579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183600,769002300,7050,7050,7050,7050,4196
|
|
20241127,183500,769002300,7050,7050,7050,7050,0
|
|
20241127,183400,769002300,7050,7050,7050,7050,0
|
|
20241127,183300,769002300,7050,7050,7050,7050,0
|
|
20241127,183200,769002300,7050,7050,7050,7050,0
|
|
20241127,183100,769002300,7050,7050,7050,7050,0
|
|
20241127,183000,769002300,7050,7050,7050,7050,0
|
|
20241127,182900,769002300,7050,7050,7050,7050,0
|
|
20241127,182800,769002300,7050,7050,7050,7050,0
|
|
20241127,182700,769002300,7050,7050,7050,7050,0
|
|
20241127,182600,769002300,7050,7050,7050,7050,0
|
|
20241127,182500,769002300,7050,7050,7050,7050,0
|
|
20241127,182400,769002300,7050,7050,7050,7050,0
|
|
20241127,182300,769002300,7050,7050,7050,7050,0
|
|
20241127,182200,769002300,7050,7050,7050,7050,0
|
|
20241127,182100,769002300,7050,7050,7050,7050,0
|
|
20241127,182000,769002300,7050,7050,7050,7050,0
|
|
20241127,181900,769002300,7050,7050,7050,7050,0
|
|
20241127,181800,769002300,7050,7050,7050,7050,0
|
|
20241127,181700,769002300,7050,7050,7050,7050,0
|
|
20241127,181600,769002300,7050,7050,7050,7050,0
|
|
20241127,181500,769002300,7050,7050,7050,7050,0
|
|
20241127,181400,769002300,7050,7050,7050,7050,0
|
|
20241127,181300,769002300,7050,7050,7050,7050,0
|
|
20241127,181200,769002300,7050,7050,7050,7050,0
|
|
20241127,181100,769002300,7050,7050,7050,7050,0
|
|
20241127,181000,769002300,7050,7050,7050,7050,0
|
|
20241127,180900,769002300,7050,7050,7050,7050,0
|
|
20241127,180800,769002300,7050,7050,7050,7050,0
|
|
20241127,180700,769002300,7050,7050,7050,7050,0
|
|
20241127,180600,769002300,7050,7050,7050,7050,4196
|
|
20241127,180500,769002300,7050,7050,7050,7050,0
|
|
20241127,180400,769002300,7050,7050,7050,7050,0
|
|
20241127,180300,769002300,7050,7050,7050,7050,0
|
|
20241127,180200,769002300,7050,7050,7050,7050,0
|
|
20241127,180100,769002300,7050,7050,7050,7050,0
|
|
20241127,180000,769002300,7050,7050,7050,7050,0
|
|
20241127,175900,769002300,7050,7050,7050,7050,0
|
|
20241127,175800,769002300,7050,7050,7050,7050,0
|
|
20241127,175700,769002300,7050,7050,7050,7050,0
|
|
20241127,175600,769002300,7050,7050,7050,7050,0
|
|
20241127,175500,769002300,7050,7050,7050,7050,0
|
|
20241127,175400,769002300,7050,7050,7050,7050,0
|
|
20241127,175300,769002300,7050,7050,7050,7050,0
|
|
20241127,175200,769002300,7050,7050,7050,7050,0
|
|
20241127,175100,769002300,7050,7050,7050,7050,0
|
|
20241127,175000,769002300,7050,7050,7050,7050,0
|
|
20241127,174900,769002300,7050,7050,7050,7050,0
|
|
20241127,174800,769002300,7050,7050,7050,7050,0
|
|
20241127,174700,769002300,7050,7050,7050,7050,0
|
|
20241127,174600,769002300,7050,7050,7050,7050,0
|
|
20241127,174500,769002300,7050,7050,7050,7050,0
|
|
20241127,174400,769002300,7050,7050,7050,7050,0
|
|
20241127,174300,769002300,7050,7050,7050,7050,0
|
|
20241127,174200,769002300,7050,7050,7050,7050,0
|
|
20241127,174100,769002300,7050,7050,7050,7050,0
|
|
20241127,174000,769002300,7050,7050,7050,7050,0
|
|
20241127,173900,769002300,7050,7050,7050,7050,0
|
|
20241127,173800,769002300,7050,7050,7050,7050,0
|
|
20241127,173700,769002300,7050,7050,7050,7050,0
|
|
20241127,173600,769002300,7050,7050,7050,7050,4196
|
|
20241127,173500,769002300,7050,7050,7050,7050,0
|
|
20241127,173400,769002300,7050,7050,7050,7050,0
|
|
20241127,173300,769002300,7050,7050,7050,7050,0
|
|
20241127,173200,769002300,7050,7050,7050,7050,0
|
|
20241127,173100,769002300,7050,7050,7050,7050,0
|
|
20241127,173000,769002300,7050,7050,7050,7050,0
|
|
20241127,172900,769002300,7050,7050,7050,7050,0
|
|
20241127,172800,769002300,7050,7050,7050,7050,0
|
|
20241127,172700,769002300,7050,7050,7050,7050,0
|
|
20241127,172600,769002300,7050,7050,7050,7050,0
|
|
20241127,172500,769002300,7050,7050,7050,7050,0
|
|
20241127,172400,769002300,7050,7050,7050,7050,0
|
|
20241127,172300,769002300,7050,7050,7050,7050,0
|
|
20241127,172200,769002300,7050,7050,7050,7050,0
|
|
20241127,172100,769002300,7050,7050,7050,7050,0
|
|
20241127,172000,769002300,7050,7050,7050,7050,0
|
|
20241127,171900,769002300,7050,7050,7050,7050,0
|
|
20241127,171800,769002300,7050,7050,7050,7050,0
|
|
20241127,171700,769002300,7050,7050,7050,7050,0
|
|
20241127,171600,769002300,7050,7050,7050,7050,0
|
|
20241127,171500,769002300,7050,7050,7050,7050,0
|
|
20241127,171400,769002300,7050,7050,7050,7050,0
|
|
20241127,171300,769002300,7050,7050,7050,7050,0
|
|
20241127,171200,769002300,7050,7050,7050,7050,0
|
|
20241127,171100,769002300,7050,7050,7050,7050,0
|
|
20241127,171000,769002300,7050,7050,7050,7050,0
|
|
20241127,170900,769002300,7050,7050,7050,7050,0
|
|
20241127,170800,769002300,7050,7050,7050,7050,0
|
|
20241127,170700,769002300,7050,7050,7050,7050,0
|
|
20241127,170600,769002300,7050,7050,7050,7050,4196
|
|
20241127,170500,769002300,7050,7050,7050,7050,0
|
|
20241127,170400,769002300,7050,7050,7050,7050,0
|
|
20241127,170300,769002300,7050,7050,7050,7050,0
|
|
20241127,170200,769002300,7050,7050,7050,7050,0
|
|
20241127,170100,769002300,7050,7050,7050,7050,0
|
|
20241127,170000,769002300,7050,7050,7050,7050,0
|
|
20241127,165900,769002300,7050,7050,7050,7050,0
|
|
20241127,165800,769002300,7050,7050,7050,7050,0
|
|
20241127,165700,769002300,7050,7050,7050,7050,0
|
|
20241127,165600,769002300,7050,7050,7050,7050,0
|
|
20241127,165500,769002300,7050,7050,7050,7050,0
|
|
20241127,165400,769002300,7050,7050,7050,7050,0
|
|
20241127,165300,769002300,7050,7050,7050,7050,0
|
|
20241127,165200,769002300,7050,7050,7050,7050,0
|
|
20241127,165100,769002300,7050,7050,7050,7050,0
|
|
20241127,165000,769002300,7050,7050,7050,7050,0
|
|
20241127,164900,769002300,7050,7050,7050,7050,0
|
|
20241127,164800,769002300,7050,7050,7050,7050,0
|
|
20241127,164700,769002300,7050,7050,7050,7050,0
|
|
20241127,164600,769002300,7050,7050,7050,7050,0
|
|
20241127,164500,769002300,7050,7050,7050,7050,0
|
|
20241127,164400,769002300,7050,7050,7050,7050,0
|
|
20241127,164300,769002300,7050,7050,7050,7050,0
|
|
20241127,164200,769002300,7050,7050,7050,7050,0
|
|
20241127,164100,769002300,7050,7050,7050,7050,0
|
|
20241127,164000,769002300,7050,7050,7050,7050,0
|
|
20241127,163900,769002300,7050,7050,7050,7050,0
|
|
20241127,163800,769002300,7050,7050,7050,7050,0
|
|
20241127,163700,769002300,7050,7050,7050,7050,0
|
|
20241127,163600,769002300,7050,7050,7050,7050,4196
|
|
20241127,163500,769002300,7050,7050,7050,7050,0
|
|
20241127,163400,769002300,7050,7050,7050,7050,0
|
|
20241127,163300,769002300,7050,7050,7050,7050,0
|
|
20241127,163200,769002300,7050,7050,7050,7050,0
|
|
20241127,163100,769002300,7050,7050,7050,7050,0
|
|
20241127,163000,769002300,7050,7050,7050,7050,0
|
|
20241127,162900,769002300,7050,7050,7050,7050,0
|
|
20241127,162800,769002300,7050,7050,7050,7050,0
|
|
20241127,162700,769002300,7050,7050,7050,7050,0
|
|
20241127,162600,769002300,7050,7050,7050,7050,0
|
|
20241127,162500,769002300,7050,7050,7050,7050,0
|
|
20241127,162400,769002300,7050,7050,7050,7050,0
|
|
20241127,162300,769002300,7050,7050,7050,7050,0
|
|
20241127,162200,769002300,7050,7050,7050,7050,0
|
|
20241127,162100,769002300,7050,7050,7050,7050,0
|
|
20241127,162000,769002300,7050,7050,7050,7050,0
|
|
20241127,161900,769002300,7050,7050,7050,7050,0
|
|
20241127,161800,769002300,7050,7050,7050,7050,0
|
|
20241127,161700,769002300,7050,7050,7050,7050,0
|
|
20241127,161600,769002300,7050,7050,7050,7050,0
|
|
20241127,161500,769002300,7050,7050,7050,7050,0
|
|
20241127,161400,769002300,7050,7050,7050,7050,0
|
|
20241127,161300,769002300,7050,7050,7050,7050,0
|
|
20241127,161200,769002300,7050,7050,7050,7050,0
|
|
20241127,161100,769002300,7050,7050,7050,7050,0
|
|
20241127,161000,769002300,7050,7050,7050,7050,0
|
|
20241127,160900,769002300,7050,7050,7050,7050,0
|
|
20241127,160800,769002300,7050,7050,7050,7050,0
|
|
20241127,160700,769002300,7050,7050,7050,7050,0
|
|
20241127,160600,769002300,7050,7050,7050,7050,4196
|
|
20241127,160500,769002300,7050,7050,7050,7050,0
|
|
20241127,160400,769002300,7050,7050,7050,7050,0
|
|
20241127,160300,769002300,7050,7050,7050,7050,0
|
|
20241127,160200,769002300,7050,7050,7050,7050,0
|
|
20241127,160100,769002300,7050,7050,7050,7050,0
|
|
20241127,160000,769002300,7050,7050,7050,7050,0
|
|
20241127,155900,769002300,7050,7050,7050,7050,0
|
|
20241127,155800,769002300,7050,7050,7050,7050,0
|
|
20241127,155700,769002300,7050,7050,7050,7050,0
|
|
20241127,155600,769002300,7050,7050,7050,7050,0
|
|
20241127,155500,769002300,7050,7050,7050,7050,0
|
|
20241127,155400,769002300,7050,7050,7050,7050,0
|
|
20241127,155300,769002300,7050,7050,7050,7050,0
|
|
20241127,155200,769002300,7050,7050,7050,7050,0
|
|
20241127,155100,769002300,7050,7050,7050,7050,0
|
|
20241127,155000,769002300,7050,7050,7050,7050,0
|
|
20241127,154900,769002300,7050,7050,7050,7050,0
|
|
20241127,154800,769002300,7050,7050,7050,7050,0
|
|
20241127,154700,769002300,7050,7050,7050,7050,0
|
|
20241127,154600,769002300,7050,7050,7050,7050,0
|
|
20241127,154500,769002300,7050,7050,7050,7050,0
|
|
20241127,154400,769002300,7050,7050,7050,7050,0
|
|
20241127,154300,769002300,7050,7050,7050,7050,0
|
|
20241127,154200,769002300,7050,7050,7050,7050,0
|
|
20241127,154100,769002300,7050,7050,7050,7050,0
|
|
20241127,154000,769002300,7050,7050,7050,7050,0
|
|
20241127,153900,769002300,7050,7050,7050,7050,0
|
|
20241127,153800,769002300,7050,7050,7050,7050,0
|
|
20241127,153700,769002300,7050,7050,7050,7050,0
|
|
20241127,153600,769002300,7050,7050,7050,7050,4196
|
|
20241127,153500,769002300,7050,7050,7050,7050,0
|
|
20241127,153400,769002300,7050,7050,7050,7050,0
|
|
20241127,153300,769002300,7050,7050,7050,7050,0
|
|
20241127,153200,769002300,7050,7050,7050,7050,0
|
|
20241127,153100,769002300,7050,7050,7050,7050,0
|
|
20241127,153000,769002300,7050,7050,7050,7050,4196
|
|
20241127,152900,739420500,7080,7080,7080,7080,0
|
|
20241127,152800,739420500,7080,7080,7080,7080,0
|
|
20241127,152700,739420500,7080,7080,7080,7080,0
|
|
20241127,152600,739420500,7080,7080,7080,7080,0
|
|
20241127,152500,739420500,7080,7080,7080,7080,0
|
|
20241127,152400,739420500,7080,7080,7080,7080,0
|
|
20241127,152300,739420500,7080,7080,7080,7080,0
|
|
20241127,152200,739420500,7080,7080,7080,7080,0
|
|
20241127,152100,739420500,7080,7080,7080,7080,0
|
|
20241127,152000,739420500,7080,7080,7080,7080,0
|
|
20241127,151900,739420500,7080,7080,7080,7080,1
|
|
20241127,151800,739413420,7060,7060,7080,7060,58
|
|
20241127,151700,739003920,7080,7080,7080,7080,0
|
|
20241127,151600,739003920,7080,7080,7080,7080,940
|
|
20241127,151500,732348720,7080,7080,7080,7070,302
|
|
20241127,151400,730213560,7080,7060,7080,7050,14
|
|
20241127,151300,730114810,7080,7080,7080,7080,2
|
|
20241127,151200,730100650,7050,7050,7050,7050,590
|
|
20241127,151100,725941150,7070,7070,7070,7070,390
|
|
20241127,151000,723183850,7070,7070,7070,7070,200
|
|
20241127,150900,721769850,7070,7070,7070,7070,0
|
|
20241127,150800,721769850,7070,7070,7070,7070,0
|
|
20241127,150700,721769850,7070,7070,7070,7070,224
|
|
20241127,150600,720186170,7070,7070,7070,7070,170
|
|
20241127,150500,718984270,7070,7050,7070,7050,293
|
|
20241127,150400,716914640,7060,7060,7060,7060,100
|
|
20241127,150300,716208640,7070,7050,7070,7050,288
|
|
20241127,150200,714174560,7050,7050,7050,7050,0
|
|
20241127,150100,714174560,7050,7050,7060,7050,147
|
|
20241127,150000,713138040,7050,7060,7060,7050,63
|
|
20241127,145900,712693760,7050,7060,7060,7050,620
|
|
20241127,145800,708321760,7060,7060,7060,7060,400
|
|
20241127,145700,705497760,7050,7050,7050,7050,400
|
|
20241127,145600,702677760,7050,7050,7050,7050,0
|
|
20241127,145500,702677760,7050,7050,7050,7050,385
|
|
20241127,145400,699963510,7060,7060,7060,7060,50
|
|
20241127,145300,699610510,7060,7060,7060,7060,753
|
|
20241127,145200,694294330,7060,7060,7060,7060,10
|
|
20241127,145100,694223730,7070,7070,7070,7070,0
|
|
20241127,145000,694223730,7070,7070,7070,7070,190
|
|
20241127,144900,692880430,7070,7070,7070,7070,0
|
|
20241127,144800,692880430,7070,7070,7070,7070,216
|
|
20241127,144700,691353310,7070,7070,7070,7070,0
|
|
20241127,144600,691353310,7070,7070,7070,7070,287
|
|
20241127,144500,689324220,7070,7070,7070,7070,0
|
|
20241127,144400,689324220,7070,7070,7070,7070,0
|
|
20241127,144300,689324220,7070,7070,7070,7070,7
|
|
20241127,144200,689274730,7080,7080,7080,7080,0
|
|
20241127,144100,689274730,7080,7080,7080,7080,0
|
|
20241127,144000,689274730,7080,7080,7080,7080,100
|
|
20241127,143900,688566730,7080,7080,7080,7080,0
|
|
20241127,143800,688566730,7080,7080,7080,7080,300
|
|
20241127,143700,686442730,7070,7070,7070,7070,0
|
|
20241127,143600,686442730,7070,7070,7070,7070,300
|
|
20241127,143500,684321730,7070,7070,7070,7070,100
|
|
20241127,143400,683614730,7070,7070,7070,7070,25
|
|
20241127,143300,683437980,7070,7070,7070,7070,0
|
|
20241127,143200,683437980,7070,7070,7070,7070,100
|
|
20241127,143100,682730980,7070,7070,7070,7070,0
|
|
20241127,143000,682730980,7070,7070,7070,7070,40
|
|
20241127,142900,682448180,7080,7080,7080,7080,0
|
|
20241127,142800,682448180,7080,7080,7080,7080,0
|
|
20241127,142700,682448180,7080,7070,7080,7070,1002
|
|
20241127,142600,675364020,7070,7070,7070,7070,48
|
|
20241127,142500,675024660,7080,7080,7080,7080,1
|
|
20241127,142400,675017580,7080,7080,7080,7080,0
|
|
20241127,142300,675017580,7080,7080,7080,7080,0
|
|
20241127,142200,675017580,7080,7070,7080,7070,11
|
|
20241127,142100,674939710,7060,7060,7060,7060,0
|
|
20241127,142000,674939710,7060,7060,7060,7060,200
|
|
20241127,141900,673527710,7060,7060,7060,7060,0
|
|
20241127,141800,673527710,7060,7060,7060,7060,240
|
|
20241127,141700,671833310,7070,7070,7070,7070,260
|
|
20241127,141600,669995110,7070,7070,7070,7070,0
|
|
20241127,141500,669995110,7070,7070,7070,7070,443
|
|
20241127,141400,666863100,7070,7070,7070,7070,50
|
|
20241127,141300,666509600,7070,7070,7070,7070,1184
|
|
20241127,141200,658138720,7070,7070,7070,7070,150
|
|
20241127,141100,657078220,7070,7070,7070,7070,0
|
|
20241127,141000,657078220,7070,7070,7070,7070,260
|
|
20241127,140900,655240020,7070,7070,7070,7070,0
|
|
20241127,140800,655240020,7070,7080,7080,7070,311
|
|
20241127,140700,653041140,7090,7090,7090,7090,0
|
|
20241127,140600,653041140,7090,7080,7090,7080,11
|
|
20241127,140500,652963250,7090,7090,7090,7090,1
|
|
20241127,140400,652956160,7070,7090,7090,7070,100
|
|
20241127,140300,652249140,7070,7070,7070,7070,1
|
|
20241127,140200,652242070,7090,7090,7090,7090,1
|
|
20241127,140100,652234980,7060,7060,7060,7060,0
|
|
20241127,140000,652234980,7060,7060,7060,7060,0
|
|
20241127,135900,652234980,7060,7060,7060,7060,39
|
|
20241127,135800,651959640,7060,7070,7070,7060,1585
|
|
20241127,135700,640759350,7090,7090,7090,7090,0
|
|
20241127,135600,640759350,7090,7070,7090,7070,746
|
|
20241127,135500,635485110,7070,7080,7080,7070,185
|
|
20241127,135400,634177150,7090,7090,7090,7090,7
|
|
20241127,135300,634127520,7090,7090,7090,7090,1
|
|
20241127,135200,634120430,7100,7090,7100,7080,482
|
|
20241127,135100,630707840,7100,7100,7100,7100,1
|
|
20241127,135000,630700740,7080,7080,7080,7080,0
|
|
20241127,134900,630700740,7080,7090,7090,7080,720
|
|
20241127,134800,625596140,7080,7080,7080,7080,10
|
|
20241127,134700,625525340,7080,7070,7080,7070,1043
|
|
20241127,134600,618145330,7070,7070,7070,7070,0
|
|
20241127,134500,618145330,7070,7070,7070,7070,0
|
|
20241127,134400,618145330,7070,7070,7070,7070,0
|
|
20241127,134300,618145330,7070,7070,7070,7070,0
|
|
20241127,134200,618145330,7070,7070,7070,7070,20
|
|
20241127,134100,618003930,7080,7080,7080,7080,0
|
|
20241127,134000,618003930,7080,7080,7080,7080,0
|
|
20241127,133900,618003930,7080,7080,7080,7080,2
|
|
20241127,133800,617989770,7070,7070,7070,7070,90
|
|
20241127,133700,617353470,7070,7070,7070,7070,1010
|
|
20241127,133600,610212770,7080,7080,7080,7080,0
|
|
20241127,133500,610212770,7080,7080,7080,7080,0
|
|
20241127,133400,610212770,7080,7080,7080,7080,1000
|
|
20241127,133300,603132770,7070,7070,7070,7070,0
|
|
20241127,133200,603132770,7070,7070,7070,7070,397
|
|
20241127,133100,600325980,7080,7080,7080,7080,0
|
|
20241127,133000,600325980,7080,7080,7080,7080,50
|
|
20241127,132900,599971980,7080,7080,7080,7080,149
|
|
20241127,132800,598917060,7080,7080,7080,7080,0
|
|
20241127,132700,598917060,7080,7080,7080,7080,0
|
|
20241127,132600,598917060,7080,7080,7080,7080,171
|
|
20241127,132500,597706380,7080,7090,7090,7080,88
|
|
20241127,132400,597082560,7090,7090,7090,7090,36
|
|
20241127,132300,596827320,7090,7090,7090,7090,600
|
|
20241127,132200,592573320,7080,7080,7080,7080,55
|
|
20241127,132100,592183920,7090,7090,7090,7090,0
|
|
20241127,132000,592183920,7090,7090,7090,7090,0
|
|
20241127,131900,592183920,7090,7090,7090,7090,0
|
|
20241127,131800,592183920,7090,7090,7090,7090,0
|
|
20241127,131700,592183920,7090,7090,7100,7090,52
|
|
20241127,131600,591815230,7080,7080,7080,7080,0
|
|
20241127,131500,591815230,7080,7080,7080,7080,0
|
|
20241127,131400,591815230,7080,7080,7080,7080,0
|
|
20241127,131300,591815230,7080,7090,7090,7080,576
|
|
20241127,131200,587734930,7100,7100,7100,7100,0
|
|
20241127,131100,587734930,7100,7100,7100,7100,10
|
|
20241127,131000,587663930,7100,7100,7100,7100,600
|
|
20241127,130900,583403930,7090,7090,7090,7090,309
|
|
20241127,130800,581213120,7090,7090,7090,7090,44
|
|
20241127,130700,580901160,7100,7100,7100,7100,0
|
|
20241127,130600,580901160,7100,7100,7100,7100,3
|
|
20241127,130500,580879860,7090,7090,7090,7090,0
|
|
20241127,130400,580879860,7090,7090,7090,7090,0
|
|
20241127,130300,580879860,7090,7090,7090,7090,7
|
|
20241127,130200,580830230,7090,7100,7100,7090,316
|
|
20241127,130100,578588630,7090,7090,7090,7090,37
|
|
20241127,130000,578326300,7100,7100,7100,7100,1
|
|
20241127,125900,578319200,7090,7090,7090,7090,0
|
|
20241127,125800,578319200,7090,7090,7090,7090,0
|
|
20241127,125700,578319200,7090,7100,7100,7090,4
|
|
20241127,125600,578290820,7100,7110,7110,7100,701
|
|
20241127,125500,573307930,7110,7110,7110,7110,1
|
|
20241127,125400,573300820,7120,7120,7120,7120,0
|
|
20241127,125300,573300820,7120,7120,7120,7120,0
|
|
20241127,125200,573300820,7120,7120,7120,7120,0
|
|
20241127,125100,573300820,7120,7120,7120,7120,0
|
|
20241127,125000,573300820,7120,7120,7120,7120,0
|
|
20241127,124900,573300820,7120,7120,7120,7120,0
|
|
20241127,124800,573300820,7120,7120,7120,7120,0
|
|
20241127,124700,573300820,7120,7100,7120,7100,31
|
|
20241127,124600,573080120,7100,7100,7100,7100,399
|
|
20241127,124500,570247220,7100,7100,7100,7100,201
|
|
20241127,124400,568820120,7110,7110,7110,7110,55
|
|
20241127,124300,568429070,7110,7110,7110,7110,0
|
|
20241127,124200,568429070,7110,7110,7110,7110,0
|
|
20241127,124100,568429070,7110,7110,7110,7110,258
|
|
20241127,124000,566594690,7080,7080,7080,7080,500
|
|
20241127,123900,563054690,7080,7090,7090,7080,1560
|
|
20241127,123800,552004720,7090,7090,7090,7090,0
|
|
20241127,123700,552004720,7090,7090,7090,7090,103
|
|
20241127,123600,551274450,7080,7080,7080,7080,0
|
|
20241127,123500,551274450,7080,7100,7100,7080,2797
|
|
20241127,123400,531455830,7100,7100,7100,7100,20
|
|
20241127,123300,531313830,7090,7090,7090,7090,0
|
|
20241127,123200,531313830,7090,7090,7090,7090,400
|
|
20241127,123100,528477830,7100,7100,7100,7100,290
|
|
20241127,123000,526418830,7110,7110,7110,7110,243
|
|
20241127,122900,524691100,7120,7120,7120,7120,302
|
|
20241127,122800,522540860,7130,7130,7130,7130,0
|
|
20241127,122700,522540860,7130,7130,7130,7130,0
|
|
20241127,122600,522540860,7130,7120,7130,7120,1000
|
|
20241127,122500,515412770,7120,7120,7130,7120,968
|
|
20241127,122400,508519330,7120,7120,7120,7120,0
|
|
20241127,122300,508519330,7120,7120,7120,7120,595
|
|
20241127,122200,504282930,7120,7120,7120,7120,41
|
|
20241127,122100,503991010,7120,7120,7120,7120,417
|
|
20241127,122000,501021970,7120,7110,7120,7110,159
|
|
20241127,121900,499891470,7120,7120,7120,7120,0
|
|
20241127,121800,499891470,7120,7110,7120,7110,51
|
|
20241127,121700,499528360,7110,7110,7110,7110,842
|
|
20241127,121600,493541740,7100,7100,7100,7100,0
|
|
20241127,121500,493541740,7100,7100,7100,7100,29
|
|
20241127,121400,493335840,7100,7100,7100,7100,20
|
|
20241127,121300,493193840,7110,7110,7110,7110,184
|
|
20241127,121200,491885600,7100,7110,7110,7100,187
|
|
20241127,121100,490556630,7120,7120,7120,7120,0
|
|
20241127,121000,490556630,7120,7120,7120,7120,0
|
|
20241127,120900,490556630,7120,7120,7120,7120,0
|
|
20241127,120800,490556630,7120,7120,7120,7120,32
|
|
20241127,120700,490328790,7100,7100,7100,7100,0
|
|
20241127,120600,490328790,7100,7100,7100,7100,100
|
|
20241127,120500,489618790,7100,7100,7100,7100,0
|
|
20241127,120400,489618790,7100,7100,7100,7100,0
|
|
20241127,120300,489618790,7100,7090,7100,7090,15
|
|
20241127,120200,489512430,7090,7090,7090,7090,0
|
|
20241127,120100,489512430,7090,7100,7100,7090,501
|
|
20241127,120000,485956720,7100,7100,7100,7100,170
|
|
20241127,115900,484749720,7100,7110,7110,7100,683
|
|
20241127,115800,479897200,7110,7110,7110,7110,0
|
|
20241127,115700,479897200,7110,7110,7110,7110,0
|
|
20241127,115600,479897200,7110,7110,7110,7110,0
|
|
20241127,115500,479897200,7110,7110,7110,7110,1
|
|
20241127,115400,479890090,7110,7110,7110,7110,200
|
|
20241127,115300,478468090,7110,7110,7110,7110,0
|
|
20241127,115200,478468090,7110,7110,7110,7110,0
|
|
20241127,115100,478468090,7110,7110,7110,7110,7
|
|
20241127,115000,478418320,7140,7110,7140,7110,1359
|
|
20241127,114900,468734580,7110,7110,7110,7110,200
|
|
20241127,114800,467312580,7110,7110,7110,7110,100
|
|
20241127,114700,466601580,7110,7110,7110,7110,0
|
|
20241127,114600,466601580,7110,7110,7110,7110,0
|
|
20241127,114500,466601580,7110,7110,7120,7110,156
|
|
20241127,114400,465492380,7110,7110,7110,7110,150
|
|
20241127,114300,464425880,7120,7110,7120,7110,270
|
|
20241127,114200,462506170,7100,7110,7110,7100,33
|
|
20241127,114100,462271840,7110,7110,7110,7110,58
|
|
20241127,114000,461859460,7110,7110,7110,7110,0
|
|
20241127,113900,461859460,7110,7100,7110,7100,5
|
|
20241127,113800,461823920,7110,7110,7110,7110,3
|
|
20241127,113700,461802590,7110,7110,7110,7110,3
|
|
20241127,113600,461781260,7120,7090,7120,7080,119
|
|
20241127,113500,460938350,7100,7120,7120,7100,97
|
|
20241127,113400,460249390,7120,7120,7120,7110,155
|
|
20241127,113300,459145910,7120,7120,7120,7120,3
|
|
20241127,113200,459124550,7120,7120,7120,7120,3
|
|
20241127,113100,459103190,7120,7110,7120,7110,3
|
|
20241127,113000,459081840,7110,7110,7110,7110,3
|
|
20241127,112900,459060510,7110,7100,7120,7100,4
|
|
20241127,112800,459032080,7100,7100,7100,7100,29
|
|
20241127,112700,458826180,7080,7090,7090,7080,481
|
|
20241127,112600,455419120,7090,7090,7090,7090,82
|
|
20241127,112500,454837740,7080,7090,7090,7080,605
|
|
20241127,112400,450551290,7100,7100,7100,7100,4
|
|
20241127,112300,450522890,7100,7100,7100,7100,3
|
|
20241127,112200,450501590,7080,7100,7100,7080,351
|
|
20241127,112100,448014650,7090,7090,7090,7090,1
|
|
20241127,112000,448007560,7100,7100,7100,7100,42
|
|
20241127,111900,447709360,7120,7120,7120,7120,3
|
|
20241127,111800,447688000,7120,7120,7120,7120,3
|
|
20241127,111700,447666640,7120,7120,7120,7120,98
|
|
20241127,111600,446968880,7120,7120,7120,7120,3
|
|
20241127,111500,446947520,7120,7110,7120,7110,567
|
|
20241127,111400,442915450,7110,7110,7110,7110,0
|
|
20241127,111300,442915450,7110,7100,7110,7100,616
|
|
20241127,111200,438541820,7120,7120,7120,7120,3
|
|
20241127,111100,438520460,7120,7120,7120,7120,3
|
|
20241127,111000,438499100,7120,7120,7120,7120,842
|
|
20241127,110900,432504060,7120,7120,7120,7120,655
|
|
20241127,110800,427840460,7120,7120,7120,7120,0
|
|
20241127,110700,427840460,7120,7110,7120,7110,727
|
|
20241127,110600,422671460,7110,7110,7110,7110,3
|
|
20241127,110500,422650130,7110,7110,7110,7110,3
|
|
20241127,110400,422628800,7080,7110,7110,7080,1203
|
|
20241127,110300,414109730,7100,7090,7100,7090,192
|
|
20241127,110200,412748430,7110,7120,7120,7100,148
|
|
20241127,110100,411697420,7120,7120,7120,7120,19
|
|
20241127,110000,411562140,7120,7100,7120,7100,4
|
|
20241127,105900,411533680,7120,7110,7120,7100,1106
|
|
20241127,105800,403679910,7120,7120,7120,7120,3
|
|
20241127,105700,403658550,7100,7120,7120,7100,1020
|
|
20241127,105600,396403670,7110,7120,7120,7110,321
|
|
20241127,105500,394121320,7100,7110,7110,7100,388
|
|
20241127,105400,391364920,7120,7120,7120,7120,3
|
|
20241127,105300,391343560,7120,7120,7120,7120,3
|
|
20241127,105200,391322200,7120,7120,7120,7120,3
|
|
20241127,105100,391300840,7110,7120,7120,7110,4
|
|
20241127,105000,391272370,7110,7120,7120,7110,454
|
|
20241127,104900,388044390,7120,7120,7120,7120,3
|
|
20241127,104800,388023030,7120,7120,7120,7120,0
|
|
20241127,104700,388023030,7120,7120,7120,7120,3
|
|
20241127,104600,388001670,7120,7120,7120,7120,3
|
|
20241127,104500,387980310,7100,7120,7120,7100,78
|
|
20241127,104400,387426450,7120,7120,7120,7120,4
|
|
20241127,104300,387397970,7100,7120,7120,7100,372
|
|
20241127,104200,384756710,7100,7110,7110,7100,738
|
|
20241127,104100,379515900,7100,7120,7120,7100,9
|
|
20241127,104000,379451920,7100,7130,7130,7100,4
|
|
20241127,103900,379423430,7100,7130,7130,7100,803
|
|
20241127,103800,373716760,7130,7130,7130,7130,9
|
|
20241127,103700,373652590,7110,7150,7150,7110,1114
|
|
20241127,103600,365725960,7130,7150,7150,7130,670
|
|
20241127,103500,360935510,7150,7140,7150,7140,8
|
|
20241127,103400,360878350,7130,7150,7150,7130,31
|
|
20241127,103300,360657210,7150,7120,7160,7120,1791
|
|
20241127,103200,347855340,7130,7130,7130,7130,114
|
|
20241127,103100,347042520,7130,7140,7140,7130,396
|
|
20241127,103000,344217000,7150,7150,7150,7140,83
|
|
20241127,102900,343624050,7150,7140,7150,7140,101
|
|
20241127,102800,342902820,7140,7140,7140,7140,303
|
|
20241127,102700,340739400,7140,7140,7140,7120,113
|
|
20241127,102600,339933690,7140,7150,7150,7140,104
|
|
20241127,102500,339191120,7150,7150,7150,7150,134
|
|
20241127,102400,338233020,7150,7130,7150,7130,2530
|
|
20241127,102300,320151190,7130,7130,7130,7130,239
|
|
20241127,102200,318447120,7130,7130,7130,7130,3
|
|
20241127,102100,318425730,7130,7130,7130,7130,8
|
|
20241127,102000,318368690,7130,7120,7130,7120,503
|
|
20241127,101900,314782400,7120,7130,7130,7120,94
|
|
20241127,101800,314113080,7140,7110,7140,7110,3708
|
|
20241127,101700,287682200,7100,7100,7100,7100,279
|
|
20241127,101600,285701300,7100,7110,7110,7100,115
|
|
20241127,101500,284884300,7110,7110,7110,7100,134
|
|
20241127,101400,283932360,7110,7110,7110,7110,5
|
|
20241127,101300,283896810,7110,7100,7110,7100,14
|
|
20241127,101200,283797370,7100,7110,7110,7100,33
|
|
20241127,101100,283563040,7110,7100,7110,7100,9
|
|
20241127,101000,283499100,7120,7120,7120,7120,0
|
|
20241127,100900,283499100,7120,7100,7120,7100,103
|
|
20241127,100800,282767740,7120,7120,7120,7120,5
|
|
20241127,100700,282732140,7100,7100,7100,7100,259
|
|
20241127,100600,280893240,7100,7100,7100,7100,211
|
|
20241127,100500,279395140,7110,7120,7120,7110,20
|
|
20241127,100400,279252900,7100,7120,7120,7100,1723
|
|
20241127,100300,267018420,7120,7120,7120,7120,110
|
|
20241127,100200,266235220,7120,7120,7120,7120,4
|
|
20241127,100100,266206740,7110,7120,7120,7110,267
|
|
20241127,100000,264307870,7110,7120,7120,7100,951
|
|
20241127,095900,257541930,7120,7100,7120,7100,238
|
|
20241127,095800,255851370,7110,7110,7110,7110,1980
|
|
20241127,095700,241773570,7110,7110,7110,7110,997
|
|
20241127,095600,234684900,7110,7110,7110,7110,1004
|
|
20241127,095500,227546460,7110,7100,7110,7100,33
|
|
20241127,095400,227312130,7100,7100,7100,7100,202
|
|
20241127,095300,225877930,7080,7100,7110,7080,1118
|
|
20241127,095200,217952120,7100,7110,7120,7100,158
|
|
20241127,095100,216829110,7110,7120,7120,7110,303
|
|
20241127,095000,214674750,7120,7120,7120,7120,285
|
|
20241127,094900,212645550,7110,7100,7110,7100,803
|
|
20241127,094800,206943610,7090,7090,7090,7080,161
|
|
20241127,094700,205802790,7090,7090,7090,7090,50
|
|
20241127,094600,205448290,7090,7090,7090,7090,22
|
|
20241127,094500,205292310,7090,7090,7090,7090,278
|
|
20241127,094400,203321290,7090,7090,7090,7090,175
|
|
20241127,094300,202080540,7100,7100,7100,7100,32
|
|
20241127,094200,201853340,7090,7090,7090,7090,125
|
|
20241127,094100,200967090,7090,7090,7090,7090,14
|
|
20241127,094000,200867830,7090,7090,7090,7090,403
|
|
20241127,093900,198010560,7090,7080,7090,7080,5
|
|
20241127,093800,197975130,7080,7080,7080,7080,10
|
|
20241127,093700,197904330,7080,7080,7080,7080,1
|
|
20241127,093600,197897250,7090,7090,7090,7090,0
|
|
20241127,093500,197897250,7090,7090,7090,7090,1
|
|
20241127,093400,197890160,7090,7090,7090,7090,0
|
|
20241127,093300,197890160,7090,7050,7090,7050,164
|
|
20241127,093200,196732860,7050,7050,7050,7050,0
|
|
20241127,093100,196732860,7050,7050,7050,7050,14
|
|
20241127,093000,196634160,7050,7050,7060,7050,494
|
|
20241127,092900,193151450,7060,7060,7060,7060,269
|
|
20241127,092800,191252310,7070,7080,7080,7070,110
|
|
20241127,092700,190473520,7070,7070,7070,7070,0
|
|
20241127,092600,190473520,7070,7060,7070,7060,309
|
|
20241127,092500,188288980,7060,7080,7100,7060,2007
|
|
20241127,092400,174092010,7070,7070,7070,7070,40
|
|
20241127,092300,173809210,7070,7080,7080,7070,412
|
|
20241127,092200,170894880,7080,7070,7080,7070,72
|
|
20241127,092100,170385620,7070,7070,7070,7070,1450
|
|
20241127,092000,160134120,7070,7070,7070,7070,200
|
|
20241127,091900,158720120,7080,7100,7100,7080,400
|
|
20241127,091800,155886790,7110,7100,7110,7100,562
|
|
20241127,091700,151896500,7100,7100,7100,7100,356
|
|
20241127,091600,149368900,7100,7100,7100,7100,644
|
|
20241127,091500,144796500,7100,7100,7100,7090,760
|
|
20241127,091400,139400530,7100,7110,7110,7100,744
|
|
20241127,091300,134113650,7110,7110,7130,7110,591
|
|
20241127,091200,129901640,7110,7120,7130,7110,1410
|
|
20241127,091100,119858510,7130,7120,7140,7120,114
|
|
20241127,091000,119045570,7120,7110,7120,7110,279
|
|
20241127,090900,117059320,7120,7120,7120,7120,1
|
|
20241127,090800,117052200,7130,7110,7140,7100,374
|
|
20241127,090700,114391780,7140,7130,7140,7130,309
|
|
20241127,090600,112186130,7130,7110,7130,7110,374
|
|
20241127,090500,109526970,7110,7160,7160,7110,2469
|
|
20241127,090400,91939490,7140,7150,7150,7140,1542
|
|
20241127,090300,80920610,7160,7130,7160,7130,1216
|
|
20241127,090200,72241110,7120,7170,7190,7120,3384
|
|
20241127,090100,48040800,7180,7130,7200,7100,3943
|
|
20241127,090000,19789070,7130,7070,7150,7070,2700
|