150,9150,9150,0
|
|
20241127,194800,1040080060,9150,9150,9150,9150,0
|
|
20241127,194700,1040080060,9150,9150,9150,9150,0
|
|
20241127,194600,1040080060,9150,9150,9150,9150,0
|
|
20241127,194500,1040080060,9150,9150,9150,9150,0
|
|
20241127,194400,1040080060,9150,9150,9150,9150,0
|
|
20241127,194300,1040080060,9150,9150,9150,9150,0
|
|
20241127,194200,1040080060,9150,9150,9150,9150,0
|
|
20241127,194100,1040080060,9150,9150,9150,9150,0
|
|
20241127,194000,1040080060,9150,9150,9150,9150,0
|
|
20241127,193900,1040080060,9150,9150,9150,9150,0
|
|
20241127,193800,1040080060,9150,9150,9150,9150,0
|
|
20241127,193700,1040080060,9150,9150,9150,9150,0
|
|
20241127,193600,1040080060,9150,9150,9150,9150,0
|
|
20241127,193500,1040080060,9150,9150,9150,9150,0
|
|
20241127,193400,1040080060,9150,9150,9150,9150,0
|
|
20241127,193300,1040080060,9150,9150,9150,9150,0
|
|
20241127,193200,1040080060,9150,9150,9150,9150,0
|
|
20241127,193100,1040080060,9150,9150,9150,9150,0
|
|
20241127,193000,1040080060,9150,9150,9150,9150,0
|
|
20241127,192900,1040080060,9150,9150,9150,9150,0
|
|
20241127,192800,1040080060,9150,9150,9150,9150,0
|
|
20241127,192700,1040080060,9150,9150,9150,9150,0
|
|
20241127,192600,1040080060,9150,9150,9150,9150,0
|
|
20241127,192500,1040080060,9150,9150,9150,9150,0
|
|
20241127,192400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,192300,1040080060,9150,9150,9150,9150,0
|
|
20241127,192200,1040080060,9150,9150,9150,9150,0
|
|
20241127,192100,1040080060,9150,9150,9150,9150,0
|
|
20241127,192000,1040080060,9150,9150,9150,9150,0
|
|
20241127,191900,1040080060,9150,9150,9150,9150,0
|
|
20241127,191800,1040080060,9150,9150,9150,9150,0
|
|
20241127,191700,1040080060,9150,9150,9150,9150,0
|
|
20241127,191600,1040080060,9150,9150,9150,9150,0
|
|
20241127,191500,1040080060,9150,9150,9150,9150,0
|
|
20241127,191400,1040080060,9150,9150,9150,9150,0
|
|
20241127,191300,1040080060,9150,9150,9150,9150,0
|
|
20241127,191200,1040080060,9150,9150,9150,9150,0
|
|
20241127,191100,1040080060,9150,9150,9150,9150,0
|
|
20241127,191000,1040080060,9150,9150,9150,9150,0
|
|
20241127,190900,1040080060,9150,9150,9150,9150,0
|
|
20241127,190800,1040080060,9150,9150,9150,9150,0
|
|
20241127,190700,1040080060,9150,9150,9150,9150,0
|
|
20241127,190600,1040080060,9150,9150,9150,9150,0
|
|
20241127,190500,1040080060,9150,9150,9150,9150,0
|
|
20241127,190400,1040080060,9150,9150,9150,9150,0
|
|
20241127,190300,1040080060,9150,9150,9150,9150,0
|
|
20241127,190200,1040080060,9150,9150,9150,9150,0
|
|
20241127,190100,1040080060,9150,9150,9150,9150,0
|
|
20241127,190000,1040080060,9150,9150,9150,9150,0
|
|
20241127,185900,1040080060,9150,9150,9150,9150,0
|
|
20241127,185800,1040080060,9150,9150,9150,9150,0
|
|
20241127,185700,1040080060,9150,9150,9150,9150,0
|
|
20241127,185600,1040080060,9150,9150,9150,9150,0
|
|
20241127,185500,1040080060,9150,9150,9150,9150,0
|
|
20241127,185400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,185300,1040080060,9150,9150,9150,9150,0
|
|
20241127,185200,1040080060,9150,9150,9150,9150,0
|
|
20241127,185100,1040080060,9150,9150,9150,9150,0
|
|
20241127,185000,1040080060,9150,9150,9150,9150,0
|
|
20241127,184900,1040080060,9150,9150,9150,9150,0
|
|
20241127,184800,1040080060,9150,9150,9150,9150,0
|
|
20241127,184700,1040080060,9150,9150,9150,9150,0
|
|
20241127,184600,1040080060,9150,9150,9150,9150,0
|
|
20241127,184500,1040080060,9150,9150,9150,9150,0
|
|
20241127,184400,1040080060,9150,9150,9150,9150,0
|
|
20241127,184300,1040080060,9150,9150,9150,9150,0
|
|
20241127,184200,1040080060,9150,9150,9150,9150,0
|
|
20241127,184100,1040080060,9150,9150,9150,9150,0
|
|
20241127,184000,1040080060,9150,9150,9150,9150,0
|
|
20241127,183900,1040080060,9150,9150,9150,9150,0
|
|
20241127,183800,1040080060,9150,9150,9150,9150,0
|
|
20241127,183700,1040080060,9150,9150,9150,9150,0
|
|
20241127,183600,1040080060,9150,9150,9150,9150,0
|
|
20241127,183500,1040080060,9150,9150,9150,9150,0
|
|
20241127,183400,1040080060,9150,9150,9150,9150,0
|
|
20241127,183300,1040080060,9150,9150,9150,9150,0
|
|
20241127,183200,1040080060,9150,9150,9150,9150,0
|
|
20241127,183100,1040080060,9150,9150,9150,9150,0
|
|
20241127,183000,1040080060,9150,9150,9150,9150,0
|
|
20241127,182900,1040080060,9150,9150,9150,9150,0
|
|
20241127,182800,1040080060,9150,9150,9150,9150,0
|
|
20241127,182700,1040080060,9150,9150,9150,9150,0
|
|
20241127,182600,1040080060,9150,9150,9150,9150,0
|
|
20241127,182500,1040080060,9150,9150,9150,9150,0
|
|
20241127,182400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,182300,1040080060,9150,9150,9150,9150,0
|
|
20241127,182200,1040080060,9150,9150,9150,9150,0
|
|
20241127,182100,1040080060,9150,9150,9150,9150,0
|
|
20241127,182000,1040080060,9150,9150,9150,9150,0
|
|
20241127,181900,1040080060,9150,9150,9150,9150,0
|
|
20241127,181800,1040080060,9150,9150,9150,9150,0
|
|
20241127,181700,1040080060,9150,9150,9150,9150,0
|
|
20241127,181600,1040080060,9150,9150,9150,9150,0
|
|
20241127,181500,1040080060,9150,9150,9150,9150,0
|
|
20241127,181400,1040080060,9150,9150,9150,9150,0
|
|
20241127,181300,1040080060,9150,9150,9150,9150,0
|
|
20241127,181200,1040080060,9150,9150,9150,9150,0
|
|
20241127,181100,1040080060,9150,9150,9150,9150,0
|
|
20241127,181000,1040080060,9150,9150,9150,9150,0
|
|
20241127,180900,1040080060,9150,9150,9150,9150,0
|
|
20241127,180800,1040080060,9150,9150,9150,9150,0
|
|
20241127,180700,1040080060,9150,9150,9150,9150,0
|
|
20241127,180600,1040080060,9150,9150,9150,9150,0
|
|
20241127,180500,1040080060,9150,9150,9150,9150,0
|
|
20241127,180400,1040080060,9150,9150,9150,9150,0
|
|
20241127,180300,1040080060,9150,9150,9150,9150,0
|
|
20241127,180200,1040080060,9150,9150,9150,9150,0
|
|
20241127,180100,1040080060,9150,9150,9150,9150,0
|
|
20241127,180000,1040080060,9150,9150,9150,9150,0
|
|
20241127,175900,1040080060,9150,9150,9150,9150,0
|
|
20241127,175800,1040080060,9150,9150,9150,9150,0
|
|
20241127,175700,1040080060,9150,9150,9150,9150,0
|
|
20241127,175600,1040080060,9150,9150,9150,9150,0
|
|
20241127,175500,1040080060,9150,9150,9150,9150,0
|
|
20241127,175400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,175300,1040080060,9150,9150,9150,9150,0
|
|
20241127,175200,1040080060,9150,9150,9150,9150,0
|
|
20241127,175100,1040080060,9150,9150,9150,9150,0
|
|
20241127,175000,1040080060,9150,9150,9150,9150,0
|
|
20241127,174900,1040080060,9150,9150,9150,9150,0
|
|
20241127,174800,1040080060,9150,9150,9150,9150,0
|
|
20241127,174700,1040080060,9150,9150,9150,9150,0
|
|
20241127,174600,1040080060,9150,9150,9150,9150,0
|
|
20241127,174500,1040080060,9150,9150,9150,9150,0
|
|
20241127,174400,1040080060,9150,9150,9150,9150,0
|
|
20241127,174300,1040080060,9150,9150,9150,9150,0
|
|
20241127,174200,1040080060,9150,9150,9150,9150,0
|
|
20241127,174100,1040080060,9150,9150,9150,9150,0
|
|
20241127,174000,1040080060,9150,9150,9150,9150,0
|
|
20241127,173900,1040080060,9150,9150,9150,9150,0
|
|
20241127,173800,1040080060,9150,9150,9150,9150,0
|
|
20241127,173700,1040080060,9150,9150,9150,9150,0
|
|
20241127,173600,1040080060,9150,9150,9150,9150,0
|
|
20241127,173500,1040080060,9150,9150,9150,9150,0
|
|
20241127,173400,1040080060,9150,9150,9150,9150,0
|
|
20241127,173300,1040080060,9150,9150,9150,9150,0
|
|
20241127,173200,1040080060,9150,9150,9150,9150,0
|
|
20241127,173100,1040080060,9150,9150,9150,9150,0
|
|
20241127,173000,1040080060,9150,9150,9150,9150,0
|
|
20241127,172900,1040080060,9150,9150,9150,9150,0
|
|
20241127,172800,1040080060,9150,9150,9150,9150,0
|
|
20241127,172700,1040080060,9150,9150,9150,9150,0
|
|
20241127,172600,1040080060,9150,9150,9150,9150,0
|
|
20241127,172500,1040080060,9150,9150,9150,9150,0
|
|
20241127,172400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,172300,1040080060,9150,9150,9150,9150,0
|
|
20241127,172200,1040080060,9150,9150,9150,9150,0
|
|
20241127,172100,1040080060,9150,9150,9150,9150,0
|
|
20241127,172000,1040080060,9150,9150,9150,9150,0
|
|
20241127,171900,1040080060,9150,9150,9150,9150,0
|
|
20241127,171800,1040080060,9150,9150,9150,9150,0
|
|
20241127,171700,1040080060,9150,9150,9150,9150,0
|
|
20241127,171600,1040080060,9150,9150,9150,9150,0
|
|
20241127,171500,1040080060,9150,9150,9150,9150,0
|
|
20241127,171400,1040080060,9150,9150,9150,9150,0
|
|
20241127,171300,1040080060,9150,9150,9150,9150,0
|
|
20241127,171200,1040080060,9150,9150,9150,9150,0
|
|
20241127,171100,1040080060,9150,9150,9150,9150,0
|
|
20241127,171000,1040080060,9150,9150,9150,9150,0
|
|
20241127,170900,1040080060,9150,9150,9150,9150,0
|
|
20241127,170800,1040080060,9150,9150,9150,9150,0
|
|
20241127,170700,1040080060,9150,9150,9150,9150,0
|
|
20241127,170600,1040080060,9150,9150,9150,9150,0
|
|
20241127,170500,1040080060,9150,9150,9150,9150,0
|
|
20241127,170400,1040080060,9150,9150,9150,9150,0
|
|
20241127,170300,1040080060,9150,9150,9150,9150,0
|
|
20241127,170200,1040080060,9150,9150,9150,9150,0
|
|
20241127,170100,1040080060,9150,9150,9150,9150,0
|
|
20241127,170000,1040080060,9150,9150,9150,9150,0
|
|
20241127,165900,1040080060,9150,9150,9150,9150,0
|
|
20241127,165800,1040080060,9150,9150,9150,9150,0
|
|
20241127,165700,1040080060,9150,9150,9150,9150,0
|
|
20241127,165600,1040080060,9150,9150,9150,9150,0
|
|
20241127,165500,1040080060,9150,9150,9150,9150,0
|
|
20241127,165400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,165300,1040080060,9150,9150,9150,9150,0
|
|
20241127,165200,1040080060,9150,9150,9150,9150,0
|
|
20241127,165100,1040080060,9150,9150,9150,9150,0
|
|
20241127,165000,1040080060,9150,9150,9150,9150,0
|
|
20241127,164900,1040080060,9150,9150,9150,9150,0
|
|
20241127,164800,1040080060,9150,9150,9150,9150,0
|
|
20241127,164700,1040080060,9150,9150,9150,9150,0
|
|
20241127,164600,1040080060,9150,9150,9150,9150,0
|
|
20241127,164500,1040080060,9150,9150,9150,9150,0
|
|
20241127,164400,1040080060,9150,9150,9150,9150,0
|
|
20241127,164300,1040080060,9150,9150,9150,9150,0
|
|
20241127,164200,1040080060,9150,9150,9150,9150,0
|
|
20241127,164100,1040080060,9150,9150,9150,9150,0
|
|
20241127,164000,1040080060,9150,9150,9150,9150,0
|
|
20241127,163900,1040080060,9150,9150,9150,9150,0
|
|
20241127,163800,1040080060,9150,9150,9150,9150,0
|
|
20241127,163700,1040080060,9150,9150,9150,9150,0
|
|
20241127,163600,1040080060,9150,9150,9150,9150,0
|
|
20241127,163500,1040080060,9150,9150,9150,9150,0
|
|
20241127,163400,1040080060,9150,9150,9150,9150,0
|
|
20241127,163300,1040080060,9150,9150,9150,9150,0
|
|
20241127,163200,1040080060,9150,9150,9150,9150,0
|
|
20241127,163100,1040080060,9150,9150,9150,9150,0
|
|
20241127,163000,1040080060,9150,9150,9150,9150,0
|
|
20241127,162900,1040080060,9150,9150,9150,9150,0
|
|
20241127,162800,1040080060,9150,9150,9150,9150,0
|
|
20241127,162700,1040080060,9150,9150,9150,9150,0
|
|
20241127,162600,1040080060,9150,9150,9150,9150,0
|
|
20241127,162500,1040080060,9150,9150,9150,9150,0
|
|
20241127,162400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,162300,1040080060,9150,9150,9150,9150,0
|
|
20241127,162200,1040080060,9150,9150,9150,9150,0
|
|
20241127,162100,1040080060,9150,9150,9150,9150,0
|
|
20241127,162000,1040080060,9150,9150,9150,9150,0
|
|
20241127,161900,1040080060,9150,9150,9150,9150,0
|
|
20241127,161800,1040080060,9150,9150,9150,9150,0
|
|
20241127,161700,1040080060,9150,9150,9150,9150,0
|
|
20241127,161600,1040080060,9150,9150,9150,9150,0
|
|
20241127,161500,1040080060,9150,9150,9150,9150,0
|
|
20241127,161400,1040080060,9150,9150,9150,9150,0
|
|
20241127,161300,1040080060,9150,9150,9150,9150,0
|
|
20241127,161200,1040080060,9150,9150,9150,9150,0
|
|
20241127,161100,1040080060,9150,9150,9150,9150,0
|
|
20241127,161000,1040080060,9150,9150,9150,9150,0
|
|
20241127,160900,1040080060,9150,9150,9150,9150,0
|
|
20241127,160800,1040080060,9150,9150,9150,9150,0
|
|
20241127,160700,1040080060,9150,9150,9150,9150,0
|
|
20241127,160600,1040080060,9150,9150,9150,9150,0
|
|
20241127,160500,1040080060,9150,9150,9150,9150,0
|
|
20241127,160400,1040080060,9150,9150,9150,9150,0
|
|
20241127,160300,1040080060,9150,9150,9150,9150,0
|
|
20241127,160200,1040080060,9150,9150,9150,9150,0
|
|
20241127,160100,1040080060,9150,9150,9150,9150,0
|
|
20241127,160000,1040080060,9150,9150,9150,9150,0
|
|
20241127,155900,1040080060,9150,9150,9150,9150,0
|
|
20241127,155800,1040080060,9150,9150,9150,9150,0
|
|
20241127,155700,1040080060,9150,9150,9150,9150,0
|
|
20241127,155600,1040080060,9150,9150,9150,9150,0
|
|
20241127,155500,1040080060,9150,9150,9150,9150,0
|
|
20241127,155400,1040080060,9150,9150,9150,9150,1453
|
|
20241127,155300,1040080060,9150,9150,9150,9150,0
|
|
20241127,155200,1040080060,9150,9150,9150,9150,0
|
|
20241127,155100,1040080060,9150,9150,9150,9150,0
|
|
20241127,155000,1040080060,9150,9150,9150,9150,0
|
|
20241127,154900,1040080060,9150,9150,9150,9150,0
|
|
20241127,154800,1040080060,9150,9150,9150,9150,0
|
|
20241127,154700,1040080060,9150,9150,9150,9150,0
|
|
20241127,154600,1040080060,9150,9150,9150,9150,0
|
|
20241127,154500,1040080060,9150,9150,9150,9150,0
|
|
20241127,154400,1040080060,9150,9150,9150,9150,0
|
|
20241127,154300,1040080060,9150,9150,9150,9150,0
|
|
20241127,154200,1040080060,9150,9150,9150,9150,0
|
|
20241127,154100,1040080060,9150,9150,9150,9150,0
|
|
20241127,154000,1040080060,9150,9150,9150,9150,0
|
|
20241127,153900,1040080060,9150,9150,9150,9150,0
|
|
20241127,153800,1040080060,9150,9150,9150,9150,0
|
|
20241127,153700,1040080060,9150,9150,9150,9150,0
|
|
20241127,153600,1040080060,9150,9150,9150,9150,0
|
|
20241127,153500,1040080060,9150,9150,9150,9150,0
|
|
20241127,153400,1040080060,9150,9150,9150,9150,0
|
|
20241127,153300,1040080060,9150,9150,9150,9150,0
|
|
20241127,153200,1040080060,9150,9150,9150,9150,0
|
|
20241127,153100,1040080060,9150,9150,9150,9150,0
|
|
20241127,153000,1040080060,9150,9150,9150,9150,1453
|
|
20241127,152900,1026785110,9160,9160,9160,9160,0
|
|
20241127,152800,1026785110,9160,9160,9160,9160,0
|
|
20241127,152700,1026785110,9160,9160,9160,9160,0
|
|
20241127,152600,1026785110,9160,9160,9160,9160,0
|
|
20241127,152500,1026785110,9160,9160,9160,9160,0
|
|
20241127,152400,1026785110,9160,9160,9160,9160,0
|
|
20241127,152300,1026785110,9160,9160,9160,9160,0
|
|
20241127,152200,1026785110,9160,9160,9160,9160,0
|
|
20241127,152100,1026785110,9160,9160,9160,9160,0
|
|
20241127,152000,1026785110,9160,9160,9160,9160,0
|
|
20241127,151900,1026785110,9160,9150,9160,9150,310
|
|
20241127,151800,1023946730,9160,9160,9160,9160,0
|
|
20241127,151700,1023946730,9160,9160,9160,9160,11
|
|
20241127,151600,1023845970,9150,9150,9150,9140,442
|
|
20241127,151500,1019805670,9150,9150,9150,9150,14
|
|
20241127,151400,1019677570,9150,9140,9150,9140,112
|
|
20241127,151300,1018653680,9140,9140,9140,9140,86
|
|
20241127,151200,1017867640,9150,9150,9150,9150,14
|
|
20241127,151100,1017739540,9140,9150,9150,9140,30
|
|
20241127,151000,1017465330,9150,9170,9170,9150,29
|
|
20241127,150900,1017199800,9170,9180,9180,9170,102
|
|
20241127,150800,1016263460,9180,9130,9180,9130,315
|
|
20241127,150700,1013387460,9140,9140,9140,9130,636
|
|
20241127,150600,1007578270,9140,9150,9150,9140,2827
|
|
20241127,150500,981735710,9150,9150,9150,9150,434
|
|
20241127,150400,977764610,9160,9160,9160,9160,114
|
|
20241127,150300,976720370,9150,9150,9150,9150,0
|
|
20241127,150200,976720370,9150,9160,9170,9150,2951
|
|
20241127,150100,949718430,9160,9170,9170,9160,122
|
|
20241127,150000,948600900,9160,9160,9160,9160,721
|
|
20241127,145900,941996540,9170,9170,9170,9170,97
|
|
20241127,145800,941107050,9170,9180,9180,9170,26
|
|
20241127,145700,940868620,9160,9170,9170,9160,1037
|
|
20241127,145600,931362330,9170,9170,9170,9170,234
|
|
20241127,145500,929216550,9180,9190,9190,9170,262
|
|
20241127,145400,926811530,9190,9190,9190,9190,1
|
|
20241127,145300,926802340,9170,9180,9180,9170,503
|
|
20241127,145200,922184820,9180,9170,9180,9170,142
|
|
20241127,145100,920881270,9170,9180,9180,9170,69
|
|
20241127,145000,920248520,9170,9180,9180,9170,16
|
|
20241127,144900,920101790,9180,9190,9190,9180,240
|
|
20241127,144800,917897360,9190,9170,9190,9170,16
|
|
20241127,144700,917750620,9180,9170,9180,9170,262
|
|
20241127,144600,915346060,9170,9170,9170,9170,1
|
|
20241127,144500,915336890,9170,9170,9170,9160,201
|
|
20241127,144400,913494720,9170,9170,9170,9170,120
|
|
20241127,144300,912394320,9170,9170,9170,9170,11
|
|
20241127,144200,912293450,9170,9170,9170,9170,545
|
|
20241127,144100,907295800,9180,9160,9180,9160,393
|
|
20241127,144000,903695850,9160,9160,9160,9160,0
|
|
20241127,143900,903695850,9160,9160,9160,9160,0
|
|
20241127,143800,903695850,9160,9170,9170,9160,147
|
|
20241127,143700,902349210,9170,9160,9170,9160,195
|
|
20241127,143600,900562720,9150,9160,9160,9150,430
|
|
20241127,143500,896623930,9160,9160,9160,9160,100
|
|
20241127,143400,895707930,9160,9170,9170,9160,3362
|
|
20241127,143300,864909010,9170,9170,9170,9170,10
|
|
20241127,143200,864817310,9170,9170,9170,9170,10
|
|
20241127,143100,864725610,9170,9170,9170,9170,31
|
|
20241127,143000,864441340,9170,9170,9170,9170,7
|
|
20241127,142900,864377150,9160,9160,9160,9160,40
|
|
20241127,142800,864010750,9160,9160,9160,9160,775
|
|
20241127,142700,856911750,9170,9160,9170,9160,569
|
|
20241127,142600,851698710,9170,9170,9170,9170,178
|
|
20241127,142500,850066450,9170,9160,9170,9160,608
|
|
20241127,142400,844495420,9160,9160,9160,9160,0
|
|
20241127,142300,844495420,9160,9160,9160,9160,1
|
|
20241127,142200,844486260,9160,9160,9160,9160,346
|
|
20241127,142100,841316900,9170,9170,9170,9170,3
|
|
20241127,142000,841289390,9160,9160,9160,9160,459
|
|
20241127,141900,837084950,9170,9170,9170,9170,400
|
|
20241127,141800,833416950,9170,9170,9170,9170,10
|
|
20241127,141700,833325250,9170,9170,9170,9170,3
|
|
20241127,141600,833297740,9170,9170,9170,9170,80
|
|
20241127,141500,832564140,9180,9180,9180,9180,100
|
|
20241127,141400,831646140,9180,9180,9180,9180,3
|
|
20241127,141300,831618600,9190,9190,9190,9160,787
|
|
20241127,141200,824401240,9190,9160,9190,9160,2
|
|
20241127,141100,824382890,9160,9190,9190,9160,304
|
|
20241127,141000,821597780,9170,9160,9170,9160,5
|
|
20241127,140900,821551940,9160,9190,9190,9160,20
|
|
20241127,140800,821368290,9190,9170,9190,9160,202
|
|
20241127,140700,819517720,9190,9190,9190,9190,0
|
|
20241127,140600,819517720,9190,9170,9190,9170,102
|
|
20241127,140500,818582340,9190,9190,9190,9190,0
|
|
20241127,140400,818582340,9190,9190,9190,9160,302
|
|
20241127,140300,815814860,9160,9160,9160,9160,0
|
|
20241127,140200,815814860,9160,9180,9180,9160,211
|
|
20241127,140100,813879370,9180,9180,9180,9180,0
|
|
20241127,140000,813879370,9180,9180,9180,9180,0
|
|
20241127,135900,813879370,9180,9180,9180,9180,2
|
|
20241127,135800,813861010,9160,9190,9190,9160,1582
|
|
20241127,135700,799369860,9190,9190,9190,9160,27
|
|
20241127,135600,799122330,9190,9190,9190,9190,1
|
|
20241127,135500,799113140,9160,9160,9160,9160,109
|
|
20241127,135400,798114700,9190,9190,9190,9190,46
|
|
20241127,135300,797691960,9180,9180,9180,9180,147
|
|
20241127,135200,796342500,9160,9160,9180,9150,91
|
|
20241127,135100,795508890,9150,9150,9150,9150,0
|
|
20241127,135000,795508890,9150,9160,9160,9150,59
|
|
20241127,134900,794968460,9160,9180,9180,9160,3
|
|
20241127,134800,794940950,9180,9180,9180,9180,5
|
|
20241127,134700,794895050,9180,9160,9180,9160,152
|
|
20241127,134600,793502710,9170,9180,9180,9160,410
|
|
20241127,134500,789746170,9160,9160,9160,9160,5
|
|
20241127,134400,789700370,9190,9160,9190,9160,302
|
|
20241127,134300,786932250,9160,9160,9160,9160,0
|
|
20241127,134200,786932250,9160,9160,9190,9160,4
|
|
20241127,134100,786895560,9160,9160,9160,9160,0
|
|
20241127,134000,786895560,9160,9160,9160,9160,15
|
|
20241127,133900,786758160,9170,9190,9190,9170,6
|
|
20241127,133800,786703080,9190,9190,9190,9190,0
|
|
20241127,133700,786703080,9190,9190,9190,9190,0
|
|
20241127,133600,786703080,9190,9190,9190,9190,0
|
|
20241127,133500,786703080,9190,9190,9190,9190,1
|
|
20241127,133400,786693890,9160,9190,9190,9160,312
|
|
20241127,133300,783834350,9190,9180,9190,9160,349
|
|
20241127,133200,780632630,9160,9160,9160,9160,24
|
|
20241127,133100,780412790,9180,9160,9180,9160,13
|
|
20241127,133000,780293690,9160,9150,9160,9150,132
|
|
20241127,132900,779085880,9150,9170,9170,9150,66
|
|
20241127,132800,778481830,9180,9180,9180,9180,90
|
|
20241127,132700,777655630,9180,9180,9180,9180,25
|
|
20241127,132600,777426130,9180,9140,9180,9140,76
|
|
20241127,132500,776730800,9140,9180,9190,9140,1154
|
|
20241127,132400,766172230,9180,9180,9180,9180,8
|
|
20241127,132300,766098790,9180,9180,9180,9180,9
|
|
20241127,132200,766016170,9150,9150,9150,9150,0
|
|
20241127,132100,766016170,9150,9170,9170,9150,4002
|
|
20241127,132000,729385790,9180,9190,9190,9180,12
|
|
20241127,131900,729275530,9160,9160,9160,9160,0
|
|
20241127,131800,729275530,9160,9160,9160,9160,25
|
|
20241127,131700,729046530,9160,9160,9160,9160,0
|
|
20241127,131600,729046530,9160,9170,9170,9160,43
|
|
20241127,131500,728652250,9190,9190,9190,9190,0
|
|
20241127,131400,728652250,9190,9190,9190,9190,0
|
|
20241127,131300,728652250,9190,9170,9190,9170,813
|
|
20241127,131200,721181380,9180,9180,9180,9180,10
|
|
20241127,131100,721089580,9180,9180,9180,9180,0
|
|
20241127,131000,721089580,9180,9160,9180,9160,3
|
|
20241127,130900,721062080,9160,9160,9160,9160,389
|
|
20241127,130800,717498840,9160,9160,9160,9160,50
|
|
20241127,130700,717040840,9170,9170,9170,9170,70
|
|
20241127,130600,716398940,9170,9170,9170,9170,533
|
|
20241127,130500,711511330,9170,9170,9170,9170,21
|
|
20241127,130400,711318760,9180,9180,9180,9180,2
|
|
20241127,130300,711300400,9170,9170,9170,9170,0
|
|
20241127,130200,711300400,9170,9170,9170,9170,1
|
|
20241127,130100,711291230,9170,9170,9170,9170,0
|
|
20241127,130000,711291230,9170,9170,9170,9170,1
|
|
20241127,125900,711282060,9190,9190,9190,9190,559
|
|
20241127,125800,706144850,9170,9170,9170,9170,23
|
|
20241127,125700,705933940,9170,9170,9170,9170,17
|
|
20241127,125600,705778050,9170,9170,9170,9170,1
|
|
20241127,125500,705768880,9210,9210,9210,9210,0
|
|
20241127,125400,705768880,9210,9210,9210,9210,1
|
|
20241127,125300,705759670,9220,9220,9220,9220,0
|
|
20241127,125200,705759670,9220,9210,9220,9160,571
|
|
20241127,125100,700514500,9210,9210,9210,9210,0
|
|
20241127,125000,700514500,9210,9210,9210,9210,1
|
|
20241127,124900,700505290,9210,9210,9210,9210,0
|
|
20241127,124800,700505290,9210,9210,9210,9210,5
|
|
20241127,124700,700459240,9210,9210,9210,9210,326
|
|
20241127,124600,697456780,9210,9210,9210,9210,22
|
|
20241127,124500,697254160,9190,9220,9220,9190,957
|
|
20241127,124400,688457960,9190,9190,9190,9190,123
|
|
20241127,124300,687327590,9190,9190,9190,9170,4
|
|
20241127,124200,687290850,9180,9180,9180,9180,26
|
|
20241127,124100,687052170,9180,9180,9180,9180,64
|
|
20241127,124000,686464650,9160,9160,9160,9160,0
|
|
20241127,123900,686464650,9160,9160,9160,9160,100
|
|
20241127,123800,685548650,9160,9160,9160,9160,848
|
|
20241127,123700,677780970,9160,9170,9170,9160,244
|
|
20241127,123600,675545590,9170,9170,9170,9170,52
|
|
20241127,123500,675068750,9160,9170,9170,9160,132
|
|
20241127,123400,673858850,9170,9170,9170,9170,0
|
|
20241127,123300,673858850,9170,9180,9180,9170,424
|
|
20241127,123200,669970330,9170,9170,9170,9170,2
|
|
20241127,123100,669951990,9180,9170,9180,9170,15
|
|
20241127,123000,669814420,9170,9160,9170,9160,24
|
|
20241127,122900,669594480,9170,9160,9170,9160,111
|
|
20241127,122800,668577610,9170,9180,9180,9170,333
|
|
20241127,122700,665523950,9180,9180,9180,9180,0
|
|
20241127,122600,665523950,9180,9170,9180,9170,763
|
|
20241127,122500,658527220,9180,9180,9180,9180,0
|
|
20241127,122400,658527220,9180,9180,9180,9180,150
|
|
20241127,122300,657150220,9180,9180,9180,9180,5
|
|
20241127,122200,657104320,9180,9180,9180,9180,15
|
|
20241127,122100,656966620,9180,9180,9180,9180,72
|
|
20241127,122000,656305660,9190,9190,9190,9190,1
|
|
20241127,121900,656296470,9180,9180,9180,9180,1
|
|
20241127,121800,656287290,9180,9180,9180,9180,382
|
|
20241127,121700,652780530,9180,9190,9190,9180,226
|
|
20241127,121600,650705840,9180,9180,9180,9180,103
|
|
20241127,121500,649760300,9180,9180,9180,9180,3
|
|
20241127,121400,649732760,9180,9180,9180,9180,0
|
|
20241127,121300,649732760,9180,9180,9180,9180,15
|
|
20241127,121200,649595060,9190,9190,9190,9190,5
|
|
20241127,121100,649549110,9190,9190,9190,9190,10
|
|
20241127,121000,649457210,9210,9180,9210,9180,59
|
|
20241127,120900,648915560,9200,9200,9200,9200,0
|
|
20241127,120800,648915560,9200,9200,9200,9200,15
|
|
20241127,120700,648777560,9220,9220,9220,9220,0
|
|
20241127,120600,648777560,9220,9220,9220,9220,1
|
|
20241127,120500,648768340,9170,9180,9180,9170,1492
|
|
20241127,120400,635078540,9220,9220,9220,9180,407
|
|
20241127,120300,631341440,9190,9200,9230,9190,29
|
|
20241127,120200,631074850,9190,9200,9200,9190,9
|
|
20241127,120100,630992130,9200,9200,9200,9200,153
|
|
20241127,120000,629584530,9230,9230,9230,9230,0
|
|
20241127,115900,629584530,9230,9200,9230,9200,8
|
|
20241127,115800,629510900,9210,9210,9210,9210,0
|
|
20241127,115700,629510900,9210,9210,9210,9210,0
|
|
20241127,115600,629510900,9210,9210,9210,9210,0
|
|
20241127,115500,629510900,9210,9210,9210,9210,58
|
|
20241127,115400,628976720,9230,9230,9230,9230,209
|
|
20241127,115300,627047650,9230,9230,9230,9230,0
|
|
20241127,115200,627047650,9230,9230,9230,9230,0
|
|
20241127,115100,627047650,9230,9230,9230,9230,23
|
|
20241127,115000,626835360,9220,9220,9220,9220,1336
|
|
20241127,114900,614517440,9220,9220,9220,9220,0
|
|
20241127,114800,614517440,9220,9220,9220,9220,2
|
|
20241127,114700,614499000,9230,9230,9230,9230,0
|
|
20241127,114600,614499000,9230,9220,9230,9220,8
|
|
20241127,114500,614425230,9220,9210,9220,9210,204
|
|
20241127,114400,612546360,9210,9210,9210,9200,104
|
|
20241127,114300,611589520,9210,9210,9210,9210,166
|
|
20241127,114200,610060660,9210,9200,9210,9200,14
|
|
20241127,114100,609931820,9200,9200,9200,9200,120
|
|
20241127,114000,608827820,9180,9200,9200,9180,225
|
|
20241127,113900,606759200,9210,9210,9210,9210,9
|
|
20241127,113800,606676310,9210,9210,9210,9210,65
|
|
20241127,113700,606077660,9210,9210,9210,9210,3
|
|
20241127,113600,606050030,9200,9210,9210,9200,177
|
|
20241127,113500,604421060,9210,9210,9210,9210,2
|
|
20241127,113400,604402640,9210,9210,9210,9210,3
|
|
20241127,113300,604375010,9210,9210,9210,9210,100
|
|
20241127,113200,603454010,9210,9210,9210,9210,3
|
|
20241127,113100,603426380,9210,9210,9210,9210,3
|
|
20241127,113000,603398750,9210,9210,9210,9210,3
|
|
20241127,112900,603371120,9210,9210,9210,9200,34
|
|
20241127,112800,603058230,9200,9200,9200,9200,279
|
|
20241127,112700,600491430,9210,9210,9210,9210,50
|
|
20241127,112600,600030930,9210,9180,9210,9180,103
|
|
20241127,112500,599085300,9210,9210,9210,9210,2
|
|
20241127,112400,599066880,9220,9220,9220,9220,7
|
|
20241127,112300,599002340,9220,9220,9220,9220,2
|
|
20241127,112200,598983900,9210,9190,9210,9180,804
|
|
20241127,112100,591600080,9180,9200,9200,9180,903
|
|
20241127,112000,583310420,9210,9200,9210,9180,1602
|
|
20241127,111900,568586720,9210,9210,9230,9200,182
|
|
20241127,111800,566911060,9230,9220,9230,9210,1603
|
|
20241127,111700,552138370,9220,9220,9220,9220,59
|
|
20241127,111600,551594390,9220,9220,9220,9220,6
|
|
20241127,111500,551539070,9220,9220,9220,9220,53
|
|
20241127,111400,551050410,9220,9220,9220,9220,9
|
|
20241127,111300,550967430,9220,9220,9220,9220,49
|
|
20241127,111200,550515650,9220,9220,9220,9210,122
|
|
20241127,111100,549390990,9220,9240,9240,9220,3
|
|
20241127,111000,549363290,9220,9240,9240,9210,100
|
|
20241127,110900,548440490,9240,9240,9240,9220,155
|
|
20241127,110800,547011290,9240,9240,9240,9240,0
|
|
20241127,110700,547011290,9240,9240,9240,9240,2
|
|
20241127,110600,546992810,9240,9240,9240,9240,17
|
|
20241127,110500,546835730,9240,9240,9240,9240,2
|
|
20241127,110400,546817250,9240,9220,9240,9220,55
|
|
20241127,110300,546310090,9220,9220,9220,9220,3
|
|
20241127,110200,546282430,9220,9220,9220,9220,0
|
|
20241127,110100,546282430,9220,9240,9240,9220,440
|
|
20241127,110000,542221600,9240,9240,9240,9240,113
|
|
20241127,105900,541177480,9240,9240,9240,9240,3
|
|
20241127,105800,541149760,9220,9240,9240,9220,168
|
|
20241127,105700,539600740,9220,9220,9230,9220,1399
|
|
20241127,105600,526701930,9230,9270,9270,9230,365
|
|
20241127,105500,523332900,9280,9280,9280,9280,0
|
|
20241127,105400,523332900,9280,9280,9280,9240,142
|
|
20241127,105300,522018980,9280,9240,9280,9240,44
|
|
20241127,105200,521612180,9250,9300,9300,9250,102
|
|
20241127,105100,520664120,9300,9270,9300,9250,961
|
|
20241127,105000,511742840,9270,9290,9320,9250,6915
|
|
20241127,104900,447463220,9280,9260,9290,9250,1444
|
|
20241127,104800,434067600,9270,9230,9270,9220,194
|
|
20241127,104700,432277300,9240,9240,9240,9240,13
|
|
20241127,104600,432157180,9240,9290,9300,9230,2555
|
|
20241127,104500,408435670,9300,9230,9300,9230,8134
|
|
20241127,104400,333103350,9220,9230,9230,9220,53
|
|
20241127,104300,332614170,9230,9230,9230,9230,0
|
|
20241127,104200,332614170,9230,9230,9230,9230,3
|
|
20241127,104100,332586480,9230,9230,9230,9230,3
|
|
20241127,104000,332558790,9220,9220,9220,9220,59
|
|
20241127,103900,332014810,9200,9210,9220,9200,960
|
|
20241127,103800,323181140,9220,9210,9220,9210,35
|
|
20241127,103700,322858650,9210,9240,9240,9210,22
|
|
20241127,103600,322655940,9230,9230,9230,9230,565
|
|
20241127,103500,317440990,9230,9230,9230,9230,47
|
|
20241127,103400,317007180,9230,9230,9230,9230,82
|
|
20241127,103300,316250320,9210,9210,9230,9210,154
|
|
20241127,103200,314831920,9210,9210,9210,9210,37
|
|
20241127,103100,314491150,9210,9230,9230,9210,18
|
|
20241127,103000,314325310,9230,9230,9230,9230,0
|
|
20241127,102900,314325310,9230,9200,9230,9200,41
|
|
20241127,102800,313948050,9230,9230,9230,9230,10
|
|
20241127,102700,313855750,9240,9230,9240,9230,455
|
|
20241127,102600,309653250,9200,9200,9200,9200,556
|
|
20241127,102500,304538050,9200,9200,9200,9200,3
|
|
20241127,102400,304510450,9200,9200,9200,9200,10
|
|
20241127,102300,304418450,9200,9200,9200,9200,3
|
|
20241127,102200,304390850,9200,9190,9200,9190,105
|
|
20241127,102100,303425870,9190,9200,9200,9190,361
|
|
20241127,102000,300107670,9200,9200,9200,9200,2
|
|
20241127,101900,300089270,9200,9200,9200,9200,134
|
|
20241127,101800,298856470,9200,9200,9200,9200,2
|
|
20241127,101700,298838070,9200,9200,9200,9200,2
|
|
20241127,101600,298819670,9200,9200,9200,9200,3
|
|
20241127,101500,298792070,9200,9200,9200,9200,8
|
|
20241127,101400,298718470,9200,9200,9200,9200,4
|
|
20241127,101300,298681670,9200,9200,9200,9200,3
|
|
20241127,101200,298654070,9200,9200,9200,9200,24
|
|
20241127,101100,298433270,9220,9220,9220,9220,0
|
|
20241127,101000,298433270,9220,9220,9220,9220,3
|
|
20241127,100900,298405610,9220,9190,9220,9190,80
|
|
20241127,100800,297670320,9190,9220,9220,9190,4
|
|
20241127,100700,297633470,9190,9220,9220,9190,488
|
|
20241127,100600,293147810,9220,9220,9220,9210,14
|
|
20241127,100500,293018830,9220,9230,9230,9200,24
|
|
20241127,100400,292797940,9230,9230,9230,9230,4
|
|
20241127,100300,292761020,9230,9230,9230,9230,3
|
|
20241127,100200,292733330,9230,9210,9230,9200,783
|
|
20241127,100100,285528860,9230,9230,9230,9230,1615
|
|
20241127,100000,270622410,9240,9240,9240,9240,3
|
|
20241127,095900,270594690,9240,9240,9240,9240,92
|
|
20241127,095800,269744610,9240,9240,9240,9240,205
|
|
20241127,095700,267850410,9240,9230,9240,9230,165
|
|
20241127,095600,266326880,9230,9210,9230,9210,14
|
|
20241127,095500,266197880,9230,9230,9230,9230,3
|
|
20241127,095400,266170190,9230,9230,9230,9230,102
|
|
20241127,095300,265228730,9210,9240,9240,9210,203
|
|
20241127,095200,263354520,9240,9210,9240,9210,100
|
|
20241127,095100,262431780,9200,9200,9200,9200,1211
|
|
20241127,095000,251290580,9200,9190,9200,9190,4
|
|
20241127,094900,251253800,9200,9200,9200,9200,16
|
|
20241127,094800,251106600,9200,9200,9210,9200,52
|
|
20241127,094700,250628180,9210,9200,9210,9200,243
|
|
20241127,094600,248392430,9200,9230,9240,9200,1495
|
|
20241127,094500,234594030,9210,9220,9220,9210,1869
|
|
20241127,094400,217366620,9220,9230,9230,9220,155
|
|
20241127,094300,215936120,9230,9230,9230,9230,103
|
|
20241127,094200,214985430,9220,9220,9220,9220,292
|
|
20241127,094100,212293190,9210,9210,9240,9210,870
|
|
20241127,094000,204259620,9220,9210,9220,9210,14
|
|
20241127,093900,204130640,9210,9210,9210,9210,15
|
|
20241127,093800,203992490,9210,9210,9210,9210,43
|
|
20241127,093700,203596460,9210,9210,9210,9210,76
|
|
20241127,093600,202896500,9210,9210,9210,9210,3
|
|
20241127,093500,202868870,9200,9220,9220,9200,83
|
|
20241127,093400,202104570,9220,9220,9220,9210,34
|
|
20241127,093300,201791380,9210,9230,9230,9210,30
|
|
20241127,093200,201515020,9200,9220,9240,9200,890
|
|
20241127,093100,193300490,9220,9230,9230,9220,5
|
|
20241127,093000,193254380,9230,9220,9230,9220,215
|
|
20241127,092900,191269940,9230,9220,9230,9220,1356
|
|
20241127,092800,178767520,9220,9200,9220,9200,68
|
|
20241127,092700,178141560,9200,9200,9200,9190,95
|
|
20241127,092600,177268300,9200,9210,9220,9200,312
|
|
20241127,092500,174393850,9220,9190,9220,9190,59
|
|
20241127,092400,173851610,9210,9200,9210,9200,553
|
|
20241127,092300,168758980,9210,9210,9210,9210,51
|
|
20241127,092200,168289270,9200,9190,9200,9190,1059
|
|
20241127,092100,158546770,9180,9180,9180,9180,200
|
|
20241127,092000,156710770,9180,9180,9180,9180,971
|
|
20241127,091900,147796990,9130,9160,9180,9130,323
|
|
20241127,091800,144838880,9150,9130,9160,9130,3341
|
|
20241127,091700,114269930,9120,9180,9180,9120,601
|
|
20241127,091600,108787530,9130,9130,9130,9130,615
|
|
20241127,091500,103172580,9130,9140,9140,9130,153
|
|
20241127,091400,101774690,9130,9130,9130,9130,6
|
|
20241127,091300,101719910,9120,9180,9180,9120,1213
|
|
20241127,091200,90636110,9180,9180,9180,9170,1081
|
|
20241127,091100,80723290,9180,9180,9180,9180,10
|
|
20241127,091000,80631490,9180,9180,9190,9180,636
|
|
20241127,090900,74790970,9150,9170,9190,9150,2015
|
|
20241127,090800,56310320,9170,9180,9190,9170,50
|
|
20241127,090700,55851500,9200,9160,9200,9160,159
|
|
20241127,090600,54395020,9150,9200,9200,9150,644
|
|
20241127,090500,48494970,9200,9200,9200,9190,109
|
|
20241127,090400,47492670,9210,9170,9210,9120,2298
|
|
20241127,090300,26460160,9170,9170,9220,9140,554
|
|
20241127,090200,21389840,9230,9190,9230,9160,591
|
|
20241127,090100,15969530,9240,9240,9240,9240,195
|
|
20241127,090000,14167730,9240,9250,9250,9170,1534
|