684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202100,136637580,7430,7430,7430,7430,1731
|
|
20241127,202000,136637580,7430,7430,7430,7430,0
|
|
20241127,201900,136637580,7430,7430,7430,7430,0
|
|
20241127,201800,136637580,7430,7430,7430,7430,0
|
|
20241127,201700,136637580,7430,7430,7430,7430,0
|
|
20241127,201600,136637580,7430,7430,7430,7430,0
|
|
20241127,201500,136637580,7430,7430,7430,7430,0
|
|
20241127,201400,136637580,7430,7430,7430,7430,0
|
|
20241127,201300,136637580,7430,7430,7430,7430,0
|
|
20241127,201200,136637580,7430,7430,7430,7430,0
|
|
20241127,201100,136637580,7430,7430,7430,7430,0
|
|
20241127,201000,136637580,7430,7430,7430,7430,0
|
|
20241127,200900,136637580,7430,7430,7430,7430,0
|
|
20241127,200800,136637580,7430,7430,7430,7430,0
|
|
20241127,200700,136637580,7430,7430,7430,7430,0
|
|
20241127,200600,136637580,7430,7430,7430,7430,0
|
|
20241127,200500,136637580,7430,7430,7430,7430,0
|
|
20241127,200400,136637580,7430,7430,7430,7430,0
|
|
20241127,200300,136637580,7430,7430,7430,7430,0
|
|
20241127,200200,136637580,7430,7430,7430,7430,0
|
|
20241127,200100,136637580,7430,7430,7430,7430,0
|
|
20241127,200000,136637580,7430,7430,7430,7430,0
|
|
20241127,195900,136637580,7430,7430,7430,7430,0
|
|
20241127,195800,136637580,7430,7430,7430,7430,0
|
|
20241127,195700,136637580,7430,7430,7430,7430,0
|
|
20241127,195600,136637580,7430,7430,7430,7430,0
|
|
20241127,195500,136637580,7430,7430,7430,7430,0
|
|
20241127,195400,136637580,7430,7430,7430,7430,0
|
|
20241127,195300,136637580,7430,7430,7430,7430,0
|
|
20241127,195200,136637580,7430,7430,7430,7430,0
|
|
20241127,195100,136637580,7430,7430,7430,7430,1731
|
|
20241127,195000,136637580,7430,7430,7430,7430,0
|
|
20241127,194900,136637580,7430,7430,7430,7430,0
|
|
20241127,194800,136637580,7430,7430,7430,7430,0
|
|
20241127,194700,136637580,7430,7430,7430,7430,0
|
|
20241127,194600,136637580,7430,7430,7430,7430,0
|
|
20241127,194500,136637580,7430,7430,7430,7430,0
|
|
20241127,194400,136637580,7430,7430,7430,7430,0
|
|
20241127,194300,136637580,7430,7430,7430,7430,0
|
|
20241127,194200,136637580,7430,7430,7430,7430,0
|
|
20241127,194100,136637580,7430,7430,7430,7430,0
|
|
20241127,194000,136637580,7430,7430,7430,7430,0
|
|
20241127,193900,136637580,7430,7430,7430,7430,0
|
|
20241127,193800,136637580,7430,7430,7430,7430,0
|
|
20241127,193700,136637580,7430,7430,7430,7430,0
|
|
20241127,193600,136637580,7430,7430,7430,7430,0
|
|
20241127,193500,136637580,7430,7430,7430,7430,0
|
|
20241127,193400,136637580,7430,7430,7430,7430,0
|
|
20241127,193300,136637580,7430,7430,7430,7430,0
|
|
20241127,193200,136637580,7430,7430,7430,7430,0
|
|
20241127,193100,136637580,7430,7430,7430,7430,0
|
|
20241127,193000,136637580,7430,7430,7430,7430,0
|
|
20241127,192900,136637580,7430,7430,7430,7430,0
|
|
20241127,192800,136637580,7430,7430,7430,7430,0
|
|
20241127,192700,136637580,7430,7430,7430,7430,0
|
|
20241127,192600,136637580,7430,7430,7430,7430,0
|
|
20241127,192500,136637580,7430,7430,7430,7430,0
|
|
20241127,192400,136637580,7430,7430,7430,7430,0
|
|
20241127,192300,136637580,7430,7430,7430,7430,0
|
|
20241127,192200,136637580,7430,7430,7430,7430,0
|
|
20241127,192100,136637580,7430,7430,7430,7430,1731
|
|
20241127,192000,136637580,7430,7430,7430,7430,0
|
|
20241127,191900,136637580,7430,7430,7430,7430,0
|
|
20241127,191800,136637580,7430,7430,7430,7430,0
|
|
20241127,191700,136637580,7430,7430,7430,7430,0
|
|
20241127,191600,136637580,7430,7430,7430,7430,0
|
|
20241127,191500,136637580,7430,7430,7430,7430,0
|
|
20241127,191400,136637580,7430,7430,7430,7430,0
|
|
20241127,191300,136637580,7430,7430,7430,7430,0
|
|
20241127,191200,136637580,7430,7430,7430,7430,0
|
|
20241127,191100,136637580,7430,7430,7430,7430,0
|
|
20241127,191000,136637580,7430,7430,7430,7430,0
|
|
20241127,190900,136637580,7430,7430,7430,7430,0
|
|
20241127,190800,136637580,7430,7430,7430,7430,0
|
|
20241127,190700,136637580,7430,7430,7430,7430,0
|
|
20241127,190600,136637580,7430,7430,7430,7430,0
|
|
20241127,190500,136637580,7430,7430,7430,7430,0
|
|
20241127,190400,136637580,7430,7430,7430,7430,0
|
|
20241127,190300,136637580,7430,7430,7430,7430,0
|
|
20241127,190200,136637580,7430,7430,7430,7430,0
|
|
20241127,190100,136637580,7430,7430,7430,7430,0
|
|
20241127,190000,136637580,7430,7430,7430,7430,0
|
|
20241127,185900,136637580,7430,7430,7430,7430,0
|
|
20241127,185800,136637580,7430,7430,7430,7430,0
|
|
20241127,185700,136637580,7430,7430,7430,7430,0
|
|
20241127,185600,136637580,7430,7430,7430,7430,0
|
|
20241127,185500,136637580,7430,7430,7430,7430,0
|
|
20241127,185400,136637580,7430,7430,7430,7430,0
|
|
20241127,185300,136637580,7430,7430,7430,7430,0
|
|
20241127,185200,136637580,7430,7430,7430,7430,0
|
|
20241127,185100,136637580,7430,7430,7430,7430,1731
|
|
20241127,185000,136637580,7430,7430,7430,7430,0
|
|
20241127,184900,136637580,7430,7430,7430,7430,0
|
|
20241127,184800,136637580,7430,7430,7430,7430,0
|
|
20241127,184700,136637580,7430,7430,7430,7430,0
|
|
20241127,184600,136637580,7430,7430,7430,7430,0
|
|
20241127,184500,136637580,7430,7430,7430,7430,0
|
|
20241127,184400,136637580,7430,7430,7430,7430,0
|
|
20241127,184300,136637580,7430,7430,7430,7430,0
|
|
20241127,184200,136637580,7430,7430,7430,7430,0
|
|
20241127,184100,136637580,7430,7430,7430,7430,0
|
|
20241127,184000,136637580,7430,7430,7430,7430,0
|
|
20241127,183900,136637580,7430,7430,7430,7430,0
|
|
20241127,183800,136637580,7430,7430,7430,7430,0
|
|
20241127,183700,136637580,7430,7430,7430,7430,0
|
|
20241127,183600,136637580,7430,7430,7430,7430,0
|
|
20241127,183500,136637580,7430,7430,7430,7430,0
|
|
20241127,183400,136637580,7430,7430,7430,7430,0
|
|
20241127,183300,136637580,7430,7430,7430,7430,0
|
|
20241127,183200,136637580,7430,7430,7430,7430,0
|
|
20241127,183100,136637580,7430,7430,7430,7430,0
|
|
20241127,183000,136637580,7430,7430,7430,7430,0
|
|
20241127,182900,136637580,7430,7430,7430,7430,0
|
|
20241127,182800,136637580,7430,7430,7430,7430,0
|
|
20241127,182700,136637580,7430,7430,7430,7430,0
|
|
20241127,182600,136637580,7430,7430,7430,7430,0
|
|
20241127,182500,136637580,7430,7430,7430,7430,0
|
|
20241127,182400,136637580,7430,7430,7430,7430,0
|
|
20241127,182300,136637580,7430,7430,7430,7430,0
|
|
20241127,182200,136637580,7430,7430,7430,7430,0
|
|
20241127,182100,136637580,7430,7430,7430,7430,1731
|
|
20241127,182000,136637580,7430,7430,7430,7430,0
|
|
20241127,181900,136637580,7430,7430,7430,7430,0
|
|
20241127,181800,136637580,7430,7430,7430,7430,0
|
|
20241127,181700,136637580,7430,7430,7430,7430,0
|
|
20241127,181600,136637580,7430,7430,7430,7430,0
|
|
20241127,181500,136637580,7430,7430,7430,7430,0
|
|
20241127,181400,136637580,7430,7430,7430,7430,0
|
|
20241127,181300,136637580,7430,7430,7430,7430,0
|
|
20241127,181200,136637580,7430,7430,7430,7430,0
|
|
20241127,181100,136637580,7430,7430,7430,7430,0
|
|
20241127,181000,136637580,7430,7430,7430,7430,0
|
|
20241127,180900,136637580,7430,7430,7430,7430,0
|
|
20241127,180800,136637580,7430,7430,7430,7430,0
|
|
20241127,180700,136637580,7430,7430,7430,7430,0
|
|
20241127,180600,136637580,7430,7430,7430,7430,0
|
|
20241127,180500,136637580,7430,7430,7430,7430,0
|
|
20241127,180400,136637580,7430,7430,7430,7430,0
|
|
20241127,180300,136637580,7430,7430,7430,7430,0
|
|
20241127,180200,136637580,7430,7430,7430,7430,0
|
|
20241127,180100,136637580,7430,7430,7430,7430,0
|
|
20241127,180000,136637580,7430,7430,7430,7430,0
|
|
20241127,175900,136637580,7430,7430,7430,7430,0
|
|
20241127,175800,136637580,7430,7430,7430,7430,0
|
|
20241127,175700,136637580,7430,7430,7430,7430,0
|
|
20241127,175600,136637580,7430,7430,7430,7430,0
|
|
20241127,175500,136637580,7430,7430,7430,7430,0
|
|
20241127,175400,136637580,7430,7430,7430,7430,0
|
|
20241127,175300,136637580,7430,7430,7430,7430,0
|
|
20241127,175200,136637580,7430,7430,7430,7430,0
|
|
20241127,175100,136637580,7430,7430,7430,7430,1731
|
|
20241127,175000,136637580,7430,7430,7430,7430,0
|
|
20241127,174900,136637580,7430,7430,7430,7430,0
|
|
20241127,174800,136637580,7430,7430,7430,7430,0
|
|
20241127,174700,136637580,7430,7430,7430,7430,0
|
|
20241127,174600,136637580,7430,7430,7430,7430,0
|
|
20241127,174500,136637580,7430,7430,7430,7430,0
|
|
20241127,174400,136637580,7430,7430,7430,7430,0
|
|
20241127,174300,136637580,7430,7430,7430,7430,0
|
|
20241127,174200,136637580,7430,7430,7430,7430,0
|
|
20241127,174100,136637580,7430,7430,7430,7430,0
|
|
20241127,174000,136637580,7430,7430,7430,7430,0
|
|
20241127,173900,136637580,7430,7430,7430,7430,0
|
|
20241127,173800,136637580,7430,7430,7430,7430,0
|
|
20241127,173700,136637580,7430,7430,7430,7430,0
|
|
20241127,173600,136637580,7430,7430,7430,7430,0
|
|
20241127,173500,136637580,7430,7430,7430,7430,0
|
|
20241127,173400,136637580,7430,7430,7430,7430,0
|
|
20241127,173300,136637580,7430,7430,7430,7430,0
|
|
20241127,173200,136637580,7430,7430,7430,7430,0
|
|
20241127,173100,136637580,7430,7430,7430,7430,0
|
|
20241127,173000,136637580,7430,7430,7430,7430,0
|
|
20241127,172900,136637580,7430,7430,7430,7430,0
|
|
20241127,172800,136637580,7430,7430,7430,7430,0
|
|
20241127,172700,136637580,7430,7430,7430,7430,0
|
|
20241127,172600,136637580,7430,7430,7430,7430,0
|
|
20241127,172500,136637580,7430,7430,7430,7430,0
|
|
20241127,172400,136637580,7430,7430,7430,7430,0
|
|
20241127,172300,136637580,7430,7430,7430,7430,0
|
|
20241127,172200,136637580,7430,7430,7430,7430,0
|
|
20241127,172100,136637580,7430,7430,7430,7430,1731
|
|
20241127,172000,136637580,7430,7430,7430,7430,0
|
|
20241127,171900,136637580,7430,7430,7430,7430,0
|
|
20241127,171800,136637580,7430,7430,7430,7430,0
|
|
20241127,171700,136637580,7430,7430,7430,7430,0
|
|
20241127,171600,136637580,7430,7430,7430,7430,0
|
|
20241127,171500,136637580,7430,7430,7430,7430,0
|
|
20241127,171400,136637580,7430,7430,7430,7430,0
|
|
20241127,171300,136637580,7430,7430,7430,7430,0
|
|
20241127,171200,136637580,7430,7430,7430,7430,0
|
|
20241127,171100,136637580,7430,7430,7430,7430,0
|
|
20241127,171000,136637580,7430,7430,7430,7430,0
|
|
20241127,170900,136637580,7430,7430,7430,7430,0
|
|
20241127,170800,136637580,7430,7430,7430,7430,0
|
|
20241127,170700,136637580,7430,7430,7430,7430,0
|
|
20241127,170600,136637580,7430,7430,7430,7430,0
|
|
20241127,170500,136637580,7430,7430,7430,7430,0
|
|
20241127,170400,136637580,7430,7430,7430,7430,0
|
|
20241127,170300,136637580,7430,7430,7430,7430,0
|
|
20241127,170200,136637580,7430,7430,7430,7430,0
|
|
20241127,170100,136637580,7430,7430,7430,7430,0
|
|
20241127,170000,136637580,7430,7430,7430,7430,0
|
|
20241127,165900,136637580,7430,7430,7430,7430,0
|
|
20241127,165800,136637580,7430,7430,7430,7430,0
|
|
20241127,165700,136637580,7430,7430,7430,7430,0
|
|
20241127,165600,136637580,7430,7430,7430,7430,0
|
|
20241127,165500,136637580,7430,7430,7430,7430,0
|
|
20241127,165400,136637580,7430,7430,7430,7430,0
|
|
20241127,165300,136637580,7430,7430,7430,7430,0
|
|
20241127,165200,136637580,7430,7430,7430,7430,0
|
|
20241127,165100,136637580,7430,7430,7430,7430,1731
|
|
20241127,165000,136637580,7430,7430,7430,7430,0
|
|
20241127,164900,136637580,7430,7430,7430,7430,0
|
|
20241127,164800,136637580,7430,7430,7430,7430,0
|
|
20241127,164700,136637580,7430,7430,7430,7430,0
|
|
20241127,164600,136637580,7430,7430,7430,7430,0
|
|
20241127,164500,136637580,7430,7430,7430,7430,0
|
|
20241127,164400,136637580,7430,7430,7430,7430,0
|
|
20241127,164300,136637580,7430,7430,7430,7430,0
|
|
20241127,164200,136637580,7430,7430,7430,7430,0
|
|
20241127,164100,136637580,7430,7430,7430,7430,0
|
|
20241127,164000,136637580,7430,7430,7430,7430,0
|
|
20241127,163900,136637580,7430,7430,7430,7430,0
|
|
20241127,163800,136637580,7430,7430,7430,7430,0
|
|
20241127,163700,136637580,7430,7430,7430,7430,0
|
|
20241127,163600,136637580,7430,7430,7430,7430,0
|
|
20241127,163500,136637580,7430,7430,7430,7430,0
|
|
20241127,163400,136637580,7430,7430,7430,7430,0
|
|
20241127,163300,136637580,7430,7430,7430,7430,0
|
|
20241127,163200,136637580,7430,7430,7430,7430,0
|
|
20241127,163100,136637580,7430,7430,7430,7430,0
|
|
20241127,163000,136637580,7430,7430,7430,7430,0
|
|
20241127,162900,136637580,7430,7430,7430,7430,0
|
|
20241127,162800,136637580,7430,7430,7430,7430,0
|
|
20241127,162700,136637580,7430,7430,7430,7430,0
|
|
20241127,162600,136637580,7430,7430,7430,7430,0
|
|
20241127,162500,136637580,7430,7430,7430,7430,0
|
|
20241127,162400,136637580,7430,7430,7430,7430,0
|
|
20241127,162300,136637580,7430,7430,7430,7430,0
|
|
20241127,162200,136637580,7430,7430,7430,7430,0
|
|
20241127,162100,136637580,7430,7430,7430,7430,1731
|
|
20241127,162000,136637580,7430,7430,7430,7430,0
|
|
20241127,161900,136637580,7430,7430,7430,7430,0
|
|
20241127,161800,136637580,7430,7430,7430,7430,0
|
|
20241127,161700,136637580,7430,7430,7430,7430,0
|
|
20241127,161600,136637580,7430,7430,7430,7430,0
|
|
20241127,161500,136637580,7430,7430,7430,7430,0
|
|
20241127,161400,136637580,7430,7430,7430,7430,0
|
|
20241127,161300,136637580,7430,7430,7430,7430,0
|
|
20241127,161200,136637580,7430,7430,7430,7430,0
|
|
20241127,161100,136637580,7430,7430,7430,7430,0
|
|
20241127,161000,136637580,7430,7430,7430,7430,0
|
|
20241127,160900,136637580,7430,7430,7430,7430,0
|
|
20241127,160800,136637580,7430,7430,7430,7430,0
|
|
20241127,160700,136637580,7430,7430,7430,7430,0
|
|
20241127,160600,136637580,7430,7430,7430,7430,0
|
|
20241127,160500,136637580,7430,7430,7430,7430,0
|
|
20241127,160400,136637580,7430,7430,7430,7430,0
|
|
20241127,160300,136637580,7430,7430,7430,7430,0
|
|
20241127,160200,136637580,7430,7430,7430,7430,0
|
|
20241127,160100,136637580,7430,7430,7430,7430,0
|
|
20241127,160000,136637580,7430,7430,7430,7430,0
|
|
20241127,155900,136637580,7430,7430,7430,7430,0
|
|
20241127,155800,136637580,7430,7430,7430,7430,0
|
|
20241127,155700,136637580,7430,7430,7430,7430,0
|
|
20241127,155600,136637580,7430,7430,7430,7430,0
|
|
20241127,155500,136637580,7430,7430,7430,7430,0
|
|
20241127,155400,136637580,7430,7430,7430,7430,0
|
|
20241127,155300,136637580,7430,7430,7430,7430,0
|
|
20241127,155200,136637580,7430,7430,7430,7430,0
|
|
20241127,155100,136637580,7430,7430,7430,7430,1731
|
|
20241127,155000,136637580,7430,7430,7430,7430,0
|
|
20241127,154900,136637580,7430,7430,7430,7430,0
|
|
20241127,154800,136637580,7430,7430,7430,7430,0
|
|
20241127,154700,136637580,7430,7430,7430,7430,0
|
|
20241127,154600,136637580,7430,7430,7430,7430,0
|
|
20241127,154500,136637580,7430,7430,7430,7430,0
|
|
20241127,154400,136637580,7430,7430,7430,7430,0
|
|
20241127,154300,136637580,7430,7430,7430,7430,0
|
|
20241127,154200,136637580,7430,7430,7430,7430,0
|
|
20241127,154100,136637580,7430,7430,7430,7430,0
|
|
20241127,154000,136637580,7430,7430,7430,7430,0
|
|
20241127,153900,136637580,7430,7430,7430,7430,0
|
|
20241127,153800,136637580,7430,7430,7430,7430,0
|
|
20241127,153700,136637580,7430,7430,7430,7430,0
|
|
20241127,153600,136637580,7430,7430,7430,7430,0
|
|
20241127,153500,136637580,7430,7430,7430,7430,0
|
|
20241127,153400,136637580,7430,7430,7430,7430,0
|
|
20241127,153300,136637580,7430,7430,7430,7430,0
|
|
20241127,153200,136637580,7430,7430,7430,7430,0
|
|
20241127,153100,136637580,7430,7430,7430,7430,0
|
|
20241127,153000,136637580,7430,7430,7430,7430,1731
|
|
20241127,152900,123776250,7260,7260,7260,7260,0
|
|
20241127,152800,123776250,7260,7260,7260,7260,0
|
|
20241127,152700,123776250,7260,7260,7260,7260,0
|
|
20241127,152600,123776250,7260,7260,7260,7260,0
|
|
20241127,152500,123776250,7260,7260,7260,7260,0
|
|
20241127,152400,123776250,7260,7260,7260,7260,0
|
|
20241127,152300,123776250,7260,7260,7260,7260,0
|
|
20241127,152200,123776250,7260,7260,7260,7260,0
|
|
20241127,152100,123776250,7260,7260,7260,7260,0
|
|
20241127,152000,123776250,7260,7260,7260,7260,0
|
|
20241127,151900,123776250,7260,7370,7370,7260,633
|
|
20241127,151800,119154880,7370,7370,7370,7330,689
|
|
20241127,151700,114104070,7310,7460,7500,7300,626
|
|
20241127,151600,109485320,7450,7170,7500,7170,1129
|
|
20241127,151500,101265180,7180,7130,7210,7130,4166
|
|
20241127,151400,71543510,7790,7790,7790,7790,0
|
|
20241127,151300,71543510,7790,7290,7790,7290,1993
|
|
20241127,151200,56684080,7280,7260,7280,7150,2625
|
|
20241127,151100,37576350,7260,7260,7260,7260,0
|
|
20241127,151000,37576350,7260,7260,7260,7260,0
|
|
20241127,150900,37576350,7260,7260,7260,7260,1
|
|
20241127,150800,37569090,7250,7250,7250,7250,20
|
|
20241127,150700,37424090,7260,7260,7260,7260,0
|
|
20241127,150600,37424090,7260,7260,7260,7260,0
|
|
20241127,150500,37424090,7260,7260,7260,7260,0
|
|
20241127,150400,37424090,7260,7260,7260,7260,0
|
|
20241127,150300,37424090,7260,7260,7260,7260,0
|
|
20241127,150200,37424090,7260,7260,7260,7260,1
|
|
20241127,150100,37416830,7140,7150,7150,7140,120
|
|
20241127,150000,36559830,7260,7260,7260,7260,1
|
|
20241127,145900,36552570,7160,7200,7270,7160,371
|
|
20241127,145800,33894030,7200,7200,7200,7200,189
|
|
20241127,145700,32533230,7270,7270,7270,7270,0
|
|
20241127,145600,32533230,7270,7270,7270,7270,0
|
|
20241127,145500,32533230,7270,7270,7270,7270,0
|
|
20241127,145400,32533230,7270,7270,7270,7270,0
|
|
20241127,145300,32533230,7270,7270,7270,7270,0
|
|
20241127,145200,32533230,7270,7270,7270,7270,0
|
|
20241127,145100,32533230,7270,7270,7270,7270,0
|
|
20241127,145000,32533230,7270,7270,7270,7270,0
|
|
20241127,144900,32533230,7270,7270,7270,7270,0
|
|
20241127,144800,32533230,7270,7270,7270,7270,0
|
|
20241127,144700,32533230,7270,7270,7270,7270,0
|
|
20241127,144600,32533230,7270,7270,7270,7270,0
|
|
20241127,144500,32533230,7270,7270,7270,7270,0
|
|
20241127,144400,32533230,7270,7270,7270,7270,0
|
|
20241127,144300,32533230,7270,7270,7270,7270,0
|
|
20241127,144200,32533230,7270,7270,7270,7270,0
|
|
20241127,144100,32533230,7270,7260,7270,7260,45
|
|
20241127,144000,32206430,7280,7280,7280,7280,0
|
|
20241127,143900,32206430,7280,7280,7280,7280,0
|
|
20241127,143800,32206430,7280,7280,7280,7280,0
|
|
20241127,143700,32206430,7280,7280,7280,7280,0
|
|
20241127,143600,32206430,7280,7280,7280,7280,0
|
|
20241127,143500,32206430,7280,7280,7280,7280,0
|
|
20241127,143400,32206430,7280,7280,7280,7280,0
|
|
20241127,143300,32206430,7280,7280,7280,7280,0
|
|
20241127,143200,32206430,7280,7280,7280,7280,0
|
|
20241127,143100,32206430,7280,7280,7280,7280,0
|
|
20241127,143000,32206430,7280,7280,7280,7280,0
|
|
20241127,142900,32206430,7280,7280,7280,7280,0
|
|
20241127,142800,32206430,7280,7280,7280,7280,0
|
|
20241127,142700,32206430,7280,7280,7280,7280,0
|
|
20241127,142600,32206430,7280,7280,7280,7280,0
|
|
20241127,142500,32206430,7280,7280,7280,7280,0
|
|
20241127,142400,32206430,7280,7280,7280,7280,0
|
|
20241127,142300,32206430,7280,7280,7280,7280,0
|
|
20241127,142200,32206430,7280,7280,7280,7280,0
|
|
20241127,142100,32206430,7280,7280,7280,7280,0
|
|
20241127,142000,32206430,7280,7280,7280,7280,0
|
|
20241127,141900,32206430,7280,7280,7280,7280,0
|
|
20241127,141800,32206430,7280,7280,7280,7280,0
|
|
20241127,141700,32206430,7280,7280,7280,7280,0
|
|
20241127,141600,32206430,7280,7280,7280,7280,0
|
|
20241127,141500,32206430,7280,7280,7280,7280,0
|
|
20241127,141400,32206430,7280,7280,7280,7280,1
|
|
20241127,141300,32199150,7290,7290,7290,7290,0
|
|
20241127,141200,32199150,7290,7290,7290,7290,0
|
|
20241127,141100,32199150,7290,7290,7290,7290,0
|
|
20241127,141000,32199150,7290,7290,7290,7290,0
|
|
20241127,140900,32199150,7290,7290,7290,7290,0
|
|
20241127,140800,32199150,7290,7290,7290,7290,0
|
|
20241127,140700,32199150,7290,7290,7290,7290,0
|
|
20241127,140600,32199150,7290,7290,7290,7290,0
|
|
20241127,140500,32199150,7290,7290,7290,7290,0
|
|
20241127,140400,32199150,7290,7290,7290,7290,0
|
|
20241127,140300,32199150,7290,7200,7290,7200,11
|
|
20241127,140200,32119620,7290,7290,7290,7290,0
|
|
20241127,140100,32119620,7290,7290,7290,7290,0
|
|
20241127,140000,32119620,7290,7290,7290,7290,0
|
|
20241127,135900,32119620,7290,7290,7290,7290,0
|
|
20241127,135800,32119620,7290,7290,7290,7290,0
|
|
20241127,135700,32119620,7290,7290,7290,7290,0
|
|
20241127,135600,32119620,7290,7290,7290,7290,0
|
|
20241127,135500,32119620,7290,7290,7290,7290,0
|
|
20241127,135400,32119620,7290,7290,7290,7290,0
|
|
20241127,135300,32119620,7290,7290,7290,7290,0
|
|
20241127,135200,32119620,7290,7290,7290,7290,0
|
|
20241127,135100,32119620,7290,7290,7290,7290,0
|
|
20241127,135000,32119620,7290,7230,7290,7200,15
|
|
20241127,134900,32011330,7300,7300,7300,7300,0
|
|
20241127,134800,32011330,7300,7300,7300,7300,0
|
|
20241127,134700,32011330,7300,7300,7300,7300,0
|
|
20241127,134600,32011330,7300,7300,7300,7300,0
|
|
20241127,134500,32011330,7300,7300,7300,7300,0
|
|
20241127,134400,32011330,7300,7300,7300,7300,2
|
|
20241127,134300,31996730,7300,7300,7300,7300,0
|
|
20241127,134200,31996730,7300,7300,7300,7300,0
|
|
20241127,134100,31996730,7300,7300,7300,7300,0
|
|
20241127,134000,31996730,7300,7300,7300,7300,0
|
|
20241127,133900,31996730,7300,7300,7300,7300,0
|
|
20241127,133800,31996730,7300,7300,7300,7300,0
|
|
20241127,133700,31996730,7300,7300,7300,7300,0
|
|
20241127,133600,31996730,7300,7300,7300,7300,8
|
|
20241127,133500,31938330,7300,7300,7300,7300,2
|
|
20241127,133400,31923730,7200,7200,7200,7200,0
|
|
20241127,133300,31923730,7200,7200,7200,7200,0
|
|
20241127,133200,31923730,7200,7270,7270,7200,711
|
|
20241127,133100,26789920,7310,7300,7310,7300,28
|
|
20241127,133000,26585380,7300,7300,7300,7300,0
|
|
20241127,132900,26585380,7300,7300,7300,7300,0
|
|
20241127,132800,26585380,7300,7300,7300,7300,0
|
|
20241127,132700,26585380,7300,7300,7300,7300,1
|
|
20241127,132600,26578080,7310,7310,7310,7310,0
|
|
20241127,132500,26578080,7310,7310,7310,7310,0
|
|
20241127,132400,26578080,7310,7310,7310,7310,0
|
|
20241127,132300,26578080,7310,7310,7310,7310,0
|
|
20241127,132200,26578080,7310,7300,7310,7300,6
|
|
20241127,132100,26534270,7300,7300,7300,7300,0
|
|
20241127,132000,26534270,7300,7300,7300,7300,0
|
|
20241127,131900,26534270,7300,7300,7300,7300,0
|
|
20241127,131800,26534270,7300,7300,7300,7300,67
|
|
20241127,131700,26045170,7300,7300,7300,7300,0
|
|
20241127,131600,26045170,7300,7300,7300,7300,0
|
|
20241127,131500,26045170,7300,7300,7300,7300,0
|
|
20241127,131400,26045170,7300,7300,7300,7300,1
|
|
20241127,131300,26037870,7300,7300,7300,7300,0
|
|
20241127,131200,26037870,7300,7300,7300,7300,3
|
|
20241127,131100,26015970,7300,7300,7300,7300,221
|
|
20241127,131000,24402670,7300,7300,7300,7300,0
|
|
20241127,130900,24402670,7300,7300,7300,7300,0
|
|
20241127,130800,24402670,7300,7300,7300,7300,0
|
|
20241127,130700,24402670,7300,7300,7300,7300,0
|
|
20241127,130600,24402670,7300,7280,7300,7280,135
|
|
20241127,130500,23418350,7290,7290,7290,7290,1
|
|
20241127,130400,23411060,7290,7290,7290,7290,0
|
|
20241127,130300,23411060,7290,7290,7290,7290,0
|
|
20241127,130200,23411060,7290,7290,7290,7290,1
|
|
20241127,130100,23403770,7300,7300,7300,7300,0
|
|
20241127,130000,23403770,7300,7300,7300,7300,0
|
|
20241127,125900,23403770,7300,7300,7300,7300,0
|
|
20241127,125800,23403770,7300,7300,7300,7300,0
|
|
20241127,125700,23403770,7300,7300,7300,7300,1
|
|
20241127,125600,23396470,7280,7280,7280,7280,0
|
|
20241127,125500,23396470,7280,7280,7280,7280,0
|
|
20241127,125400,23396470,7280,7290,7290,7280,14
|
|
20241127,125300,23294450,7300,7300,7300,7300,0
|
|
20241127,125200,23294450,7300,7300,7300,7300,0
|
|
20241127,125100,23294450,7300,7300,7300,7300,10
|
|
20241127,125000,23221450,7300,7300,7300,7300,0
|
|
20241127,124900,23221450,7300,7300,7300,7300,0
|
|
20241127,124800,23221450,7300,7300,7300,7300,0
|
|
20241127,124700,23221450,7300,7300,7300,7300,0
|
|
20241127,124600,23221450,7300,7300,7300,7300,0
|
|
20241127,124500,23221450,7300,7300,7300,7300,0
|
|
20241127,124400,23221450,7300,7300,7300,7300,0
|
|
20241127,124300,23221450,7300,7300,7300,7300,0
|
|
20241127,124200,23221450,7300,7300,7300,7300,0
|
|
20241127,124100,23221450,7300,7300,7300,7300,0
|
|
20241127,124000,23221450,7300,7300,7300,7300,0
|
|
20241127,123900,23221450,7300,7300,7300,7300,0
|
|
20241127,123800,23221450,7300,7300,7300,7300,10
|
|
20241127,123700,23148450,7300,7300,7300,7300,0
|
|
20241127,123600,23148450,7300,7300,7300,7300,0
|
|
20241127,123500,23148450,7300,7300,7300,7300,0
|
|
20241127,123400,23148450,7300,7300,7300,7300,0
|
|
20241127,123300,23148450,7300,7300,7300,7300,1
|
|
20241127,123200,23141150,7300,7300,7300,7300,0
|
|
20241127,123100,23141150,7300,7270,7300,7270,12
|
|
20241127,123000,23053850,7300,7300,7300,7300,0
|
|
20241127,122900,23053850,7300,7290,7300,7290,19
|
|
20241127,122800,22915250,7290,7300,7300,7290,52
|
|
20241127,122700,22536160,7290,7290,7290,7290,0
|
|
20241127,122600,22536160,7290,7290,7290,7290,26
|
|
20241127,122500,22346620,7290,7290,7290,7290,0
|
|
20241127,122400,22346620,7290,7290,7290,7290,3
|
|
20241127,122300,22324750,7280,7280,7280,7280,14
|
|
20241127,122200,22222830,7280,7280,7280,7280,0
|
|
20241127,122100,22222830,7280,7280,7280,7280,0
|
|
20241127,122000,22222830,7280,7280,7280,7280,0
|
|
20241127,121900,22222830,7280,7280,7280,7280,0
|
|
20241127,121800,22222830,7280,7280,7280,7280,0
|
|
20241127,121700,22222830,7280,7280,7280,7280,0
|
|
20241127,121600,22222830,7280,7280,7280,7280,0
|
|
20241127,121500,22222830,7280,7280,7280,7280,0
|
|
20241127,121400,22222830,7280,7280,7280,7280,20
|
|
20241127,121300,22077230,7280,7280,7280,7280,0
|
|
20241127,121200,22077230,7280,7280,7280,7280,1
|
|
20241127,121100,22069950,7270,7270,7270,7270,0
|
|
20241127,121000,22069950,7270,7270,7270,7270,0
|
|
20241127,120900,22069950,7270,7270,7270,7270,0
|
|
20241127,120800,22069950,7270,7270,7270,7270,0
|
|
20241127,120700,22069950,7270,7270,7270,7270,0
|
|
20241127,120600,22069950,7270,7270,7270,7270,0
|
|
20241127,120500,22069950,7270,7270,7270,7270,0
|
|
20241127,120400,22069950,7270,7270,7270,7270,12
|
|
20241127,120300,21982710,7290,7290,7290,7290,0
|
|
20241127,120200,21982710,7290,7290,7290,7290,0
|
|
20241127,120100,21982710,7290,7290,7290,7290,0
|
|
20241127,120000,21982710,7290,7290,7290,7290,0
|
|
20241127,115900,21982710,7290,7290,7290,7290,0
|
|
20241127,115800,21982710,7290,7290,7290,7290,0
|
|
20241127,115700,21982710,7290,7290,7290,7290,125
|
|
20241127,115600,21071460,7290,7290,7290,7290,0
|
|
20241127,115500,21071460,7290,7290,7290,7290,107
|
|
20241127,115400,20291430,7290,7290,7290,7290,107
|
|
20241127,115300,19511400,7290,7280,7290,7280,215
|
|
20241127,115200,17944130,7280,7280,7280,7280,2
|
|
20241127,115100,17929570,7280,7280,7280,7280,16
|
|
20241127,115000,17813090,7250,7270,7280,7250,148
|
|
20241127,114900,16736980,7270,7250,7270,7250,21
|
|
20241127,114800,16584690,7260,7220,7260,7220,892
|
|
20241127,114700,10123220,7220,7220,7220,7220,0
|
|
20241127,114600,10123220,7220,7220,7220,7220,0
|
|
20241127,114500,10123220,7220,7220,7220,7220,0
|
|
20241127,114400,10123220,7220,7220,7220,7220,0
|
|
20241127,114300,10123220,7220,7220,7220,7220,0
|
|
20241127,114200,10123220,7220,7220,7220,7220,0
|
|
20241127,114100,10123220,7220,7220,7220,7220,0
|
|
20241127,114000,10123220,7220,7220,7220,7220,0
|
|
20241127,113900,10123220,7220,7220,7220,7220,0
|
|
20241127,113800,10123220,7220,7220,7220,7220,1
|
|
20241127,113700,10116000,7120,7130,7130,7120,66
|
|
20241127,113600,9645940,7230,7230,7230,7230,0
|
|
20241127,113500,9645940,7230,7230,7230,7230,0
|
|
20241127,113400,9645940,7230,7230,7230,7230,1
|
|
20241127,113300,9638710,7230,7230,7230,7230,0
|
|
20241127,113200,9638710,7230,7230,7230,7230,0
|
|
20241127,113100,9638710,7230,7230,7230,7230,0
|
|
20241127,113000,9638710,7230,7230,7230,7230,0
|
|
20241127,112900,9638710,7230,7230,7230,7230,0
|
|
20241127,112800,9638710,7230,7230,7230,7230,0
|
|
20241127,112700,9638710,7230,7230,7230,7230,0
|
|
20241127,112600,9638710,7230,7230,7230,7230,0
|
|
20241127,112500,9638710,7230,7230,7230,7230,0
|
|
20241127,112400,9638710,7230,7230,7230,7230,0
|
|
20241127,112300,9638710,7230,7230,7230,7230,0
|
|
20241127,112200,9638710,7230,7230,7230,7230,0
|
|
20241127,112100,9638710,7230,7230,7230,7230,0
|
|
20241127,112000,9638710,7230,7230,7230,7230,1
|
|
20241127,111900,9631480,7220,7220,7220,7220,0
|
|
20241127,111800,9631480,7220,7220,7220,7220,0
|
|
20241127,111700,9631480,7220,7220,7220,7220,0
|
|
20241127,111600,9631480,7220,7220,7220,7220,0
|
|
20241127,111500,9631480,7220,7220,7220,7220,0
|
|
20241127,111400,9631480,7220,7220,7220,7220,0
|
|
20241127,111300,9631480,7220,7220,7220,7220,0
|
|
20241127,111200,9631480,7220,7220,7220,7220,0
|
|
20241127,111100,9631480,7220,7220,7220,7220,0
|
|
20241127,111000,9631480,7220,7220,7220,7220,0
|
|
20241127,110900,9631480,7220,7220,7220,7220,1
|
|
20241127,110800,9624260,7230,7230,7230,7230,0
|
|
20241127,110700,9624260,7230,7230,7230,7230,0
|
|
20241127,110600,9624260,7230,7230,7230,7230,0
|
|
20241127,110500,9624260,7230,7230,7230,7230,0
|
|
20241127,110400,9624260,7230,7230,7230,7230,0
|
|
20241127,110300,9624260,7230,7230,7230,7230,0
|
|
20241127,110200,9624260,7230,7230,7230,7230,0
|
|
20241127,110100,9624260,7230,7220,7230,7220,4
|
|
20241127,110000,9595370,7100,7100,7100,7100,1
|
|
20241127,105900,9588270,7200,7200,7200,7200,203
|
|
20241127,105800,8126670,7200,7200,7200,7200,1
|
|
20241127,105700,8119470,7100,7100,7100,7100,10
|
|
20241127,105600,8048470,7200,7200,7200,7200,0
|
|
20241127,105500,8048470,7200,7200,7200,7200,0
|
|
20241127,105400,8048470,7200,7200,7200,7200,0
|
|
20241127,105300,8048470,7200,7200,7200,7200,10
|
|
20241127,105200,7976470,7200,7200,7200,7200,0
|
|
20241127,105100,7976470,7200,7200,7200,7200,0
|
|
20241127,105000,7976470,7200,7200,7200,7200,0
|
|
20241127,104900,7976470,7200,7200,7200,7200,0
|
|
20241127,104800,7976470,7200,7200,7200,7200,0
|
|
20241127,104700,7976470,7200,7200,7200,7200,0
|
|
20241127,104600,7976470,7200,7200,7200,7200,0
|
|
20241127,104500,7976470,7200,7200,7200,7200,0
|
|
20241127,104400,7976470,7200,7200,7200,7200,0
|
|
20241127,104300,7976470,7200,7200,7200,7200,0
|
|
20241127,104200,7976470,7200,7200,7200,7200,0
|
|
20241127,104100,7976470,7200,7200,7200,7200,0
|
|
20241127,104000,7976470,7200,7200,7200,7200,0
|
|
20241127,103900,7976470,7200,7200,7200,7200,0
|
|
20241127,103800,7976470,7200,7200,7200,7200,0
|
|
20241127,103700,7976470,7200,7200,7200,7200,0
|
|
20241127,103600,7976470,7200,7200,7200,7200,0
|
|
20241127,103500,7976470,7200,7200,7200,7200,0
|
|
20241127,103400,7976470,7200,7200,7200,7200,0
|
|
20241127,103300,7976470,7200,7200,7200,7200,0
|
|
20241127,103200,7976470,7200,7200,7200,7200,0
|
|
20241127,103100,7976470,7200,7200,7200,7200,0
|
|
20241127,103000,7976470,7200,7200,7200,7200,0
|
|
20241127,102900,7976470,7200,7200,7200,7200,0
|
|
20241127,102800,7976470,7200,7200,7200,7200,0
|
|
20241127,102700,7976470,7200,7200,7200,7200,0
|
|
20241127,102600,7976470,7200,7200,7200,7200,0
|
|
20241127,102500,7976470,7200,7200,7200,7200,0
|
|
20241127,102400,7976470,7200,7200,7200,7200,0
|
|
20241127,102300,7976470,7200,7200,7200,7200,0
|
|
20241127,102200,7976470,7200,7200,7200,7200,0
|
|
20241127,102100,7976470,7200,7200,7200,7200,0
|
|
20241127,102000,7976470,7200,7200,7200,7200,0
|
|
20241127,101900,7976470,7200,7200,7200,7200,0
|
|
20241127,101800,7976470,7200,7200,7200,7200,0
|
|
20241127,101700,7976470,7200,7200,7200,7200,0
|
|
20241127,101600,7976470,7200,7200,7200,7200,0
|
|
20241127,101500,7976470,7200,7200,7200,7200,0
|
|
20241127,101400,7976470,7200,7200,7200,7200,14
|
|
20241127,101300,7875670,7200,7200,7200,7200,0
|
|
20241127,101200,7875670,7200,7200,7200,7200,0
|
|
20241127,101100,7875670,7200,7200,7200,7200,0
|
|
20241127,101000,7875670,7200,7200,7200,7200,89
|
|
20241127,100900,7234870,7200,7200,7200,7200,0
|
|
20241127,100800,7234870,7200,7200,7200,7200,0
|
|
20241127,100700,7234870,7200,7200,7200,7200,0
|
|
20241127,100600,7234870,7200,7200,7200,7200,0
|
|
20241127,100500,7234870,7200,7200,7200,7200,0
|
|
20241127,100400,7234870,7200,7200,7200,7200,0
|
|
20241127,100300,7234870,7200,7200,7200,7200,0
|
|
20241127,100200,7234870,7200,7200,7200,7200,0
|
|
20241127,100100,7234870,7200,7200,7200,7200,0
|
|
20241127,100000,7234870,7200,7200,7200,7200,0
|
|
20241127,095900,7234870,7200,7200,7200,7200,0
|
|
20241127,095800,7234870,7200,7200,7200,7200,0
|
|
20241127,095700,7234870,7200,7200,7200,7200,0
|
|
20241127,095600,7234870,7200,7200,7200,7200,0
|
|
20241127,095500,7234870,7200,7200,7200,7200,0
|
|
20241127,095400,7234870,7200,7200,7200,7200,189
|
|
20241127,095300,5874070,7200,7200,7200,7200,0
|
|
20241127,095200,5874070,7200,7200,7200,7200,0
|
|
20241127,095100,5874070,7200,7200,7200,7200,0
|
|
20241127,095000,5874070,7200,7200,7200,7200,0
|
|
20241127,094900,5874070,7200,7200,7200,7200,0
|
|
20241127,094800,5874070,7200,7200,7200,7200,0
|
|
20241127,094700,5874070,7200,7200,7200,7200,0
|
|
20241127,094600,5874070,7200,7200,7200,7200,0
|
|
20241127,094500,5874070,7200,7200,7200,7200,0
|
|
20241127,094400,5874070,7200,7200,7200,7200,0
|
|
20241127,094300,5874070,7200,7200,7200,7200,0
|
|
20241127,094200,5874070,7200,7200,7200,7200,0
|
|
20241127,094100,5874070,7200,7200,7200,7200,1
|
|
20241127,094000,5866870,7200,7200,7200,7200,0
|
|
20241127,093900,5866870,7200,7200,7200,7200,0
|
|
20241127,093800,5866870,7200,7200,7200,7200,0
|
|
20241127,093700,5866870,7200,7200,7200,7200,0
|
|
20241127,093600,5866870,7200,7200,7200,7200,10
|
|
20241127,093500,5794870,7200,7200,7200,7200,0
|
|
20241127,093400,5794870,7200,7200,7200,7200,0
|
|
20241127,093300,5794870,7200,7200,7200,7200,0
|
|
20241127,093200,5794870,7200,7200,7200,7200,0
|
|
20241127,093100,5794870,7200,7130,7200,7130,15
|
|
20241127,093000,5687430,7060,7060,7060,7060,0
|
|
20241127,092900,5687430,7060,7060,7060,7060,3
|
|
20241127,092800,5666250,7130,7130,7130,7130,0
|
|
20241127,092700,5666250,7130,7130,7130,7130,3
|
|
20241127,092600,5644860,7050,7120,7120,7050,155
|
|
20241127,092500,4551320,7230,7230,7230,7230,0
|
|
20241127,092400,4551320,7230,7230,7230,7230,0
|
|
20241127,092300,4551320,7230,7230,7230,7230,0
|
|
20241127,092200,4551320,7230,7120,7230,7120,71
|
|
20241127,092100,4045690,7240,7190,7240,7180,141
|
|
20241127,092000,3032590,7240,7240,7240,7240,0
|
|
20241127,091900,3032590,7240,7240,7240,7240,0
|
|
20241127,091800,3032590,7240,7240,7240,7240,0
|
|
20241127,091700,3032590,7240,7240,7240,7240,0
|
|
20241127,091600,3032590,7240,7240,7240,7240,0
|
|
20241127,091500,3032590,7240,7240,7240,7240,0
|
|
20241127,091400,3032590,7240,7240,7240,7240,0
|
|
20241127,091300,3032590,7240,7240,7240,7240,0
|
|
20241127,091200,3032590,7240,7240,7240,7240,0
|
|
20241127,091100,3032590,7240,7240,7240,7240,30
|
|
20241127,091000,2815390,7240,7240,7240,7240,0
|
|
20241127,090900,2815390,7240,7240,7240,7240,30
|
|
20241127,090800,2598190,7240,7240,7240,7240,0
|
|
20241127,090700,2598190,7240,7240,7240,7240,0
|
|
20241127,090600,2598190,7240,7240,7240,7240,0
|
|
20241127,090500,2598190,7240,7240,7240,7240,0
|
|
20241127,090400,2598190,7240,7240,7240,7240,250
|
|
20241127,090300,788190,7240,7210,7240,7210,100
|
|
20241127,090200,64800,7200,7200,7200,7200,5
|
|
20241127,090100,28800,7200,7200,7200,7200,0
|
|
20241127,090000,28800,7200,7200,7200,7200,4
|