623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,191900,1952017080,12900,12900,12900,12900,0
|
|
20241127,191800,1952017080,12900,12900,12900,12900,0
|
|
20241127,191700,1952017080,12900,12900,12900,12900,0
|
|
20241127,191600,1952017080,12900,12900,12900,12900,0
|
|
20241127,191500,1952017080,12900,12900,12900,12900,0
|
|
20241127,191400,1952017080,12900,12900,12900,12900,0
|
|
20241127,191300,1952017080,12900,12900,12900,12900,0
|
|
20241127,191200,1952017080,12900,12900,12900,12900,0
|
|
20241127,191100,1952017080,12900,12900,12900,12900,0
|
|
20241127,191000,1952017080,12900,12900,12900,12900,0
|
|
20241127,190900,1952017080,12900,12900,12900,12900,0
|
|
20241127,190800,1952017080,12900,12900,12900,12900,0
|
|
20241127,190700,1952017080,12900,12900,12900,12900,0
|
|
20241127,190600,1952017080,12900,12900,12900,12900,0
|
|
20241127,190500,1952017080,12900,12900,12900,12900,0
|
|
20241127,190400,1952017080,12900,12900,12900,12900,0
|
|
20241127,190300,1952017080,12900,12900,12900,12900,0
|
|
20241127,190200,1952017080,12900,12900,12900,12900,0
|
|
20241127,190100,1952017080,12900,12900,12900,12900,0
|
|
20241127,190000,1952017080,12900,12900,12900,12900,0
|
|
20241127,185900,1952017080,12900,12900,12900,12900,0
|
|
20241127,185800,1952017080,12900,12900,12900,12900,0
|
|
20241127,185700,1952017080,12900,12900,12900,12900,0
|
|
20241127,185600,1952017080,12900,12900,12900,12900,0
|
|
20241127,185500,1952017080,12900,12900,12900,12900,0
|
|
20241127,185400,1952017080,12900,12900,12900,12900,0
|
|
20241127,185300,1952017080,12900,12900,12900,12900,0
|
|
20241127,185200,1952017080,12900,12900,12900,12900,0
|
|
20241127,185100,1952017080,12900,12900,12900,12900,0
|
|
20241127,185000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,184900,1952017080,12900,12900,12900,12900,0
|
|
20241127,184800,1952017080,12900,12900,12900,12900,0
|
|
20241127,184700,1952017080,12900,12900,12900,12900,0
|
|
20241127,184600,1952017080,12900,12900,12900,12900,0
|
|
20241127,184500,1952017080,12900,12900,12900,12900,0
|
|
20241127,184400,1952017080,12900,12900,12900,12900,0
|
|
20241127,184300,1952017080,12900,12900,12900,12900,0
|
|
20241127,184200,1952017080,12900,12900,12900,12900,0
|
|
20241127,184100,1952017080,12900,12900,12900,12900,0
|
|
20241127,184000,1952017080,12900,12900,12900,12900,0
|
|
20241127,183900,1952017080,12900,12900,12900,12900,0
|
|
20241127,183800,1952017080,12900,12900,12900,12900,0
|
|
20241127,183700,1952017080,12900,12900,12900,12900,0
|
|
20241127,183600,1952017080,12900,12900,12900,12900,0
|
|
20241127,183500,1952017080,12900,12900,12900,12900,0
|
|
20241127,183400,1952017080,12900,12900,12900,12900,0
|
|
20241127,183300,1952017080,12900,12900,12900,12900,0
|
|
20241127,183200,1952017080,12900,12900,12900,12900,0
|
|
20241127,183100,1952017080,12900,12900,12900,12900,0
|
|
20241127,183000,1952017080,12900,12900,12900,12900,0
|
|
20241127,182900,1952017080,12900,12900,12900,12900,0
|
|
20241127,182800,1952017080,12900,12900,12900,12900,0
|
|
20241127,182700,1952017080,12900,12900,12900,12900,0
|
|
20241127,182600,1952017080,12900,12900,12900,12900,0
|
|
20241127,182500,1952017080,12900,12900,12900,12900,0
|
|
20241127,182400,1952017080,12900,12900,12900,12900,0
|
|
20241127,182300,1952017080,12900,12900,12900,12900,0
|
|
20241127,182200,1952017080,12900,12900,12900,12900,0
|
|
20241127,182100,1952017080,12900,12900,12900,12900,0
|
|
20241127,182000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,181900,1952017080,12900,12900,12900,12900,0
|
|
20241127,181800,1952017080,12900,12900,12900,12900,0
|
|
20241127,181700,1952017080,12900,12900,12900,12900,0
|
|
20241127,181600,1952017080,12900,12900,12900,12900,0
|
|
20241127,181500,1952017080,12900,12900,12900,12900,0
|
|
20241127,181400,1952017080,12900,12900,12900,12900,0
|
|
20241127,181300,1952017080,12900,12900,12900,12900,0
|
|
20241127,181200,1952017080,12900,12900,12900,12900,0
|
|
20241127,181100,1952017080,12900,12900,12900,12900,0
|
|
20241127,181000,1952017080,12900,12900,12900,12900,0
|
|
20241127,180900,1952017080,12900,12900,12900,12900,0
|
|
20241127,180800,1952017080,12900,12900,12900,12900,0
|
|
20241127,180700,1952017080,12900,12900,12900,12900,0
|
|
20241127,180600,1952017080,12900,12900,12900,12900,0
|
|
20241127,180500,1952017080,12900,12900,12900,12900,0
|
|
20241127,180400,1952017080,12900,12900,12900,12900,0
|
|
20241127,180300,1952017080,12900,12900,12900,12900,0
|
|
20241127,180200,1952017080,12900,12900,12900,12900,0
|
|
20241127,180100,1952017080,12900,12900,12900,12900,0
|
|
20241127,180000,1952017080,12900,12900,12900,12900,0
|
|
20241127,175900,1952017080,12900,12900,12900,12900,0
|
|
20241127,175800,1952017080,12900,12900,12900,12900,0
|
|
20241127,175700,1952017080,12900,12900,12900,12900,0
|
|
20241127,175600,1952017080,12900,12900,12900,12900,0
|
|
20241127,175500,1952017080,12900,12900,12900,12900,0
|
|
20241127,175400,1952017080,12900,12900,12900,12900,0
|
|
20241127,175300,1952017080,12900,12900,12900,12900,0
|
|
20241127,175200,1952017080,12900,12900,12900,12900,0
|
|
20241127,175100,1952017080,12900,12900,12900,12900,0
|
|
20241127,175000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,174900,1952017080,12900,12900,12900,12900,0
|
|
20241127,174800,1952017080,12900,12900,12900,12900,0
|
|
20241127,174700,1952017080,12900,12900,12900,12900,0
|
|
20241127,174600,1952017080,12900,12900,12900,12900,0
|
|
20241127,174500,1952017080,12900,12900,12900,12900,0
|
|
20241127,174400,1952017080,12900,12900,12900,12900,0
|
|
20241127,174300,1952017080,12900,12900,12900,12900,0
|
|
20241127,174200,1952017080,12900,12900,12900,12900,0
|
|
20241127,174100,1952017080,12900,12900,12900,12900,0
|
|
20241127,174000,1952017080,12900,12900,12900,12900,0
|
|
20241127,173900,1952017080,12900,12900,12900,12900,0
|
|
20241127,173800,1952017080,12900,12900,12900,12900,0
|
|
20241127,173700,1952017080,12900,12900,12900,12900,0
|
|
20241127,173600,1952017080,12900,12900,12900,12900,0
|
|
20241127,173500,1952017080,12900,12900,12900,12900,0
|
|
20241127,173400,1952017080,12900,12900,12900,12900,0
|
|
20241127,173300,1952017080,12900,12900,12900,12900,0
|
|
20241127,173200,1952017080,12900,12900,12900,12900,0
|
|
20241127,173100,1952017080,12900,12900,12900,12900,0
|
|
20241127,173000,1952017080,12900,12900,12900,12900,0
|
|
20241127,172900,1952017080,12900,12900,12900,12900,0
|
|
20241127,172800,1952017080,12900,12900,12900,12900,0
|
|
20241127,172700,1952017080,12900,12900,12900,12900,0
|
|
20241127,172600,1952017080,12900,12900,12900,12900,0
|
|
20241127,172500,1952017080,12900,12900,12900,12900,0
|
|
20241127,172400,1952017080,12900,12900,12900,12900,0
|
|
20241127,172300,1952017080,12900,12900,12900,12900,0
|
|
20241127,172200,1952017080,12900,12900,12900,12900,0
|
|
20241127,172100,1952017080,12900,12900,12900,12900,0
|
|
20241127,172000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,171900,1952017080,12900,12900,12900,12900,0
|
|
20241127,171800,1952017080,12900,12900,12900,12900,0
|
|
20241127,171700,1952017080,12900,12900,12900,12900,0
|
|
20241127,171600,1952017080,12900,12900,12900,12900,0
|
|
20241127,171500,1952017080,12900,12900,12900,12900,0
|
|
20241127,171400,1952017080,12900,12900,12900,12900,0
|
|
20241127,171300,1952017080,12900,12900,12900,12900,0
|
|
20241127,171200,1952017080,12900,12900,12900,12900,0
|
|
20241127,171100,1952017080,12900,12900,12900,12900,0
|
|
20241127,171000,1952017080,12900,12900,12900,12900,0
|
|
20241127,170900,1952017080,12900,12900,12900,12900,0
|
|
20241127,170800,1952017080,12900,12900,12900,12900,0
|
|
20241127,170700,1952017080,12900,12900,12900,12900,0
|
|
20241127,170600,1952017080,12900,12900,12900,12900,0
|
|
20241127,170500,1952017080,12900,12900,12900,12900,0
|
|
20241127,170400,1952017080,12900,12900,12900,12900,0
|
|
20241127,170300,1952017080,12900,12900,12900,12900,0
|
|
20241127,170200,1952017080,12900,12900,12900,12900,0
|
|
20241127,170100,1952017080,12900,12900,12900,12900,0
|
|
20241127,170000,1952017080,12900,12900,12900,12900,0
|
|
20241127,165900,1952017080,12900,12900,12900,12900,0
|
|
20241127,165800,1952017080,12900,12900,12900,12900,0
|
|
20241127,165700,1952017080,12900,12900,12900,12900,0
|
|
20241127,165600,1952017080,12900,12900,12900,12900,0
|
|
20241127,165500,1952017080,12900,12900,12900,12900,0
|
|
20241127,165400,1952017080,12900,12900,12900,12900,0
|
|
20241127,165300,1952017080,12900,12900,12900,12900,0
|
|
20241127,165200,1952017080,12900,12900,12900,12900,0
|
|
20241127,165100,1952017080,12900,12900,12900,12900,0
|
|
20241127,165000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,164900,1952017080,12900,12900,12900,12900,0
|
|
20241127,164800,1952017080,12900,12900,12900,12900,0
|
|
20241127,164700,1952017080,12900,12900,12900,12900,0
|
|
20241127,164600,1952017080,12900,12900,12900,12900,0
|
|
20241127,164500,1952017080,12900,12900,12900,12900,0
|
|
20241127,164400,1952017080,12900,12900,12900,12900,0
|
|
20241127,164300,1952017080,12900,12900,12900,12900,0
|
|
20241127,164200,1952017080,12900,12900,12900,12900,0
|
|
20241127,164100,1952017080,12900,12900,12900,12900,0
|
|
20241127,164000,1952017080,12900,12900,12900,12900,0
|
|
20241127,163900,1952017080,12900,12900,12900,12900,0
|
|
20241127,163800,1952017080,12900,12900,12900,12900,0
|
|
20241127,163700,1952017080,12900,12900,12900,12900,0
|
|
20241127,163600,1952017080,12900,12900,12900,12900,0
|
|
20241127,163500,1952017080,12900,12900,12900,12900,0
|
|
20241127,163400,1952017080,12900,12900,12900,12900,0
|
|
20241127,163300,1952017080,12900,12900,12900,12900,0
|
|
20241127,163200,1952017080,12900,12900,12900,12900,0
|
|
20241127,163100,1952017080,12900,12900,12900,12900,0
|
|
20241127,163000,1952017080,12900,12900,12900,12900,0
|
|
20241127,162900,1952017080,12900,12900,12900,12900,0
|
|
20241127,162800,1952017080,12900,12900,12900,12900,0
|
|
20241127,162700,1952017080,12900,12900,12900,12900,0
|
|
20241127,162600,1952017080,12900,12900,12900,12900,0
|
|
20241127,162500,1952017080,12900,12900,12900,12900,0
|
|
20241127,162400,1952017080,12900,12900,12900,12900,0
|
|
20241127,162300,1952017080,12900,12900,12900,12900,0
|
|
20241127,162200,1952017080,12900,12900,12900,12900,0
|
|
20241127,162100,1952017080,12900,12900,12900,12900,0
|
|
20241127,162000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,161900,1952017080,12900,12900,12900,12900,0
|
|
20241127,161800,1952017080,12900,12900,12900,12900,0
|
|
20241127,161700,1952017080,12900,12900,12900,12900,0
|
|
20241127,161600,1952017080,12900,12900,12900,12900,0
|
|
20241127,161500,1952017080,12900,12900,12900,12900,0
|
|
20241127,161400,1952017080,12900,12900,12900,12900,0
|
|
20241127,161300,1952017080,12900,12900,12900,12900,0
|
|
20241127,161200,1952017080,12900,12900,12900,12900,0
|
|
20241127,161100,1952017080,12900,12900,12900,12900,0
|
|
20241127,161000,1952017080,12900,12900,12900,12900,0
|
|
20241127,160900,1952017080,12900,12900,12900,12900,0
|
|
20241127,160800,1952017080,12900,12900,12900,12900,0
|
|
20241127,160700,1952017080,12900,12900,12900,12900,0
|
|
20241127,160600,1952017080,12900,12900,12900,12900,0
|
|
20241127,160500,1952017080,12900,12900,12900,12900,0
|
|
20241127,160400,1952017080,12900,12900,12900,12900,0
|
|
20241127,160300,1952017080,12900,12900,12900,12900,0
|
|
20241127,160200,1952017080,12900,12900,12900,12900,0
|
|
20241127,160100,1952017080,12900,12900,12900,12900,0
|
|
20241127,160000,1952017080,12900,12900,12900,12900,0
|
|
20241127,155900,1952017080,12900,12900,12900,12900,0
|
|
20241127,155800,1952017080,12900,12900,12900,12900,0
|
|
20241127,155700,1952017080,12900,12900,12900,12900,0
|
|
20241127,155600,1952017080,12900,12900,12900,12900,0
|
|
20241127,155500,1952017080,12900,12900,12900,12900,0
|
|
20241127,155400,1952017080,12900,12900,12900,12900,0
|
|
20241127,155300,1952017080,12900,12900,12900,12900,0
|
|
20241127,155200,1952017080,12900,12900,12900,12900,0
|
|
20241127,155100,1952017080,12900,12900,12900,12900,0
|
|
20241127,155000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,154900,1952017080,12900,12900,12900,12900,0
|
|
20241127,154800,1952017080,12900,12900,12900,12900,0
|
|
20241127,154700,1952017080,12900,12900,12900,12900,0
|
|
20241127,154600,1952017080,12900,12900,12900,12900,0
|
|
20241127,154500,1952017080,12900,12900,12900,12900,0
|
|
20241127,154400,1952017080,12900,12900,12900,12900,0
|
|
20241127,154300,1952017080,12900,12900,12900,12900,0
|
|
20241127,154200,1952017080,12900,12900,12900,12900,0
|
|
20241127,154100,1952017080,12900,12900,12900,12900,0
|
|
20241127,154000,1952017080,12900,12900,12900,12900,0
|
|
20241127,153900,1952017080,12900,12900,12900,12900,0
|
|
20241127,153800,1952017080,12900,12900,12900,12900,0
|
|
20241127,153700,1952017080,12900,12900,12900,12900,0
|
|
20241127,153600,1952017080,12900,12900,12900,12900,0
|
|
20241127,153500,1952017080,12900,12900,12900,12900,0
|
|
20241127,153400,1952017080,12900,12900,12900,12900,0
|
|
20241127,153300,1952017080,12900,12900,12900,12900,0
|
|
20241127,153200,1952017080,12900,12900,12900,12900,0
|
|
20241127,153100,1952017080,12900,12900,12900,12900,0
|
|
20241127,153000,1952017080,12900,12900,12900,12900,3753
|
|
20241127,152900,1903603380,12930,12930,12930,12930,0
|
|
20241127,152800,1903603380,12930,12930,12930,12930,0
|
|
20241127,152700,1903603380,12930,12930,12930,12930,0
|
|
20241127,152600,1903603380,12930,12930,12930,12930,0
|
|
20241127,152500,1903603380,12930,12930,12930,12930,0
|
|
20241127,152400,1903603380,12930,12930,12930,12930,0
|
|
20241127,152300,1903603380,12930,12930,12930,12930,0
|
|
20241127,152200,1903603380,12930,12930,12930,12930,0
|
|
20241127,152100,1903603380,12930,12930,12930,12930,0
|
|
20241127,152000,1903603380,12930,12930,12930,12930,0
|
|
20241127,151900,1903603380,12930,12860,12930,12860,881
|
|
20241127,151800,1892230220,12910,12860,12910,12860,141
|
|
20241127,151700,1890411310,12900,12920,12920,12860,112
|
|
20241127,151600,1888968450,12920,12920,12920,12860,243
|
|
20241127,151500,1885839800,12920,12860,12930,12860,115
|
|
20241127,151400,1884354700,12930,12880,12930,12860,319
|
|
20241127,151300,1880230550,12870,12960,12960,12870,497
|
|
20241127,151200,1873810910,12920,12840,12960,12840,688
|
|
20241127,151100,1864943440,12840,12800,12840,12800,354
|
|
20241127,151000,1860402540,12800,12810,12810,12800,410
|
|
20241127,150900,1855153590,12810,12800,12810,12800,33
|
|
20241127,150800,1854731050,12810,12810,12820,12800,949
|
|
20241127,150700,1842579770,12820,12820,12820,12810,152
|
|
20241127,150600,1840631300,12810,12800,12820,12800,198
|
|
20241127,150500,1838095020,12800,12800,12810,12800,1421
|
|
20241127,150400,1819906120,12810,12800,12810,12800,388
|
|
20241127,150300,1814938020,12810,12830,12830,12800,1255
|
|
20241127,150200,1798859800,12830,12830,12840,12820,638
|
|
20241127,150100,1790675460,12830,12830,12840,12830,234
|
|
20241127,150000,1787673120,12830,12830,12840,12830,402
|
|
20241127,145900,1782514550,12830,12850,12860,12830,455
|
|
20241127,145800,1776670800,12850,12860,12870,12850,479
|
|
20241127,145700,1770513320,12850,12850,12860,12850,493
|
|
20241127,145600,1764176190,12850,12910,12910,12850,3862
|
|
20241127,145500,1714387810,12900,12910,12910,12900,346
|
|
20241127,145400,1709923850,12900,12910,12910,12900,432
|
|
20241127,145300,1704350570,12900,12910,12910,12900,541
|
|
20241127,145200,1697370880,12900,12900,12910,12900,327
|
|
20241127,145100,1693152570,12900,12910,12910,12900,871
|
|
20241127,145000,1681916660,12900,12920,12920,12900,430
|
|
20241127,144900,1676364680,12910,12920,12920,12910,678
|
|
20241127,144800,1667610290,12910,12930,12930,12910,1864
|
|
20241127,144700,1643531550,12920,12930,12930,12920,451
|
|
20241127,144600,1637700350,12930,12930,12930,12920,431
|
|
20241127,144500,1632130760,12930,12930,12930,12930,236
|
|
20241127,144400,1629079280,12930,12930,12930,12920,393
|
|
20241127,144300,1624000950,12940,12930,12940,12920,892
|
|
20241127,144200,1612469210,12930,12930,12930,12920,1091
|
|
20241127,144100,1598367030,12940,12940,12940,12930,373
|
|
20241127,144000,1593543210,12940,12940,12940,12930,469
|
|
20241127,143900,1587478140,12940,12930,12940,12930,197
|
|
20241127,143800,1584930070,12930,12920,12930,12920,138
|
|
20241127,143700,1583145750,12930,12930,12930,12920,103
|
|
20241127,143600,1581814040,12930,12920,12930,12920,95
|
|
20241127,143500,1580585760,12930,12930,12930,12920,92
|
|
20241127,143400,1579396210,12930,12930,12930,12920,244
|
|
20241127,143300,1576241350,12930,12930,12930,12920,360
|
|
20241127,143200,1571586620,12930,12930,12930,12930,90
|
|
20241127,143100,1570422920,12930,12920,12930,12920,193
|
|
20241127,143000,1567928500,12930,12930,12930,12920,94
|
|
20241127,142900,1566713090,12940,12930,12940,12930,501
|
|
20241127,142800,1560234150,12940,12930,12940,12930,92
|
|
20241127,142700,1559043730,12940,12940,12940,12930,457
|
|
20241127,142600,1553133650,12940,12940,12940,12940,116
|
|
20241127,142500,1551632610,12940,12940,12940,12940,314
|
|
20241127,142400,1547569450,12950,12940,12950,12940,408
|
|
20241127,142300,1542289070,12940,12950,12950,12940,419
|
|
20241127,142200,1536866330,12950,12940,12950,12940,95
|
|
20241127,142100,1535636150,12950,12940,12950,12940,181
|
|
20241127,142000,1533293150,12950,12950,12950,12950,86
|
|
20241127,141900,1532179450,12950,12940,12950,12940,102
|
|
20241127,141800,1530858710,12950,12950,12950,12950,2093
|
|
20241127,141700,1503754360,12960,12960,12960,12960,86
|
|
20241127,141600,1502639800,12960,12960,12960,12950,171
|
|
20241127,141500,1500423720,12960,12960,12960,12950,476
|
|
20241127,141400,1494257840,12960,12960,12960,12960,168
|
|
20241127,141300,1492080560,12960,12950,12960,12950,425
|
|
20241127,141200,1486575950,12960,12950,12960,12950,1642
|
|
20241127,141100,1465310840,12960,12960,12960,12960,87
|
|
20241127,141000,1464183320,12960,12950,12960,12950,114
|
|
20241127,140900,1462706160,12960,12960,12960,12960,86
|
|
20241127,140800,1461591600,12960,12960,12970,12960,100
|
|
20241127,140700,1460294740,12970,12980,12980,12960,792
|
|
20241127,140600,1450029150,12980,12960,12980,12960,165
|
|
20241127,140500,1447887800,12980,12970,12980,12970,186
|
|
20241127,140400,1445475240,12960,12960,12970,12960,93
|
|
20241127,140300,1444269100,12970,12970,12970,12960,96
|
|
20241127,140200,1443024070,12970,12960,12970,12960,138
|
|
20241127,140100,1441234220,12970,12960,12970,12960,92
|
|
20241127,140000,1440041040,12970,12960,12970,12960,108
|
|
20241127,135900,1438640500,12960,12960,12960,12950,97
|
|
20241127,135800,1437383450,12970,12970,12970,12960,136
|
|
20241127,135700,1435619860,12970,12960,12970,12950,214
|
|
20241127,135600,1432846290,12960,12960,12960,12950,602
|
|
20241127,135500,1425044380,12960,12970,12970,12960,87
|
|
20241127,135400,1423916000,12960,12970,12970,12960,253
|
|
20241127,135300,1420634650,12970,12970,12970,12960,225
|
|
20241127,135200,1417716460,12970,12960,12970,12950,366
|
|
20241127,135100,1412972300,12960,12950,12960,12950,93
|
|
20241127,135000,1411767090,12970,12960,12970,12950,346
|
|
20241127,134900,1407282710,12960,12950,12960,12950,175
|
|
20241127,134800,1405015600,12960,12950,12960,12950,142
|
|
20241127,134700,1403175870,12960,12940,12960,12940,364
|
|
20241127,134600,1398460770,12950,12950,12950,12940,265
|
|
20241127,134500,1395029090,12960,12950,12960,12950,233
|
|
20241127,134400,1392010880,12960,12960,12960,12950,534
|
|
20241127,134300,1385090310,12960,12950,12960,12950,286
|
|
20241127,134200,1381384750,12970,12950,12970,12950,999
|
|
20241127,134100,1368442450,12960,12950,12960,12950,93
|
|
20241127,134000,1367237240,12960,12960,12960,12950,118
|
|
20241127,133900,1365708020,12960,12960,12960,12960,86
|
|
20241127,133800,1364593460,12950,12960,12970,12950,449
|
|
20241127,133700,1358775860,12960,12960,12960,12950,195
|
|
20241127,133600,1356248670,12970,12960,12970,12960,152
|
|
20241127,133500,1354277890,12960,12960,12960,12950,84
|
|
20241127,133400,1353189270,12960,12950,12960,12950,131
|
|
20241127,133300,1351491580,12960,12960,12960,12950,96
|
|
20241127,133200,1350247480,12960,12960,12970,12960,196
|
|
20241127,133100,1347706460,12960,12960,12960,12950,238
|
|
20241127,133000,1344622870,12960,12960,12960,12950,100
|
|
20241127,132900,1343326890,12960,12960,12960,12950,298
|
|
20241127,132800,1339464870,12960,12960,12960,12950,72
|
|
20241127,132700,1338531850,12970,12970,12970,12960,357
|
|
20241127,132600,1333904260,12970,12970,12980,12970,678
|
|
20241127,132500,1325109790,12990,12980,12990,12980,111
|
|
20241127,132400,1323668150,12990,12990,12990,12990,86
|
|
20241127,132300,1322551010,12990,12980,12990,12980,126
|
|
20241127,132200,1320915060,12980,12990,12990,12970,714
|
|
20241127,132100,1311647380,12990,12980,12990,12980,92
|
|
20241127,132000,1310452360,12990,12990,12990,12990,86
|
|
20241127,131900,1309335220,13000,12990,13000,12990,320
|
|
20241127,131800,1305177560,12990,13000,13000,12990,92
|
|
20241127,131700,1303981620,13000,12990,13000,12990,92
|
|
20241127,131600,1302785680,13000,12990,13000,12990,122
|
|
20241127,131500,1301199760,12990,12990,13000,12990,94
|
|
20241127,131400,1299977840,13000,12990,13000,12990,137
|
|
20241127,131300,1298196900,13000,12990,13000,12990,87
|
|
20241127,131200,1297065910,12990,12990,13000,12990,93
|
|
20241127,131100,1295856980,13000,12990,13000,12990,86
|
|
20241127,131000,1294739310,12990,12990,12990,12980,104
|
|
20241127,130900,1293388410,13000,12990,13000,12990,115
|
|
20241127,130800,1291893700,12990,12980,12990,12980,79
|
|
20241127,130700,1290867570,12990,12990,12990,12990,86
|
|
20241127,130600,1289750430,13000,12990,13000,12990,86
|
|
20241127,130500,1288633180,12990,12990,13000,12990,104
|
|
20241127,130400,1287281730,12990,12990,13000,12980,193
|
|
20241127,130300,1284773860,12990,12980,12990,12980,91
|
|
20241127,130200,1283591830,13000,12990,13000,12990,92
|
|
20241127,130100,1282396280,12990,12990,12990,12990,80
|
|
20241127,130000,1281357080,12980,12990,12990,12980,115
|
|
20241127,125900,1279863290,12990,12980,12990,12980,92
|
|
20241127,125800,1278668270,12990,12980,12990,12980,94
|
|
20241127,125700,1277447290,12990,12980,12990,12980,92
|
|
20241127,125600,1276252270,12970,12970,12970,12970,0
|
|
20241127,125500,1276252270,12970,12990,13000,12970,88
|
|
20241127,125400,1275108980,13000,12990,13000,12980,245
|
|
20241127,125300,1271926180,12980,12970,12980,12970,500
|
|
20241127,125200,1265436850,12970,12960,12970,12960,149
|
|
20241127,125100,1263504940,12970,12960,12970,12960,92
|
|
20241127,125000,1262311760,12950,12980,12980,12950,819
|
|
20241127,124900,1251698740,12990,12990,12990,12990,85
|
|
20241127,124800,1250594590,13000,12980,13000,12970,442
|
|
20241127,124700,1244858040,12980,12970,12980,12970,293
|
|
20241127,124600,1241056970,12980,12980,12980,12970,247
|
|
20241127,124500,1237852420,12980,12970,12980,12970,93
|
|
20241127,124400,1236645350,12980,12970,12980,12970,122
|
|
20241127,124300,1235062150,12970,12970,12980,12970,649
|
|
20241127,124200,1226643700,12980,12990,12990,12980,97
|
|
20241127,124100,1225383780,12990,12980,12990,12980,86
|
|
20241127,124000,1224266780,12990,12990,12990,12970,163
|
|
20241127,123900,1222150870,12990,12980,12990,12970,158
|
|
20241127,123800,1220100080,12980,12980,12980,12980,87
|
|
20241127,123700,1218970820,12990,12980,12990,12980,136
|
|
20241127,123600,1217205410,12980,12980,12990,12980,154
|
|
20241127,123500,1215205630,12980,12980,12980,12980,13
|
|
20241127,123400,1215036890,12970,12990,13000,12970,6555
|
|
20241127,123300,1129923760,13000,12990,13000,12990,199
|
|
20241127,123200,1127337880,13000,13000,13000,13000,86
|
|
20241127,123100,1126219880,13010,13000,13010,13000,114
|
|
20241127,123000,1124737470,13010,12990,13010,12990,1360
|
|
20241127,122900,1107069000,13000,13000,13000,12990,94
|
|
20241127,122800,1105847070,13000,12990,13000,12990,292
|
|
20241127,122700,1102051130,13000,13000,13000,12990,96
|
|
20241127,122600,1100803190,13000,13000,13000,13000,87
|
|
20241127,122500,1099672190,12990,13000,13000,12990,171
|
|
20241127,122400,1097449270,13000,13000,13000,12990,164
|
|
20241127,122300,1095317340,13000,12990,13000,12990,107
|
|
20241127,122200,1093926400,13000,13000,13010,13000,181
|
|
20241127,122100,1091572550,13000,13000,13000,12990,2565
|
|
20241127,122000,1058239000,13020,13000,13020,13000,383
|
|
20241127,121900,1053259120,13000,13020,13020,13000,644
|
|
20241127,121800,1044879880,13010,13020,13030,13010,88
|
|
20241127,121700,1043733620,13020,13030,13030,13020,488
|
|
20241127,121600,1037379850,13040,13030,13040,13030,86
|
|
20241127,121500,1036258680,13030,13020,13030,13020,97
|
|
20241127,121400,1034994780,13040,13030,13040,13030,135
|
|
20241127,121300,1033234870,13030,13040,13040,13030,92
|
|
20241127,121200,1032035250,13050,13040,13050,13040,114
|
|
20241127,121100,1030547830,13050,13040,13050,13040,86
|
|
20241127,121000,1029425780,13050,13040,13050,13040,86
|
|
20241127,120900,1028304000,13050,13040,13050,13040,551
|
|
20241127,120800,1021118530,13040,13030,13040,13030,122
|
|
20241127,120700,1019527660,13050,13030,13060,13030,124
|
|
20241127,120600,1017909030,13030,13050,13060,13030,436
|
|
20241127,120500,1012224700,13050,13040,13050,13040,138
|
|
20241127,120400,1010423980,13040,13030,13040,13030,87
|
|
20241127,120300,1009289510,13050,13030,13050,13030,93
|
|
20241127,120200,1008076650,13040,13030,13040,13030,90
|
|
20241127,120100,1006903090,13050,13030,13050,13030,137
|
|
20241127,120000,1005116020,13030,13050,13050,13030,98
|
|
20241127,115900,1003837360,13040,13040,13050,13040,112
|
|
20241127,115800,1002376020,13040,13030,13040,13030,86
|
|
20241127,115700,1001254640,13040,13030,13040,13030,93
|
|
20241127,115600,1000041990,13020,13020,13020,13020,0
|
|
20241127,115500,1000041990,13020,13030,13040,13020,88
|
|
20241127,115400,998895070,13030,13030,13040,13030,138
|
|
20241127,115300,997096070,13030,13030,13040,13030,94
|
|
20241127,115200,995870680,13050,13040,13050,13040,99
|
|
20241127,115100,994579000,13050,13040,13050,13040,117
|
|
20241127,115000,993052900,13040,13040,13050,13040,181
|
|
20241127,114900,990691010,13040,13040,13040,13040,461
|
|
20241127,114800,984679570,13030,13030,13040,13030,94
|
|
20241127,114700,983454590,13030,13020,13030,13020,92
|
|
20241127,114600,982255890,13030,13010,13030,13010,40
|
|
20241127,114500,981734950,13020,13020,13030,13020,129
|
|
20241127,114400,980054510,13020,13010,13030,13010,98
|
|
20241127,114300,978778540,13020,13010,13020,13010,88
|
|
20241127,114200,977633470,13020,13020,13020,13010,288
|
|
20241127,114100,973884030,13020,13020,13020,13010,148
|
|
20241127,114000,971957640,13020,13010,13020,13010,116
|
|
20241127,113900,970447470,13020,13000,13020,13000,74
|
|
20241127,113800,969484720,13020,13000,13020,13000,349
|
|
20241127,113700,964946810,13000,13010,13020,13000,196
|
|
20241127,113600,962397590,13010,13010,13010,13000,102
|
|
20241127,113500,961070630,13000,13010,13010,13000,97
|
|
20241127,113400,959808750,13010,13000,13010,13000,93
|
|
20241127,113300,958598890,13010,13010,13010,13010,90
|
|
20241127,113200,957427990,13000,13000,13010,13000,95
|
|
20241127,113100,956192110,13000,13000,13000,13000,992
|
|
20241127,113000,943296110,13000,13010,13010,13000,141
|
|
20241127,112900,941461850,13000,13000,13000,12990,57
|
|
20241127,112800,940720910,12990,13010,13010,12990,253
|
|
20241127,112700,937431610,13010,13000,13010,13000,364
|
|
20241127,112600,932699570,12990,13000,13000,12990,155
|
|
20241127,112500,930684630,12990,12990,13000,12990,103
|
|
20241127,112400,929345780,12990,12990,13000,12990,127
|
|
20241127,112300,927695170,12990,12990,13000,12990,249
|
|
20241127,112200,924459780,12990,12980,12990,12980,105
|
|
20241127,112100,923095890,12990,12990,13000,12990,89
|
|
20241127,112000,921939460,12990,12990,13000,12990,88
|
|
20241127,111900,920796060,12990,12990,13000,12990,88
|
|
20241127,111800,919652280,12990,12990,13000,12990,102
|
|
20241127,111700,918326840,13000,13000,13000,12980,96
|
|
20241127,111600,917079520,12980,12990,13000,12980,319
|
|
20241127,111500,912936930,13000,13000,13000,12990,117
|
|
20241127,111400,911416090,13010,13000,13010,12990,154
|
|
20241127,111300,909414210,13000,12990,13000,12980,356
|
|
20241127,111200,904787990,12990,12980,12990,12970,297
|
|
20241127,111100,900932590,12970,12960,12980,12960,60
|
|
20241127,111000,900154430,12980,12960,12980,12960,95
|
|
20241127,110900,898922260,12970,12970,12980,12970,128
|
|
20241127,110800,897261520,12970,12960,12980,12960,173
|
|
20241127,110700,895018540,12960,12940,12960,12940,195
|
|
20241127,110600,892492430,12940,12960,12960,12940,388
|
|
20241127,110500,887469970,12950,12930,12960,12930,101
|
|
20241127,110400,886162630,12940,12960,12970,12940,750
|
|
20241127,110300,876449600,12970,12960,12970,12960,203
|
|
20241127,110200,873817850,12950,12960,12960,12950,274
|
|
20241127,110100,870268140,12960,12980,12980,12960,1208
|
|
20241127,110000,854606420,12980,12990,13000,12980,138
|
|
20241127,105900,852813950,13000,12980,13000,12970,95
|
|
20241127,105800,851580200,12980,12990,13000,12970,583
|
|
20241127,105700,844010170,13000,13000,13000,12990,88
|
|
20241127,105600,842866410,12990,12980,12990,12980,187
|
|
20241127,105500,840438000,12990,13030,13030,12980,5090
|
|
20241127,105400,774319340,13030,13020,13030,13020,129
|
|
20241127,105300,772638880,13020,13020,13040,13020,266
|
|
20241127,105200,769174660,13040,13030,13040,13030,91
|
|
20241127,105100,767988770,13040,13030,13040,13030,88
|
|
20241127,105000,766841800,13030,13040,13040,13020,197
|
|
20241127,104900,764274460,13040,13020,13040,13020,107
|
|
20241127,104800,762880730,13030,13030,13030,13010,534
|
|
20241127,104700,755931440,13050,13020,13050,13020,46
|
|
20241127,104600,755332080,13030,13050,13060,13030,165
|
|
20241127,104500,753179550,13050,13060,13060,13050,917
|
|
20241127,104400,741211820,13060,13050,13060,13050,280
|
|
20241127,104300,737556550,13040,13050,13050,13040,99
|
|
20241127,104200,736264660,13050,13040,13060,13040,92
|
|
20241127,104100,735064050,13050,13030,13050,13030,132
|
|
20241127,104000,733343050,13040,13020,13040,13020,93
|
|
20241127,103900,732131890,13020,13030,13030,13020,271
|
|
20241127,103800,728602580,13030,13040,13050,13030,140
|
|
20241127,103700,726776880,13050,13050,13050,13050,93
|
|
20241127,103600,725563230,13050,13060,13060,13050,90
|
|
20241127,103500,724387860,13020,13050,13070,13020,139
|
|
20241127,103400,722572890,13060,13030,13060,13030,177
|
|
20241127,103300,720264820,13030,13020,13030,13020,103
|
|
20241127,103200,718923120,13010,13040,13050,13010,467
|
|
20241127,103100,712841640,13050,13030,13050,13030,1756
|
|
20241127,103000,689959040,13030,13030,13030,13020,104
|
|
20241127,102900,688604050,13030,13030,13030,13020,141
|
|
20241127,102800,686766880,13030,13030,13030,13030,90
|
|
20241127,102700,685594180,13020,13020,13030,13020,147
|
|
20241127,102600,683679360,13020,13010,13030,13010,603
|
|
20241127,102500,675828830,13000,12990,13020,12990,545
|
|
20241127,102400,668742890,12990,12990,13000,12990,115
|
|
20241127,102300,667248910,13000,12990,13000,12990,200
|
|
20241127,102200,664649950,13000,12990,13000,12990,96
|
|
20241127,102100,663402020,12990,12980,13000,12980,204
|
|
20241127,102000,660753860,12980,12980,12980,12970,800
|
|
20241127,101900,650369950,12970,12970,12990,12970,270
|
|
20241127,101800,646864950,12980,12980,12990,12970,194
|
|
20241127,101700,644346070,12980,12990,13000,12960,1881
|
|
20241127,101600,619947600,12990,12990,13000,12990,82
|
|
20241127,101500,618882400,12980,12990,13000,12970,234
|
|
20241127,101400,615844190,12990,13000,13020,12990,897
|
|
20241127,101300,604182290,13000,12980,13000,12970,975
|
|
20241127,101200,591521640,12980,12990,12990,12980,95
|
|
20241127,101100,590287660,12980,13000,13000,12980,3435
|
|
20241127,101000,545666450,12990,13010,13020,12990,2779
|
|
20241127,100900,509515170,13010,13010,13020,12990,1035
|
|
20241127,100800,496051940,13000,13030,13040,12990,1801
|
|
20241127,100700,472624140,13020,13070,13070,13020,3387
|
|
20241127,100600,428445520,13060,13100,13100,13050,1437
|
|
20241127,100500,409649380,13110,13100,13110,13100,189
|
|
20241127,100400,407172120,13110,13100,13110,13100,88
|
|
20241127,100300,406018760,13110,13100,13110,13100,88
|
|
20241127,100200,404865940,13090,13100,13110,13090,254
|
|
20241127,100100,401539130,13100,13110,13110,13090,30
|
|
20241127,100000,401145920,13110,13100,13110,13100,180
|
|
20241127,095900,398787890,13090,13100,13100,13080,37
|
|
20241127,095800,398303530,13090,13090,13090,13090,88
|
|
20241127,095700,397151610,13080,13090,13100,13080,311
|
|
20241127,095600,393078880,13100,13090,13100,13090,107
|
|
20241127,095500,391677370,13090,13090,13100,13090,77
|
|
20241127,095400,390669420,13080,13080,13090,13080,109
|
|
20241127,095300,389242680,13070,13080,13100,13070,518
|
|
20241127,095200,382461940,13070,13070,13070,13070,80
|
|
20241127,095100,381416340,13060,13060,13070,13060,131
|
|
20241127,095000,379704450,13060,13060,13070,13060,114
|
|
20241127,094900,378215240,13060,13060,13070,13060,88
|
|
20241127,094800,377065890,13070,13060,13070,13060,88
|
|
20241127,094700,375916590,13050,13060,13070,13050,100
|
|
20241127,094600,374610650,13050,13060,13060,13050,178
|
|
20241127,094500,372286030,13050,13050,13050,13040,230
|
|
20241127,094400,369284610,13040,13030,13040,13020,402
|
|
20241127,094300,364045990,13020,13020,13020,13020,6
|
|
20241127,094200,363967870,13010,13020,13030,13010,170
|
|
20241127,094100,361753710,13010,13000,13010,12990,616
|
|
20241127,094000,353745180,12990,12980,13000,12970,499
|
|
20241127,093900,347266980,12980,12990,12990,12970,396
|
|
20241127,093800,342125520,12990,12980,12990,12970,280
|
|
20241127,093700,338489870,12990,13050,13050,12980,3785
|
|
20241127,093600,289247580,13060,13040,13060,13040,29
|
|
20241127,093500,288869130,13030,13060,13110,13030,686
|
|
20241127,093400,279915980,13060,13070,13110,13060,365
|
|
20241127,093300,275143270,13100,13100,13110,13100,105
|
|
20241127,093200,273766900,13100,13100,13100,13100,118
|
|
20241127,093100,272221100,13100,13100,13110,13100,195
|
|
20241127,093000,269665990,13100,13060,13100,13060,307
|
|
20241127,092900,265649450,13050,13080,13080,13050,213
|
|
20241127,092800,262865950,13070,13090,13100,13070,664
|
|
20241127,092700,254179000,13090,13080,13100,13080,135
|
|
20241127,092600,252412440,13070,13100,13100,13070,252
|
|
20241127,092500,249114560,13090,13100,13100,13090,121
|
|
20241127,092400,247529810,13090,13100,13110,13090,97
|
|
20241127,092300,246258590,13100,13100,13110,13100,122
|
|
20241127,092200,244660380,13090,13090,13090,13090,202
|
|
20241127,092100,242016200,13080,13050,13080,13040,406
|
|
20241127,092000,236713490,13060,13120,13120,13060,471
|
|
20241127,091900,230549820,13110,13120,13120,13100,176
|
|
20241127,091800,228242200,13110,13110,13150,13110,308
|
|
20241127,091700,224201770,13110,13090,13110,13090,250
|
|
20241127,091600,220926730,13110,13110,13110,13090,197
|
|
20241127,091500,218346080,13100,13100,13110,13100,68
|
|
20241127,091400,217455270,13090,13100,13100,13090,241
|
|
20241127,091300,214298180,13090,13080,13090,13080,295
|
|
20241127,091200,210437490,13070,13050,13090,13050,375
|
|
20241127,091100,205536970,13040,13020,13040,13020,224
|
|
20241127,091000,202616270,13020,13020,13030,13000,1986
|
|
20241127,090900,176785150,13020,13080,13080,13010,3795
|
|
20241127,090800,127289370,13100,13090,13100,13080,430
|
|
20241127,090700,121660730,13080,13170,13180,13070,1285
|
|
20241127,090600,104833820,13170,13120,13200,13100,890
|
|
20241127,090500,93136470,13120,13110,13130,13110,292
|
|
20241127,090400,89305620,13110,13110,13120,13050,612
|
|
20241127,090300,81300960,13110,13130,13150,13050,1724
|
|
20241127,090200,58695100,13110,13160,13160,13100,1327
|
|
20241127,090100,41257740,13160,13330,13340,13140,2039
|
|
20241127,090000,14289990,13230,13350,13350,13230,925
|