579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,183500,1952099360,10960,10960,10960,10960,0
|
|
20231127,183400,1952099360,10960,10960,10960,10960,0
|
|
20231127,183300,1952099360,10960,10960,10960,10960,0
|
|
20231127,183200,1952099360,10960,10960,10960,10960,0
|
|
20231127,183100,1952099360,10960,10960,10960,10960,0
|
|
20231127,183000,1952099360,10960,10960,10960,10960,0
|
|
20231127,182900,1952099360,10960,10960,10960,10960,0
|
|
20231127,182800,1952099360,10960,10960,10960,10960,0
|
|
20231127,182700,1952099360,10960,10960,10960,10960,0
|
|
20231127,182600,1952099360,10960,10960,10960,10960,0
|
|
20231127,182500,1952099360,10960,10960,10960,10960,0
|
|
20231127,182400,1952099360,10960,10960,10960,10960,0
|
|
20231127,182300,1952099360,10960,10960,10960,10960,0
|
|
20231127,182200,1952099360,10960,10960,10960,10960,0
|
|
20231127,182100,1952099360,10960,10960,10960,10960,0
|
|
20231127,182000,1952099360,10960,10960,10960,10960,0
|
|
20231127,181900,1952099360,10960,10960,10960,10960,0
|
|
20231127,181800,1952099360,10960,10960,10960,10960,0
|
|
20231127,181700,1952099360,10960,10960,10960,10960,0
|
|
20231127,181600,1952099360,10960,10960,10960,10960,0
|
|
20231127,181500,1952099360,10960,10960,10960,10960,0
|
|
20231127,181400,1952099360,10960,10960,10960,10960,0
|
|
20231127,181300,1952099360,10960,10960,10960,10960,0
|
|
20231127,181200,1952099360,10960,10960,10960,10960,0
|
|
20231127,181100,1952099360,10960,10960,10960,10960,0
|
|
20231127,181000,1952099360,10960,10960,10960,10960,0
|
|
20231127,180900,1952099360,10960,10960,10960,10960,0
|
|
20231127,180800,1952099360,10960,10960,10960,10960,0
|
|
20231127,180700,1952099360,10960,10960,10960,10960,0
|
|
20231127,180600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,180500,1952099360,10960,10960,10960,10960,0
|
|
20231127,180400,1952099360,10960,10960,10960,10960,0
|
|
20231127,180300,1952099360,10960,10960,10960,10960,0
|
|
20231127,180200,1952099360,10960,10960,10960,10960,0
|
|
20231127,180100,1952099360,10960,10960,10960,10960,0
|
|
20231127,180000,1952099360,10960,10960,10960,10960,0
|
|
20231127,175900,1952099360,10960,10960,10960,10960,0
|
|
20231127,175800,1952099360,10960,10960,10960,10960,0
|
|
20231127,175700,1952099360,10960,10960,10960,10960,0
|
|
20231127,175600,1952099360,10960,10960,10960,10960,0
|
|
20231127,175500,1952099360,10960,10960,10960,10960,0
|
|
20231127,175400,1952099360,10960,10960,10960,10960,0
|
|
20231127,175300,1952099360,10960,10960,10960,10960,0
|
|
20231127,175200,1952099360,10960,10960,10960,10960,0
|
|
20231127,175100,1952099360,10960,10960,10960,10960,0
|
|
20231127,175000,1952099360,10960,10960,10960,10960,0
|
|
20231127,174900,1952099360,10960,10960,10960,10960,0
|
|
20231127,174800,1952099360,10960,10960,10960,10960,0
|
|
20231127,174700,1952099360,10960,10960,10960,10960,0
|
|
20231127,174600,1952099360,10960,10960,10960,10960,0
|
|
20231127,174500,1952099360,10960,10960,10960,10960,0
|
|
20231127,174400,1952099360,10960,10960,10960,10960,0
|
|
20231127,174300,1952099360,10960,10960,10960,10960,0
|
|
20231127,174200,1952099360,10960,10960,10960,10960,0
|
|
20231127,174100,1952099360,10960,10960,10960,10960,0
|
|
20231127,174000,1952099360,10960,10960,10960,10960,0
|
|
20231127,173900,1952099360,10960,10960,10960,10960,0
|
|
20231127,173800,1952099360,10960,10960,10960,10960,0
|
|
20231127,173700,1952099360,10960,10960,10960,10960,0
|
|
20231127,173600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,173500,1952099360,10960,10960,10960,10960,0
|
|
20231127,173400,1952099360,10960,10960,10960,10960,0
|
|
20231127,173300,1952099360,10960,10960,10960,10960,0
|
|
20231127,173200,1952099360,10960,10960,10960,10960,0
|
|
20231127,173100,1952099360,10960,10960,10960,10960,0
|
|
20231127,173000,1952099360,10960,10960,10960,10960,0
|
|
20231127,172900,1952099360,10960,10960,10960,10960,0
|
|
20231127,172800,1952099360,10960,10960,10960,10960,0
|
|
20231127,172700,1952099360,10960,10960,10960,10960,0
|
|
20231127,172600,1952099360,10960,10960,10960,10960,0
|
|
20231127,172500,1952099360,10960,10960,10960,10960,0
|
|
20231127,172400,1952099360,10960,10960,10960,10960,0
|
|
20231127,172300,1952099360,10960,10960,10960,10960,0
|
|
20231127,172200,1952099360,10960,10960,10960,10960,0
|
|
20231127,172100,1952099360,10960,10960,10960,10960,0
|
|
20231127,172000,1952099360,10960,10960,10960,10960,0
|
|
20231127,171900,1952099360,10960,10960,10960,10960,0
|
|
20231127,171800,1952099360,10960,10960,10960,10960,0
|
|
20231127,171700,1952099360,10960,10960,10960,10960,0
|
|
20231127,171600,1952099360,10960,10960,10960,10960,0
|
|
20231127,171500,1952099360,10960,10960,10960,10960,0
|
|
20231127,171400,1952099360,10960,10960,10960,10960,0
|
|
20231127,171300,1952099360,10960,10960,10960,10960,0
|
|
20231127,171200,1952099360,10960,10960,10960,10960,0
|
|
20231127,171100,1952099360,10960,10960,10960,10960,0
|
|
20231127,171000,1952099360,10960,10960,10960,10960,0
|
|
20231127,170900,1952099360,10960,10960,10960,10960,0
|
|
20231127,170800,1952099360,10960,10960,10960,10960,0
|
|
20231127,170700,1952099360,10960,10960,10960,10960,0
|
|
20231127,170600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,170500,1952099360,10960,10960,10960,10960,0
|
|
20231127,170400,1952099360,10960,10960,10960,10960,0
|
|
20231127,170300,1952099360,10960,10960,10960,10960,0
|
|
20231127,170200,1952099360,10960,10960,10960,10960,0
|
|
20231127,170100,1952099360,10960,10960,10960,10960,0
|
|
20231127,170000,1952099360,10960,10960,10960,10960,0
|
|
20231127,165900,1952099360,10960,10960,10960,10960,0
|
|
20231127,165800,1952099360,10960,10960,10960,10960,0
|
|
20231127,165700,1952099360,10960,10960,10960,10960,0
|
|
20231127,165600,1952099360,10960,10960,10960,10960,0
|
|
20231127,165500,1952099360,10960,10960,10960,10960,0
|
|
20231127,165400,1952099360,10960,10960,10960,10960,0
|
|
20231127,165300,1952099360,10960,10960,10960,10960,0
|
|
20231127,165200,1952099360,10960,10960,10960,10960,0
|
|
20231127,165100,1952099360,10960,10960,10960,10960,0
|
|
20231127,165000,1952099360,10960,10960,10960,10960,0
|
|
20231127,164900,1952099360,10960,10960,10960,10960,0
|
|
20231127,164800,1952099360,10960,10960,10960,10960,0
|
|
20231127,164700,1952099360,10960,10960,10960,10960,0
|
|
20231127,164600,1952099360,10960,10960,10960,10960,0
|
|
20231127,164500,1952099360,10960,10960,10960,10960,0
|
|
20231127,164400,1952099360,10960,10960,10960,10960,0
|
|
20231127,164300,1952099360,10960,10960,10960,10960,0
|
|
20231127,164200,1952099360,10960,10960,10960,10960,0
|
|
20231127,164100,1952099360,10960,10960,10960,10960,0
|
|
20231127,164000,1952099360,10960,10960,10960,10960,0
|
|
20231127,163900,1952099360,10960,10960,10960,10960,0
|
|
20231127,163800,1952099360,10960,10960,10960,10960,0
|
|
20231127,163700,1952099360,10960,10960,10960,10960,0
|
|
20231127,163600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,163500,1952099360,10960,10960,10960,10960,0
|
|
20231127,163400,1952099360,10960,10960,10960,10960,0
|
|
20231127,163300,1952099360,10960,10960,10960,10960,0
|
|
20231127,163200,1952099360,10960,10960,10960,10960,0
|
|
20231127,163100,1952099360,10960,10960,10960,10960,0
|
|
20231127,163000,1952099360,10960,10960,10960,10960,0
|
|
20231127,162900,1952099360,10960,10960,10960,10960,0
|
|
20231127,162800,1952099360,10960,10960,10960,10960,0
|
|
20231127,162700,1952099360,10960,10960,10960,10960,0
|
|
20231127,162600,1952099360,10960,10960,10960,10960,0
|
|
20231127,162500,1952099360,10960,10960,10960,10960,0
|
|
20231127,162400,1952099360,10960,10960,10960,10960,0
|
|
20231127,162300,1952099360,10960,10960,10960,10960,0
|
|
20231127,162200,1952099360,10960,10960,10960,10960,0
|
|
20231127,162100,1952099360,10960,10960,10960,10960,0
|
|
20231127,162000,1952099360,10960,10960,10960,10960,0
|
|
20231127,161900,1952099360,10960,10960,10960,10960,0
|
|
20231127,161800,1952099360,10960,10960,10960,10960,0
|
|
20231127,161700,1952099360,10960,10960,10960,10960,0
|
|
20231127,161600,1952099360,10960,10960,10960,10960,0
|
|
20231127,161500,1952099360,10960,10960,10960,10960,0
|
|
20231127,161400,1952099360,10960,10960,10960,10960,0
|
|
20231127,161300,1952099360,10960,10960,10960,10960,0
|
|
20231127,161200,1952099360,10960,10960,10960,10960,0
|
|
20231127,161100,1952099360,10960,10960,10960,10960,0
|
|
20231127,161000,1952099360,10960,10960,10960,10960,0
|
|
20231127,160900,1952099360,10960,10960,10960,10960,0
|
|
20231127,160800,1952099360,10960,10960,10960,10960,0
|
|
20231127,160700,1952099360,10960,10960,10960,10960,0
|
|
20231127,160600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,160500,1952099360,10960,10960,10960,10960,0
|
|
20231127,160400,1952099360,10960,10960,10960,10960,0
|
|
20231127,160300,1952099360,10960,10960,10960,10960,0
|
|
20231127,160200,1952099360,10960,10960,10960,10960,0
|
|
20231127,160100,1952099360,10960,10960,10960,10960,0
|
|
20231127,160000,1952099360,10960,10960,10960,10960,0
|
|
20231127,155900,1952099360,10960,10960,10960,10960,0
|
|
20231127,155800,1952099360,10960,10960,10960,10960,0
|
|
20231127,155700,1952099360,10960,10960,10960,10960,0
|
|
20231127,155600,1952099360,10960,10960,10960,10960,0
|
|
20231127,155500,1952099360,10960,10960,10960,10960,0
|
|
20231127,155400,1952099360,10960,10960,10960,10960,0
|
|
20231127,155300,1952099360,10960,10960,10960,10960,0
|
|
20231127,155200,1952099360,10960,10960,10960,10960,0
|
|
20231127,155100,1952099360,10960,10960,10960,10960,0
|
|
20231127,155000,1952099360,10960,10960,10960,10960,0
|
|
20231127,154900,1952099360,10960,10960,10960,10960,0
|
|
20231127,154800,1952099360,10960,10960,10960,10960,0
|
|
20231127,154700,1952099360,10960,10960,10960,10960,0
|
|
20231127,154600,1952099360,10960,10960,10960,10960,0
|
|
20231127,154500,1952099360,10960,10960,10960,10960,0
|
|
20231127,154400,1952099360,10960,10960,10960,10960,0
|
|
20231127,154300,1952099360,10960,10960,10960,10960,0
|
|
20231127,154200,1952099360,10960,10960,10960,10960,0
|
|
20231127,154100,1952099360,10960,10960,10960,10960,0
|
|
20231127,154000,1952099360,10960,10960,10960,10960,0
|
|
20231127,153900,1952099360,10960,10960,10960,10960,0
|
|
20231127,153800,1952099360,10960,10960,10960,10960,0
|
|
20231127,153700,1952099360,10960,10960,10960,10960,0
|
|
20231127,153600,1952099360,10960,10960,10960,10960,5946
|
|
20231127,153500,1952099360,10960,10960,10960,10960,0
|
|
20231127,153400,1952099360,10960,10960,10960,10960,0
|
|
20231127,153300,1952099360,10960,10960,10960,10960,0
|
|
20231127,153200,1952099360,10960,10960,10960,10960,0
|
|
20231127,153100,1952099360,10960,10960,10960,10960,0
|
|
20231127,153000,1952099360,10960,10960,10960,10960,5946
|
|
20231127,152900,1886931200,10920,10920,10920,10920,0
|
|
20231127,152800,1886931200,10920,10920,10920,10920,0
|
|
20231127,152700,1886931200,10920,10920,10920,10920,0
|
|
20231127,152600,1886931200,10920,10920,10920,10920,0
|
|
20231127,152500,1886931200,10920,10920,10920,10920,0
|
|
20231127,152400,1886931200,10920,10920,10920,10920,0
|
|
20231127,152300,1886931200,10920,10920,10920,10920,0
|
|
20231127,152200,1886931200,10920,10920,10920,10920,0
|
|
20231127,152100,1886931200,10920,10920,10920,10920,0
|
|
20231127,152000,1886931200,10920,10920,10920,10920,0
|
|
20231127,151900,1886931200,10920,11010,11010,10900,9634
|
|
20231127,151800,1781380710,11020,11010,11050,11010,6420
|
|
20231127,151700,1710591780,11010,11020,11020,11010,178
|
|
20231127,151600,1708630720,11030,11030,11040,11030,323
|
|
20231127,151500,1705068000,11030,11040,11040,11030,210
|
|
20231127,151400,1702750600,11010,11030,11030,11010,103
|
|
20231127,151300,1701616350,11030,11010,11030,11010,365
|
|
20231127,151200,1697593640,11000,11010,11020,11000,2033
|
|
20231127,151100,1675215610,11010,11040,11050,11010,928
|
|
20231127,151000,1664985280,11050,11060,11060,11020,172
|
|
20231127,150900,1663085820,11050,11050,11050,11050,263
|
|
20231127,150800,1660179670,11020,11020,11020,11020,0
|
|
20231127,150700,1660179670,11020,11020,11020,11020,3
|
|
20231127,150600,1660146610,11060,11010,11060,11010,737
|
|
20231127,150500,1652030640,11010,11050,11050,11000,6072
|
|
20231127,150400,1585145180,11050,11030,11050,11030,294
|
|
20231127,150300,1581898230,11030,11050,11050,11030,1297
|
|
20231127,150200,1567582950,11050,11060,11060,11050,90
|
|
20231127,150100,1566588350,11060,11050,11060,11050,244
|
|
20231127,150000,1563892140,11050,11050,11050,11050,140
|
|
20231127,145900,1562345140,11050,11050,11050,11050,35
|
|
20231127,145800,1561958390,11050,11030,11050,11030,149
|
|
20231127,145700,1560312400,11030,11040,11040,11030,513
|
|
20231127,145600,1554653090,11040,11040,11040,11040,84
|
|
20231127,145500,1553725730,11050,11050,11050,11050,276
|
|
20231127,145400,1550675930,11050,11050,11050,11050,224
|
|
20231127,145300,1548200730,11060,11060,11060,11060,10
|
|
20231127,145200,1548090130,11060,11060,11060,11060,0
|
|
20231127,145100,1548090130,11060,11050,11060,11050,3
|
|
20231127,145000,1548056970,11050,11050,11050,11050,101
|
|
20231127,144900,1546940920,11060,11060,11060,11060,78
|
|
20231127,144800,1546078240,11060,11040,11060,11040,41
|
|
20231127,144700,1545625580,11040,11040,11040,11040,315
|
|
20231127,144600,1542147980,11040,11040,11040,11040,0
|
|
20231127,144500,1542147980,11040,11040,11040,11040,1
|
|
20231127,144400,1542136940,11040,11040,11040,11040,382
|
|
20231127,144300,1537919660,11050,11050,11050,11040,2001
|
|
20231127,144200,1515816610,11050,11050,11050,11050,2
|
|
20231127,144100,1515794510,11050,11050,11050,11050,348
|
|
20231127,144000,1511949110,11050,11050,11050,11050,16
|
|
20231127,143900,1511772310,11050,11050,11050,11050,0
|
|
20231127,143800,1511772310,11050,11030,11050,11030,49
|
|
20231127,143700,1511231690,11030,11030,11030,11030,0
|
|
20231127,143600,1511231690,11030,11040,11040,11030,25
|
|
20231127,143500,1510955700,11020,11030,11030,11020,350
|
|
20231127,143400,1507098670,11040,11040,11040,11040,40
|
|
20231127,143300,1506657070,11040,11020,11040,11020,54
|
|
20231127,143200,1506060930,11020,11020,11020,11020,915
|
|
20231127,143100,1495977630,11020,11020,11020,11020,0
|
|
20231127,143000,1495977630,11020,11030,11030,11020,250
|
|
20231127,142900,1493221790,11040,11040,11040,11040,1
|
|
20231127,142800,1493210750,11040,11030,11040,11020,714
|
|
20231127,142700,1485330370,11020,11020,11020,11020,5
|
|
20231127,142600,1485275270,11020,11020,11020,11020,1
|
|
20231127,142500,1485264250,11020,11020,11020,11020,20
|
|
20231127,142400,1485043850,11020,11020,11020,11020,100
|
|
20231127,142300,1483941850,11020,11030,11030,11020,600
|
|
20231127,142200,1477327180,11030,11030,11030,11030,17
|
|
20231127,142100,1477139670,11030,11030,11040,11030,402
|
|
20231127,142000,1472703090,11040,11040,11040,11040,1
|
|
20231127,141900,1472692050,11040,11030,11040,11030,248
|
|
20231127,141800,1469956600,11040,11040,11040,11040,1
|
|
20231127,141700,1469945560,11040,11040,11040,11040,4
|
|
20231127,141600,1469901400,11030,11030,11030,11030,70
|
|
20231127,141500,1469129300,11030,11040,11040,11030,16
|
|
20231127,141400,1468952710,11030,11030,11030,11030,1
|
|
20231127,141300,1468941680,11030,11040,11040,11030,7
|
|
20231127,141200,1468864450,11040,11040,11040,11040,1203
|
|
20231127,141100,1455583330,11040,11040,11040,11040,10
|
|
20231127,141000,1455472930,11040,11040,11040,11040,3
|
|
20231127,140900,1455439810,11020,11020,11020,11020,0
|
|
20231127,140800,1455439810,11020,11020,11020,11020,1
|
|
20231127,140700,1455428790,11050,11050,11050,11050,0
|
|
20231127,140600,1455428790,11050,11050,11050,11050,0
|
|
20231127,140500,1455428790,11050,11060,11060,11020,1145
|
|
20231127,140400,1442796670,11060,11060,11060,11060,50
|
|
20231127,140300,1442243670,11070,11080,11080,11070,204
|
|
20231127,140200,1439985290,11110,11110,11110,11110,2
|
|
20231127,140100,1439963070,11060,11110,11110,11060,176
|
|
20231127,140000,1438016260,11100,11100,11100,11100,2000
|
|
20231127,135900,1415816260,11100,11100,11100,11100,11
|
|
20231127,135800,1415694160,11050,11050,11050,11050,286
|
|
20231127,135700,1412533860,11050,11050,11050,11050,0
|
|
20231127,135600,1412533860,11050,11070,11070,11050,193
|
|
20231127,135500,1410399930,11070,11070,11070,11070,1
|
|
20231127,135400,1410388860,11060,11060,11060,11060,0
|
|
20231127,135300,1410388860,11060,11060,11060,11060,0
|
|
20231127,135200,1410388860,11060,11080,11080,11060,3
|
|
20231127,135100,1410355650,11080,11070,11080,11070,87
|
|
20231127,135000,1409391700,11070,11070,11070,11070,29
|
|
20231127,134900,1409070670,11060,11060,11060,11060,110
|
|
20231127,134800,1407854070,11060,11060,11060,11060,10
|
|
20231127,134700,1407743470,11050,11050,11050,11050,30
|
|
20231127,134600,1407411970,11030,11030,11030,11030,0
|
|
20231127,134500,1407411970,11030,11030,11030,11030,0
|
|
20231127,134400,1407411970,11030,11030,11030,11030,30
|
|
20231127,134300,1407081070,11030,11030,11030,11030,79
|
|
20231127,134200,1406209700,11030,11030,11030,11030,30
|
|
20231127,134100,1405878800,11040,11040,11040,11040,61
|
|
20231127,134000,1405205360,11030,11030,11030,11030,0
|
|
20231127,133900,1405205360,11030,11030,11030,11030,284
|
|
20231127,133800,1402072840,11060,11030,11060,11030,70
|
|
20231127,133700,1401299240,11030,11030,11030,11030,0
|
|
20231127,133600,1401299240,11030,11060,11060,11030,84
|
|
20231127,133500,1400372480,11060,11060,11060,11060,0
|
|
20231127,133400,1400372480,11060,11060,11060,11060,90
|
|
20231127,133300,1399377080,11010,11010,11020,11010,708
|
|
20231127,133200,1391580240,11010,11030,11030,11010,983
|
|
20231127,133100,1380742030,11020,11040,11040,11020,712
|
|
20231127,133000,1372892190,11060,11060,11060,11060,80
|
|
20231127,132900,1372007390,11060,11060,11060,11060,77
|
|
20231127,132800,1371155770,11060,11060,11060,11060,31
|
|
20231127,132700,1370812910,11030,11040,11040,11030,250
|
|
20231127,132600,1368055400,11030,11040,11060,11030,388
|
|
20231127,132500,1363771230,11030,11030,11030,11030,1
|
|
20231127,132400,1363760200,11030,11030,11030,11030,0
|
|
20231127,132300,1363760200,11030,11030,11030,11030,52
|
|
20231127,132200,1363186640,11030,11030,11030,11030,910
|
|
20231127,132100,1353149340,11030,11040,11050,11030,960
|
|
20231127,132000,1342556520,11030,11050,11050,11030,100
|
|
20231127,131900,1341453320,11060,11060,11060,11060,0
|
|
20231127,131800,1341453320,11060,11030,11060,11030,42
|
|
20231127,131700,1340989910,11030,11050,11050,11030,367
|
|
20231127,131600,1336939940,11040,11040,11040,11040,0
|
|
20231127,131500,1336939940,11040,11040,11040,11040,0
|
|
20231127,131400,1336939940,11040,11040,11040,11040,0
|
|
20231127,131300,1336939940,11040,11040,11040,11040,0
|
|
20231127,131200,1336939940,11040,11040,11040,11040,0
|
|
20231127,131100,1336939940,11040,11040,11040,11040,16
|
|
20231127,131000,1336763300,11040,11040,11040,11030,122
|
|
20231127,130900,1335416850,11040,11040,11040,11040,1
|
|
20231127,130800,1335405810,11040,11040,11040,11040,80
|
|
20231127,130700,1334522610,11040,11040,11040,11040,30
|
|
20231127,130600,1334191410,11040,11050,11050,11040,1054
|
|
20231127,130500,1322554710,11040,11050,11050,11040,142
|
|
20231127,130400,1320986910,11040,11050,11050,11040,171
|
|
20231127,130300,1319098920,11060,11090,11090,11060,41
|
|
20231127,130200,1318645160,11060,11060,11060,11060,27
|
|
20231127,130100,1318346540,11060,11060,11060,11060,5
|
|
20231127,130000,1318291240,11060,11060,11060,11060,21
|
|
20231127,125900,1318058980,11050,11050,11050,11050,19
|
|
20231127,125800,1317849030,11050,11040,11050,11040,87
|
|
20231127,125700,1316888150,11040,11040,11040,11040,0
|
|
20231127,125600,1316888150,11040,11040,11040,11040,0
|
|
20231127,125500,1316888150,11040,11040,11040,11040,0
|
|
20231127,125400,1316888150,11040,11040,11040,11040,161
|
|
20231127,125300,1315110710,11020,11020,11020,11020,0
|
|
20231127,125200,1315110710,11020,11020,11020,11020,37
|
|
20231127,125100,1314702970,11020,11020,11020,11020,1
|
|
20231127,125000,1314691950,11030,11030,11030,11030,587
|
|
20231127,124900,1308217340,11010,11000,11010,11000,380
|
|
20231127,124800,1304037240,11000,11020,11020,11000,3197
|
|
20231127,124700,1268836190,11020,11030,11030,11020,126
|
|
20231127,124600,1267447330,11040,11040,11040,11020,925
|
|
20231127,124500,1257244970,11040,11050,11050,11040,371
|
|
20231127,124400,1253149120,11050,11050,11060,11050,603
|
|
20231127,124300,1246485940,11050,11050,11050,11050,22
|
|
20231127,124200,1246242840,11040,11060,11060,11040,126
|
|
20231127,124100,1244851600,11040,11060,11060,11040,14
|
|
20231127,124000,1244696840,11040,11040,11040,11040,0
|
|
20231127,123900,1244696840,11040,11060,11060,11040,140
|
|
20231127,123800,1243151140,11040,11040,11040,11040,334
|
|
20231127,123700,1239463780,11040,11040,11040,11040,161
|
|
20231127,123600,1237686340,11060,11060,11060,11060,20
|
|
20231127,123500,1237465140,11080,11080,11080,11080,0
|
|
20231127,123400,1237465140,11080,11080,11080,11080,9
|
|
20231127,123300,1237365420,11080,11080,11080,11080,1
|
|
20231127,123200,1237354340,11050,11050,11050,11050,429
|
|
20231127,123100,1232613890,11050,11050,11050,11050,145
|
|
20231127,123000,1231011640,11050,11070,11070,11050,154
|
|
20231127,122900,1229308280,11060,11070,11070,11060,1298
|
|
20231127,122800,1214951810,11070,11080,11080,11070,9
|
|
20231127,122700,1214852160,11080,11070,11080,11070,52
|
|
20231127,122600,1214276490,11070,11070,11070,11070,0
|
|
20231127,122500,1214276490,11070,11070,11080,11070,210
|
|
20231127,122400,1211951290,11070,11070,11070,11070,492
|
|
20231127,122300,1206504850,11070,11070,11070,11060,525
|
|
20231127,122200,1200693300,11080,11070,11080,11070,3
|
|
20231127,122100,1200660070,11080,11080,11080,11080,20
|
|
20231127,122000,1200438470,11080,11080,11080,11070,94
|
|
20231127,121900,1199397210,11080,11090,11090,11070,3404
|
|
20231127,121800,1161672310,11090,11090,11090,11090,43
|
|
20231127,121700,1161195440,11090,11100,11100,11090,34
|
|
20231127,121600,1160818370,11100,11100,11100,11100,148
|
|
20231127,121500,1159175570,11100,11120,11120,11100,220
|
|
20231127,121400,1156733170,11120,11120,11120,11110,151
|
|
20231127,121300,1155055460,11120,11120,11120,11120,0
|
|
20231127,121200,1155055460,11120,11120,11120,11120,0
|
|
20231127,121100,1155055460,11120,11120,11120,11120,0
|
|
20231127,121000,1155055460,11120,11120,11120,11120,16
|
|
20231127,120900,1154877540,11120,11120,11120,11120,48
|
|
20231127,120800,1154343780,11120,11120,11120,11120,0
|
|
20231127,120700,1154343780,11120,11120,11120,11120,39
|
|
20231127,120600,1153910100,11110,11110,11110,11110,499
|
|
20231127,120500,1148366210,11110,11110,11110,11110,668
|
|
20231127,120400,1140944730,11120,11120,11120,11120,10
|
|
20231127,120300,1140833530,11120,11120,11120,11120,47
|
|
20231127,120200,1140310890,11120,11120,11120,11120,8
|
|
20231127,120100,1140221930,11120,11120,11120,11120,2
|
|
20231127,120000,1140199690,11090,11100,11100,11090,44
|
|
20231127,115900,1139711670,11090,11090,11090,11090,13
|
|
20231127,115800,1139567500,11090,11090,11090,11090,12
|
|
20231127,115700,1139434420,11090,11090,11090,11090,47
|
|
20231127,115600,1138913190,11090,11090,11090,11090,65
|
|
20231127,115500,1138192340,11120,11120,11120,11120,40
|
|
20231127,115400,1137747540,11130,11130,11130,11130,45
|
|
20231127,115300,1137246690,11120,11120,11120,11120,75
|
|
20231127,115200,1136412690,11120,11120,11120,11120,5
|
|
20231127,115100,1136357090,11120,11120,11120,11120,4
|
|
20231127,115000,1136312610,11120,11110,11120,11090,1433
|
|
20231127,114900,1120411350,11110,11110,11110,11110,234
|
|
20231127,114800,1117811610,11120,11120,11120,11120,20
|
|
20231127,114700,1117589210,11110,11120,11120,11110,237
|
|
20231127,114600,1114953780,11120,11120,11120,11120,0
|
|
20231127,114500,1114953780,11120,11140,11140,11120,110
|
|
20231127,114400,1113730030,11140,11140,11140,11140,0
|
|
20231127,114300,1113730030,11140,11150,11160,11140,569
|
|
20231127,114200,1107381170,11160,11160,11160,11160,0
|
|
20231127,114100,1107381170,11160,11160,11160,11160,1
|
|
20231127,114000,1107370010,11160,11160,11160,11160,3
|
|
20231127,113900,1107336530,11160,11160,11160,11160,31
|
|
20231127,113800,1106990570,11160,11130,11160,11130,150
|
|
20231127,113700,1105318340,11130,11150,11150,11130,437
|
|
20231127,113600,1100450170,11150,11150,11150,11150,376
|
|
20231127,113500,1096257770,11160,11150,11160,11150,350
|
|
20231127,113400,1092355260,11150,11160,11160,11150,735
|
|
20231127,113300,1084153080,11170,11170,11170,11170,103
|
|
20231127,113200,1083002570,11190,11180,11190,11170,536
|
|
20231127,113100,1077015330,11180,11180,11190,11180,82
|
|
20231127,113000,1076098240,11180,11190,11190,11180,287
|
|
20231127,112900,1072888680,11200,11200,11200,11200,135
|
|
20231127,112800,1071376680,11200,11200,11200,11200,46
|
|
20231127,112700,1070861480,11200,11200,11200,11200,11
|
|
20231127,112600,1070738280,11220,11220,11220,11220,116
|
|
20231127,112500,1069436760,11220,11220,11220,11220,48
|
|
20231127,112400,1068898200,11230,11200,11230,11200,216
|
|
20231127,112300,1066474610,11200,11190,11200,11190,164
|
|
20231127,112200,1064638810,11190,11190,11190,11190,2
|
|
20231127,112100,1064616430,11200,11200,11200,11200,44
|
|
20231127,112000,1064123630,11230,11230,11230,11230,11
|
|
20231127,111900,1064000100,11230,11230,11230,11230,1
|
|
20231127,111800,1063988870,11230,11230,11230,11230,18
|
|
20231127,111700,1063786730,11230,11230,11230,11230,103
|
|
20231127,111600,1062630040,11230,11190,11230,11190,16
|
|
20231127,111500,1062450420,11220,11200,11220,11200,1152
|
|
20231127,111400,1049535190,11180,11180,11180,11180,0
|
|
20231127,111300,1049535190,11180,11180,11180,11180,1
|
|
20231127,111200,1049524010,11180,11190,11200,11180,404
|
|
20231127,111100,1045004760,11190,11190,11190,11190,243
|
|
20231127,111000,1042285590,11200,11220,11220,11200,709
|
|
20231127,110900,1034339390,11220,11220,11220,11220,115
|
|
20231127,110800,1033049090,11220,11210,11220,11210,201
|
|
20231127,110700,1030795780,11210,11210,11210,11200,145
|
|
20231127,110600,1029170560,11210,11210,11210,11210,0
|
|
20231127,110500,1029170560,11210,11210,11210,11210,115
|
|
20231127,110400,1027881410,11210,11210,11210,11210,356
|
|
20231127,110300,1023890650,11210,11210,11210,11210,752
|
|
20231127,110200,1015460730,11210,11210,11210,11210,7
|
|
20231127,110100,1015382260,11210,11190,11210,11190,357
|
|
20231127,110000,1011384290,11190,11190,11190,11190,0
|
|
20231127,105900,1011384290,11190,11210,11210,11190,17
|
|
20231127,105800,1011193810,11210,11190,11210,11190,559
|
|
20231127,105700,1004932960,11200,11200,11200,11200,75
|
|
20231127,105600,1004092960,11170,11170,11170,11170,74
|
|
20231127,105500,1003266380,11170,11200,11210,11170,359
|
|
20231127,105400,999246000,11210,11200,11210,11200,103
|
|
20231127,105300,998091770,11210,11210,11210,11210,105
|
|
20231127,105200,996914720,11200,11210,11210,11200,37
|
|
20231127,105100,996500180,11200,11210,11210,11200,347
|
|
20231127,105000,992613250,11210,11180,11210,11180,477
|
|
20231127,104900,987271820,11180,11170,11180,11170,105
|
|
20231127,104800,986098920,11150,11150,11150,11150,63
|
|
20231127,104700,985396470,11150,11180,11180,11150,370
|
|
20231127,104600,981267510,11160,11160,11160,11160,0
|
|
20231127,104500,981267510,11160,11160,11160,11160,518
|
|
20231127,104400,975486630,11160,11190,11190,11160,190
|
|
20231127,104300,973363080,11200,11200,11200,11200,12
|
|
20231127,104200,973228680,11200,11190,11200,11180,149
|
|
20231127,104100,971562540,11200,11210,11210,11200,174
|
|
20231127,104000,969612840,11210,11200,11210,11200,54
|
|
20231127,103900,969007700,11200,11200,11200,11200,1014
|
|
20231127,103800,957650900,11180,11180,11200,11180,312
|
|
20231127,103700,954158580,11180,11180,11180,11170,505
|
|
20231127,103600,948516380,11180,11170,11180,11170,125
|
|
20231127,103500,947119740,11170,11160,11170,11160,1438
|
|
20231127,103400,931058060,11160,11160,11160,11160,91
|
|
20231127,103300,930042500,11160,11160,11160,11160,14
|
|
20231127,103200,929886260,11160,11160,11160,11160,0
|
|
20231127,103100,929886260,11160,11160,11160,11160,104
|
|
20231127,103000,928725620,11160,11160,11160,11160,20
|
|
20231127,102900,928502420,11160,11160,11160,11160,101
|
|
20231127,102800,927375260,11160,11160,11160,11160,2
|
|
20231127,102700,927352940,11160,11160,11160,11160,3
|
|
20231127,102600,927319460,11140,11140,11140,11140,1
|
|
20231127,102500,927308320,11130,11160,11160,11130,100
|
|
20231127,102400,926194750,11170,11170,11170,11160,11
|
|
20231127,102300,926071910,11170,11170,11170,11160,133
|
|
20231127,102200,924587300,11170,11150,11170,11150,69
|
|
20231127,102100,923817190,11130,11150,11150,11130,1976
|
|
20231127,102000,901786760,11150,11130,11150,11130,235
|
|
20231127,101900,899168510,11130,11140,11150,11130,376
|
|
20231127,101800,894981340,11120,11120,11120,11120,0
|
|
20231127,101700,894981340,11120,11120,11120,11120,97
|
|
20231127,101600,893902700,11120,11140,11140,11120,131
|
|
20231127,101500,892443380,11130,11130,11130,11130,24
|
|
20231127,101400,892176260,11130,11120,11130,11120,32
|
|
20231127,101300,891820370,11100,11110,11110,11100,77
|
|
20231127,101200,890965240,11110,11110,11110,11110,5
|
|
20231127,101100,890909690,11090,11090,11090,11090,191
|
|
20231127,101000,888791500,11080,11090,11090,11080,1259
|
|
20231127,100900,874831350,11130,11130,11130,11130,1132
|
|
20231127,100800,862232190,11080,11130,11130,11080,64
|
|
20231127,100700,861519920,11130,11120,11130,11120,92
|
|
20231127,100600,860496830,11120,11080,11160,11060,433
|
|
20231127,100500,855684110,11080,11060,11080,11060,192
|
|
20231127,100400,853558450,11060,11060,11060,11060,501
|
|
20231127,100300,848017390,11060,11060,11060,11060,3
|
|
20231127,100200,847984210,11060,11060,11060,11060,624
|
|
20231127,100100,841082770,11060,11070,11070,11060,196
|
|
20231127,100000,838913830,11070,11060,11070,11060,196
|
|
20231127,095900,836744250,11070,11070,11070,11070,4
|
|
20231127,095800,836699970,11070,11060,11070,11060,6
|
|
20231127,095700,836633570,11060,11060,11060,11060,0
|
|
20231127,095600,836633570,11060,11050,11060,11050,27
|
|
20231127,095500,836335050,11060,11050,11060,11050,39
|
|
20231127,095400,835904080,11060,11060,11060,11060,111
|
|
20231127,095300,834676420,11060,11060,11060,11060,303
|
|
20231127,095200,831325240,11060,11070,11070,11060,78
|
|
20231127,095100,830462440,11060,11060,11060,11060,20
|
|
20231127,095000,830241240,11050,11060,11060,11050,500
|
|
20231127,094900,824715460,11060,11060,11060,11060,339
|
|
20231127,094800,820966120,11060,11060,11060,11060,66
|
|
20231127,094700,820236160,11060,11050,11060,11050,31
|
|
20231127,094600,819893370,11050,11080,11080,11050,363
|
|
20231127,094500,815878170,11090,11090,11090,11090,408
|
|
20231127,094400,811353450,11070,11090,11090,11070,190
|
|
20231127,094300,809250030,11080,11090,11100,11080,105
|
|
20231127,094200,808086390,11090,11100,11110,11090,166
|
|
20231127,094100,806243990,11110,11130,11130,11110,1446
|
|
20231127,094000,790167840,11130,11130,11150,11130,450
|
|
20231127,093900,785153340,11160,11120,11160,11120,629
|
|
20231127,093800,778137140,11160,11140,11160,11140,205
|
|
20231127,093700,775853260,11140,11100,11140,11100,484
|
|
20231127,093600,770474640,11070,11100,11100,11070,109
|
|
20231127,093500,769266510,11060,11080,11080,11050,416
|
|
20231127,093400,764661320,11050,11020,11050,11020,473
|
|
20231127,093300,759435990,11020,11030,11030,11020,29
|
|
20231127,093200,759116400,11040,11020,11040,11010,299
|
|
20231127,093100,755817410,11010,11020,11020,11010,281
|
|
20231127,093000,752722000,11020,11040,11050,11020,717
|
|
20231127,092900,744806520,11020,11020,11020,11010,167
|
|
20231127,092800,742967720,11010,11010,11010,11010,246
|
|
20231127,092700,740259260,11010,11010,11010,11000,593
|
|
20231127,092600,733731360,11010,11010,11010,11000,270
|
|
20231127,092500,730758750,11010,11040,11040,10990,4682
|
|
20231127,092400,679275000,11010,11040,11040,11010,976
|
|
20231127,092300,668508960,11040,11040,11050,11040,351
|
|
20231127,092200,664632920,11050,11040,11050,11030,661
|
|
20231127,092100,657335460,11050,11040,11050,11010,682
|
|
20231127,092000,649814390,11050,11100,11130,11050,1446
|
|
20231127,091900,633803670,11100,11060,11130,11050,6050
|
|
20231127,091800,566865470,11070,11140,11140,11070,3289
|
|
20231127,091700,530349690,11140,11130,11140,11130,536
|
|
20231127,091600,524383920,11130,11160,11160,11130,661
|
|
20231127,091500,517013200,11170,11150,11170,11150,1374
|
|
20231127,091400,501687830,11150,11190,11190,11150,4337
|
|
20231127,091300,453264170,11190,11240,11250,11190,3003
|
|
20231127,091200,419581710,11250,11230,11250,11220,1925
|
|
20231127,091100,397974500,11230,11260,11260,11230,2265
|
|
20231127,091000,372518880,11250,11320,11320,11250,3366
|
|
20231127,090900,334559190,11310,11280,11310,11280,465
|
|
20231127,090800,329309460,11280,11320,11320,11280,398
|
|
20231127,090700,324816370,11270,11330,11340,11270,1928
|
|
20231127,090600,303004790,11320,11270,11330,11270,1349
|
|
20231127,090500,287758110,11270,11300,11300,11270,3140
|
|
20231127,090400,252326240,11300,11290,11320,11280,5249
|
|
20231127,090300,193051900,11310,11280,11310,11220,4109
|
|
20231127,090200,146674310,11280,11350,11350,11270,4363
|
|
20231127,090100,97379380,11350,11230,11400,11230,4902
|
|
20231127,090000,41899990,11230,11210,11240,11210,3635
|