625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,192100,7918755740,9800,9800,9800,9800,0
|
|
20241127,192000,7918755740,9800,9800,9800,9800,0
|
|
20241127,191900,7918755740,9800,9800,9800,9800,0
|
|
20241127,191800,7918755740,9800,9800,9800,9800,0
|
|
20241127,191700,7918755740,9800,9800,9800,9800,0
|
|
20241127,191600,7918755740,9800,9800,9800,9800,0
|
|
20241127,191500,7918755740,9800,9800,9800,9800,0
|
|
20241127,191400,7918755740,9800,9800,9800,9800,0
|
|
20241127,191300,7918755740,9800,9800,9800,9800,0
|
|
20241127,191200,7918755740,9800,9800,9800,9800,0
|
|
20241127,191100,7918755740,9800,9800,9800,9800,0
|
|
20241127,191000,7918755740,9800,9800,9800,9800,0
|
|
20241127,190900,7918755740,9800,9800,9800,9800,0
|
|
20241127,190800,7918755740,9800,9800,9800,9800,0
|
|
20241127,190700,7918755740,9800,9800,9800,9800,0
|
|
20241127,190600,7918755740,9800,9800,9800,9800,0
|
|
20241127,190500,7918755740,9800,9800,9800,9800,0
|
|
20241127,190400,7918755740,9800,9800,9800,9800,0
|
|
20241127,190300,7918755740,9800,9800,9800,9800,0
|
|
20241127,190200,7918755740,9800,9800,9800,9800,0
|
|
20241127,190100,7918755740,9800,9800,9800,9800,0
|
|
20241127,190000,7918755740,9800,9800,9800,9800,0
|
|
20241127,185900,7918755740,9800,9800,9800,9800,0
|
|
20241127,185800,7918755740,9800,9800,9800,9800,0
|
|
20241127,185700,7918755740,9800,9800,9800,9800,0
|
|
20241127,185600,7918755740,9800,9800,9800,9800,0
|
|
20241127,185500,7918755740,9800,9800,9800,9800,0
|
|
20241127,185400,7918755740,9800,9800,9800,9800,0
|
|
20241127,185300,7918755740,9800,9800,9800,9800,0
|
|
20241127,185200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,185100,7918755740,9800,9800,9800,9800,0
|
|
20241127,185000,7918755740,9800,9800,9800,9800,0
|
|
20241127,184900,7918755740,9800,9800,9800,9800,0
|
|
20241127,184800,7918755740,9800,9800,9800,9800,0
|
|
20241127,184700,7918755740,9800,9800,9800,9800,0
|
|
20241127,184600,7918755740,9800,9800,9800,9800,0
|
|
20241127,184500,7918755740,9800,9800,9800,9800,0
|
|
20241127,184400,7918755740,9800,9800,9800,9800,0
|
|
20241127,184300,7918755740,9800,9800,9800,9800,0
|
|
20241127,184200,7918755740,9800,9800,9800,9800,0
|
|
20241127,184100,7918755740,9800,9800,9800,9800,0
|
|
20241127,184000,7918755740,9800,9800,9800,9800,0
|
|
20241127,183900,7918755740,9800,9800,9800,9800,0
|
|
20241127,183800,7918755740,9800,9800,9800,9800,0
|
|
20241127,183700,7918755740,9800,9800,9800,9800,0
|
|
20241127,183600,7918755740,9800,9800,9800,9800,0
|
|
20241127,183500,7918755740,9800,9800,9800,9800,0
|
|
20241127,183400,7918755740,9800,9800,9800,9800,0
|
|
20241127,183300,7918755740,9800,9800,9800,9800,0
|
|
20241127,183200,7918755740,9800,9800,9800,9800,0
|
|
20241127,183100,7918755740,9800,9800,9800,9800,0
|
|
20241127,183000,7918755740,9800,9800,9800,9800,0
|
|
20241127,182900,7918755740,9800,9800,9800,9800,0
|
|
20241127,182800,7918755740,9800,9800,9800,9800,0
|
|
20241127,182700,7918755740,9800,9800,9800,9800,0
|
|
20241127,182600,7918755740,9800,9800,9800,9800,0
|
|
20241127,182500,7918755740,9800,9800,9800,9800,0
|
|
20241127,182400,7918755740,9800,9800,9800,9800,0
|
|
20241127,182300,7918755740,9800,9800,9800,9800,0
|
|
20241127,182200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,182100,7918755740,9800,9800,9800,9800,0
|
|
20241127,182000,7918755740,9800,9800,9800,9800,0
|
|
20241127,181900,7918755740,9800,9800,9800,9800,0
|
|
20241127,181800,7918755740,9800,9800,9800,9800,0
|
|
20241127,181700,7918755740,9800,9800,9800,9800,0
|
|
20241127,181600,7918755740,9800,9800,9800,9800,0
|
|
20241127,181500,7918755740,9800,9800,9800,9800,0
|
|
20241127,181400,7918755740,9800,9800,9800,9800,0
|
|
20241127,181300,7918755740,9800,9800,9800,9800,0
|
|
20241127,181200,7918755740,9800,9800,9800,9800,0
|
|
20241127,181100,7918755740,9800,9800,9800,9800,0
|
|
20241127,181000,7918755740,9800,9800,9800,9800,0
|
|
20241127,180900,7918755740,9800,9800,9800,9800,0
|
|
20241127,180800,7918755740,9800,9800,9800,9800,0
|
|
20241127,180700,7918755740,9800,9800,9800,9800,0
|
|
20241127,180600,7918755740,9800,9800,9800,9800,0
|
|
20241127,180500,7918755740,9800,9800,9800,9800,0
|
|
20241127,180400,7918755740,9800,9800,9800,9800,0
|
|
20241127,180300,7918755740,9800,9800,9800,9800,0
|
|
20241127,180200,7918755740,9800,9800,9800,9800,0
|
|
20241127,180100,7918755740,9800,9800,9800,9800,0
|
|
20241127,180000,7918755740,9800,9800,9800,9800,0
|
|
20241127,175900,7918755740,9800,9800,9800,9800,0
|
|
20241127,175800,7918755740,9800,9800,9800,9800,0
|
|
20241127,175700,7918755740,9800,9800,9800,9800,0
|
|
20241127,175600,7918755740,9800,9800,9800,9800,0
|
|
20241127,175500,7918755740,9800,9800,9800,9800,0
|
|
20241127,175400,7918755740,9800,9800,9800,9800,0
|
|
20241127,175300,7918755740,9800,9800,9800,9800,0
|
|
20241127,175200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,175100,7918755740,9800,9800,9800,9800,0
|
|
20241127,175000,7918755740,9800,9800,9800,9800,0
|
|
20241127,174900,7918755740,9800,9800,9800,9800,0
|
|
20241127,174800,7918755740,9800,9800,9800,9800,0
|
|
20241127,174700,7918755740,9800,9800,9800,9800,0
|
|
20241127,174600,7918755740,9800,9800,9800,9800,0
|
|
20241127,174500,7918755740,9800,9800,9800,9800,0
|
|
20241127,174400,7918755740,9800,9800,9800,9800,0
|
|
20241127,174300,7918755740,9800,9800,9800,9800,0
|
|
20241127,174200,7918755740,9800,9800,9800,9800,0
|
|
20241127,174100,7918755740,9800,9800,9800,9800,0
|
|
20241127,174000,7918755740,9800,9800,9800,9800,0
|
|
20241127,173900,7918755740,9800,9800,9800,9800,0
|
|
20241127,173800,7918755740,9800,9800,9800,9800,0
|
|
20241127,173700,7918755740,9800,9800,9800,9800,0
|
|
20241127,173600,7918755740,9800,9800,9800,9800,0
|
|
20241127,173500,7918755740,9800,9800,9800,9800,0
|
|
20241127,173400,7918755740,9800,9800,9800,9800,0
|
|
20241127,173300,7918755740,9800,9800,9800,9800,0
|
|
20241127,173200,7918755740,9800,9800,9800,9800,0
|
|
20241127,173100,7918755740,9800,9800,9800,9800,0
|
|
20241127,173000,7918755740,9800,9800,9800,9800,0
|
|
20241127,172900,7918755740,9800,9800,9800,9800,0
|
|
20241127,172800,7918755740,9800,9800,9800,9800,0
|
|
20241127,172700,7918755740,9800,9800,9800,9800,0
|
|
20241127,172600,7918755740,9800,9800,9800,9800,0
|
|
20241127,172500,7918755740,9800,9800,9800,9800,0
|
|
20241127,172400,7918755740,9800,9800,9800,9800,0
|
|
20241127,172300,7918755740,9800,9800,9800,9800,0
|
|
20241127,172200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,172100,7918755740,9800,9800,9800,9800,0
|
|
20241127,172000,7918755740,9800,9800,9800,9800,0
|
|
20241127,171900,7918755740,9800,9800,9800,9800,0
|
|
20241127,171800,7918755740,9800,9800,9800,9800,0
|
|
20241127,171700,7918755740,9800,9800,9800,9800,0
|
|
20241127,171600,7918755740,9800,9800,9800,9800,0
|
|
20241127,171500,7918755740,9800,9800,9800,9800,0
|
|
20241127,171400,7918755740,9800,9800,9800,9800,0
|
|
20241127,171300,7918755740,9800,9800,9800,9800,0
|
|
20241127,171200,7918755740,9800,9800,9800,9800,0
|
|
20241127,171100,7918755740,9800,9800,9800,9800,0
|
|
20241127,171000,7918755740,9800,9800,9800,9800,0
|
|
20241127,170900,7918755740,9800,9800,9800,9800,0
|
|
20241127,170800,7918755740,9800,9800,9800,9800,0
|
|
20241127,170700,7918755740,9800,9800,9800,9800,0
|
|
20241127,170600,7918755740,9800,9800,9800,9800,0
|
|
20241127,170500,7918755740,9800,9800,9800,9800,0
|
|
20241127,170400,7918755740,9800,9800,9800,9800,0
|
|
20241127,170300,7918755740,9800,9800,9800,9800,0
|
|
20241127,170200,7918755740,9800,9800,9800,9800,0
|
|
20241127,170100,7918755740,9800,9800,9800,9800,0
|
|
20241127,170000,7918755740,9800,9800,9800,9800,0
|
|
20241127,165900,7918755740,9800,9800,9800,9800,0
|
|
20241127,165800,7918755740,9800,9800,9800,9800,0
|
|
20241127,165700,7918755740,9800,9800,9800,9800,0
|
|
20241127,165600,7918755740,9800,9800,9800,9800,0
|
|
20241127,165500,7918755740,9800,9800,9800,9800,0
|
|
20241127,165400,7918755740,9800,9800,9800,9800,0
|
|
20241127,165300,7918755740,9800,9800,9800,9800,0
|
|
20241127,165200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,165100,7918755740,9800,9800,9800,9800,0
|
|
20241127,165000,7918755740,9800,9800,9800,9800,0
|
|
20241127,164900,7918755740,9800,9800,9800,9800,0
|
|
20241127,164800,7918755740,9800,9800,9800,9800,0
|
|
20241127,164700,7918755740,9800,9800,9800,9800,0
|
|
20241127,164600,7918755740,9800,9800,9800,9800,0
|
|
20241127,164500,7918755740,9800,9800,9800,9800,0
|
|
20241127,164400,7918755740,9800,9800,9800,9800,0
|
|
20241127,164300,7918755740,9800,9800,9800,9800,0
|
|
20241127,164200,7918755740,9800,9800,9800,9800,0
|
|
20241127,164100,7918755740,9800,9800,9800,9800,0
|
|
20241127,164000,7918755740,9800,9800,9800,9800,0
|
|
20241127,163900,7918755740,9800,9800,9800,9800,0
|
|
20241127,163800,7918755740,9800,9800,9800,9800,0
|
|
20241127,163700,7918755740,9800,9800,9800,9800,0
|
|
20241127,163600,7918755740,9800,9800,9800,9800,0
|
|
20241127,163500,7918755740,9800,9800,9800,9800,0
|
|
20241127,163400,7918755740,9800,9800,9800,9800,0
|
|
20241127,163300,7918755740,9800,9800,9800,9800,0
|
|
20241127,163200,7918755740,9800,9800,9800,9800,0
|
|
20241127,163100,7918755740,9800,9800,9800,9800,0
|
|
20241127,163000,7918755740,9800,9800,9800,9800,0
|
|
20241127,162900,7918755740,9800,9800,9800,9800,0
|
|
20241127,162800,7918755740,9800,9800,9800,9800,0
|
|
20241127,162700,7918755740,9800,9800,9800,9800,0
|
|
20241127,162600,7918755740,9800,9800,9800,9800,0
|
|
20241127,162500,7918755740,9800,9800,9800,9800,0
|
|
20241127,162400,7918755740,9800,9800,9800,9800,0
|
|
20241127,162300,7918755740,9800,9800,9800,9800,0
|
|
20241127,162200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,162100,7918755740,9800,9800,9800,9800,0
|
|
20241127,162000,7918755740,9800,9800,9800,9800,0
|
|
20241127,161900,7918755740,9800,9800,9800,9800,0
|
|
20241127,161800,7918755740,9800,9800,9800,9800,0
|
|
20241127,161700,7918755740,9800,9800,9800,9800,0
|
|
20241127,161600,7918755740,9800,9800,9800,9800,0
|
|
20241127,161500,7918755740,9800,9800,9800,9800,0
|
|
20241127,161400,7918755740,9800,9800,9800,9800,0
|
|
20241127,161300,7918755740,9800,9800,9800,9800,0
|
|
20241127,161200,7918755740,9800,9800,9800,9800,0
|
|
20241127,161100,7918755740,9800,9800,9800,9800,0
|
|
20241127,161000,7918755740,9800,9800,9800,9800,0
|
|
20241127,160900,7918755740,9800,9800,9800,9800,0
|
|
20241127,160800,7918755740,9800,9800,9800,9800,0
|
|
20241127,160700,7918755740,9800,9800,9800,9800,0
|
|
20241127,160600,7918755740,9800,9800,9800,9800,0
|
|
20241127,160500,7918755740,9800,9800,9800,9800,0
|
|
20241127,160400,7918755740,9800,9800,9800,9800,0
|
|
20241127,160300,7918755740,9800,9800,9800,9800,0
|
|
20241127,160200,7918755740,9800,9800,9800,9800,0
|
|
20241127,160100,7918755740,9800,9800,9800,9800,0
|
|
20241127,160000,7918755740,9800,9800,9800,9800,0
|
|
20241127,155900,7918755740,9800,9800,9800,9800,0
|
|
20241127,155800,7918755740,9800,9800,9800,9800,0
|
|
20241127,155700,7918755740,9800,9800,9800,9800,0
|
|
20241127,155600,7918755740,9800,9800,9800,9800,0
|
|
20241127,155500,7918755740,9800,9800,9800,9800,0
|
|
20241127,155400,7918755740,9800,9800,9800,9800,0
|
|
20241127,155300,7918755740,9800,9800,9800,9800,0
|
|
20241127,155200,7918755740,9800,9800,9800,9800,65525
|
|
20241127,155100,7918755740,9800,9800,9800,9800,0
|
|
20241127,155000,7918755740,9800,9800,9800,9800,0
|
|
20241127,154900,7918755740,9800,9800,9800,9800,0
|
|
20241127,154800,7918755740,9800,9800,9800,9800,0
|
|
20241127,154700,7918755740,9800,9800,9800,9800,0
|
|
20241127,154600,7918755740,9800,9800,9800,9800,0
|
|
20241127,154500,7918755740,9800,9800,9800,9800,0
|
|
20241127,154400,7918755740,9800,9800,9800,9800,0
|
|
20241127,154300,7918755740,9800,9800,9800,9800,0
|
|
20241127,154200,7918755740,9800,9800,9800,9800,0
|
|
20241127,154100,7918755740,9800,9800,9800,9800,0
|
|
20241127,154000,7918755740,9800,9800,9800,9800,0
|
|
20241127,153900,7918755740,9800,9800,9800,9800,0
|
|
20241127,153800,7918755740,9800,9800,9800,9800,0
|
|
20241127,153700,7918755740,9800,9800,9800,9800,0
|
|
20241127,153600,7918755740,9800,9800,9800,9800,0
|
|
20241127,153500,7918755740,9800,9800,9800,9800,0
|
|
20241127,153400,7918755740,9800,9800,9800,9800,0
|
|
20241127,153300,7918755740,9800,9800,9800,9800,0
|
|
20241127,153200,7918755740,9800,9800,9800,9800,0
|
|
20241127,153100,7918755740,9800,9800,9800,9800,0
|
|
20241127,153000,7918755740,9800,9800,9800,9800,65525
|
|
20241127,152900,7276610740,9820,9820,9820,9820,0
|
|
20241127,152800,7276610740,9820,9820,9820,9820,0
|
|
20241127,152700,7276610740,9820,9820,9820,9820,0
|
|
20241127,152600,7276610740,9820,9820,9820,9820,0
|
|
20241127,152500,7276610740,9820,9820,9820,9820,0
|
|
20241127,152400,7276610740,9820,9820,9820,9820,0
|
|
20241127,152300,7276610740,9820,9820,9820,9820,0
|
|
20241127,152200,7276610740,9820,9820,9820,9820,0
|
|
20241127,152100,7276610740,9820,9820,9820,9820,0
|
|
20241127,152000,7276610740,9820,9820,9820,9820,0
|
|
20241127,151900,7276610740,9820,9810,9820,9810,2346
|
|
20241127,151800,7253594770,9820,9820,9820,9810,1229
|
|
20241127,151700,7241526020,9820,9820,9820,9810,1133
|
|
20241127,151600,7230400530,9810,9810,9820,9810,12494
|
|
20241127,151500,7107814150,9810,9820,9820,9800,10761
|
|
20241127,151400,7002245680,9810,9820,9820,9810,2520
|
|
20241127,151300,6977523670,9820,9820,9820,9810,4773
|
|
20241127,151200,6930656930,9820,9820,9820,9810,560
|
|
20241127,151100,6925157780,9820,9820,9820,9810,587
|
|
20241127,151000,6919395440,9820,9820,9820,9810,14235
|
|
20241127,150900,6779694550,9810,9810,9820,9810,320
|
|
20241127,150800,6776554740,9810,9820,9820,9810,1095
|
|
20241127,150700,6765811900,9820,9820,9820,9810,1125
|
|
20241127,150600,6754764550,9820,9820,9820,9810,1760
|
|
20241127,150500,6737492630,9820,9820,9820,9810,175
|
|
20241127,150400,6735774160,9820,9820,9820,9820,216
|
|
20241127,150300,6733653040,9820,9830,9830,9810,7755
|
|
20241127,150200,6657498930,9830,9830,9830,9830,658
|
|
20241127,150100,6651030790,9820,9830,9830,9820,440
|
|
20241127,150000,6646709530,9830,9820,9830,9820,2621
|
|
20241127,145900,6620970040,9820,9820,9820,9810,1169
|
|
20241127,145800,6609493710,9820,9810,9830,9810,5991
|
|
20241127,145700,6550666750,9820,9820,9820,9810,1528
|
|
20241127,145600,6535662580,9820,9820,9820,9810,801
|
|
20241127,145500,6527797460,9820,9810,9820,9810,788
|
|
20241127,145400,6520061230,9820,9820,9820,9810,1557
|
|
20241127,145300,6504773190,9820,9820,9820,9820,2467
|
|
20241127,145200,6480547250,9820,9820,9820,9820,255
|
|
20241127,145100,6478043150,9820,9820,9820,9820,3079
|
|
20241127,145000,6447807370,9830,9820,9830,9820,229
|
|
20241127,144900,6445557450,9820,9820,9830,9820,1869
|
|
20241127,144800,6427196350,9820,9830,9830,9820,6028
|
|
20241127,144700,6367962030,9830,9830,9830,9830,8429
|
|
20241127,144600,6285104960,9820,9820,9830,9820,471
|
|
20241127,144500,6280478950,9810,9820,9830,9810,9211
|
|
20241127,144400,6190033840,9820,9820,9830,9820,2284
|
|
20241127,144300,6167599030,9820,9830,9830,9820,277
|
|
20241127,144200,6164878470,9830,9830,9830,9820,2872
|
|
20241127,144100,6136647760,9830,9830,9830,9820,1710
|
|
20241127,144000,6119852270,9830,9830,9830,9820,3408
|
|
20241127,143900,6086351640,9820,9830,9830,9820,913
|
|
20241127,143800,6077383010,9820,9820,9820,9820,2283
|
|
20241127,143700,6054963950,9820,9820,9820,9820,1008
|
|
20241127,143600,6045065390,9820,9830,9830,9810,1710
|
|
20241127,143500,6028272720,9830,9820,9830,9820,609
|
|
20241127,143400,6022292100,9820,9820,9820,9810,3186
|
|
20241127,143300,5991020590,9820,9810,9820,9800,3135
|
|
20241127,143200,5960267230,9810,9810,9810,9800,3849
|
|
20241127,143100,5922515590,9810,9810,9810,9800,3801
|
|
20241127,143000,5885238510,9820,9820,9820,9800,14882
|
|
20241127,142900,5739238280,9820,9830,9830,9810,12381
|
|
20241127,142800,5617658380,9820,9840,9840,9820,2207
|
|
20241127,142700,5595964950,9840,9840,9840,9830,197
|
|
20241127,142600,5594026480,9840,9840,9840,9830,63
|
|
20241127,142500,5593406590,9840,9830,9840,9830,299
|
|
20241127,142400,5590465610,9830,9830,9830,9830,804
|
|
20241127,142300,5582562290,9830,9840,9840,9820,6230
|
|
20241127,142200,5521357020,9830,9830,9840,9820,13167
|
|
20241127,142100,5391924800,9830,9820,9830,9820,1080
|
|
20241127,142000,5381316070,9830,9830,9830,9820,534
|
|
20241127,141900,5376071010,9830,9820,9830,9820,1052
|
|
20241127,141800,5365733250,9820,9830,9830,9820,294
|
|
20241127,141700,5362844750,9830,9830,9830,9820,436
|
|
20241127,141600,5358560780,9830,9830,9830,9820,2992
|
|
20241127,141500,5329175520,9830,9840,9840,9820,10650
|
|
20241127,141400,5224496970,9840,9840,9840,9830,258
|
|
20241127,141300,5221958320,9840,9830,9840,9830,986
|
|
20241127,141200,5212259580,9830,9830,9840,9830,4897
|
|
20241127,141100,5164120820,9840,9840,9840,9830,307
|
|
20241127,141000,5161100050,9830,9840,9840,9830,164
|
|
20241127,140900,5159486420,9840,9850,9850,9830,5939
|
|
20241127,140800,5101044730,9840,9840,9850,9840,598
|
|
20241127,140700,5095159000,9840,9850,9850,9840,761
|
|
20241127,140600,5087668170,9840,9840,9850,9840,161
|
|
20241127,140500,5086082390,9850,9850,9850,9850,111
|
|
20241127,140400,5084989040,9840,9840,9850,9840,2569
|
|
20241127,140300,5059707340,9850,9840,9850,9840,257
|
|
20241127,140200,5057177410,9840,9840,9850,9830,1823
|
|
20241127,140100,5039239050,9840,9850,9860,9830,11611
|
|
20241127,140000,4924962470,9860,9850,9860,9850,707
|
|
20241127,135900,4917998380,9860,9840,9860,9840,1631
|
|
20241127,135800,4901932230,9850,9850,9850,9850,1503
|
|
20241127,135700,4887127680,9840,9850,9850,9840,742
|
|
20241127,135600,4879822730,9850,9850,9850,9840,3205
|
|
20241127,135500,4848253490,9850,9840,9850,9840,1400
|
|
20241127,135400,4834463570,9850,9850,9850,9840,1416
|
|
20241127,135300,4820517310,9850,9850,9860,9840,25982
|
|
20241127,135200,4564594600,9850,9860,9860,9850,1373
|
|
20241127,135100,4551069840,9850,9860,9860,9850,6584
|
|
20241127,135000,4486173400,9860,9860,9870,9860,15151
|
|
20241127,134900,4336784100,9870,9880,9880,9860,7962
|
|
20241127,134800,4258203510,9880,9870,9880,9870,190
|
|
20241127,134700,4256327820,9880,9870,9880,9870,422
|
|
20241127,134600,4252160080,9880,9890,9890,9870,280
|
|
20241127,134500,4249393640,9890,9880,9890,9870,372
|
|
20241127,134400,4245718080,9880,9880,9880,9870,2404
|
|
20241127,134300,4221969570,9880,9880,9880,9870,961
|
|
20241127,134200,4212483810,9880,9880,9880,9870,1367
|
|
20241127,134100,4198978260,9880,9880,9890,9870,1085
|
|
20241127,134000,4188258910,9890,9880,9890,9870,785
|
|
20241127,133900,4180503080,9880,9870,9880,9870,198
|
|
20241127,133800,4178547290,9880,9890,9890,9870,4848
|
|
20241127,133700,4130656950,9880,9880,9890,9880,625
|
|
20241127,133600,4124477120,9890,9880,9890,9880,754
|
|
20241127,133500,4117025430,9890,9890,9890,9880,181
|
|
20241127,133400,4115236260,9880,9880,9890,9880,417
|
|
20241127,133300,4111114560,9880,9890,9890,9880,171
|
|
20241127,133200,4109424920,9890,9890,9890,9880,359
|
|
20241127,133100,4105875600,9890,9880,9890,9880,300
|
|
20241127,133000,4102909640,9890,9890,9890,9880,329
|
|
20241127,132900,4099657070,9890,9890,9890,9880,170
|
|
20241127,132800,4097977050,9890,9890,9890,9880,147
|
|
20241127,132700,4096523940,9880,9880,9890,9880,193
|
|
20241127,132600,4094615900,9880,9890,9890,9880,160
|
|
20241127,132500,4093033520,9890,9890,9890,9880,1173
|
|
20241127,132400,4081432580,9890,9890,9890,9890,567
|
|
20241127,132300,4075824950,9880,9880,9890,9880,410
|
|
20241127,132200,4071772830,9880,9890,9890,9880,1211
|
|
20241127,132100,4059797390,9890,9880,9890,9880,929
|
|
20241127,132000,4050610610,9880,9880,9880,9870,1198
|
|
20241127,131900,4038782240,9870,9880,9890,9870,3725
|
|
20241127,131800,4001977960,9880,9880,9890,9880,767
|
|
20241127,131700,3994399410,9880,9880,9890,9880,368
|
|
20241127,131600,3990762170,9880,9890,9890,9880,86
|
|
20241127,131500,3989911760,9880,9890,9890,9880,498
|
|
20241127,131400,3984990190,9890,9890,9890,9880,82
|
|
20241127,131300,3984179230,9890,9890,9890,9880,345
|
|
20241127,131200,3980770190,9890,9890,9890,9880,540
|
|
20241127,131100,3975429610,9880,9890,9890,9880,2813
|
|
20241127,131000,3947627060,9880,9890,9890,9880,344
|
|
20241127,130900,3944226680,9880,9880,9890,9870,1029
|
|
20241127,130800,3934060030,9880,9880,9880,9870,547
|
|
20241127,130700,3928657690,9880,9880,9880,9870,794
|
|
20241127,130600,3920820640,9870,9890,9890,9870,3379
|
|
20241127,130500,3887435810,9890,9880,9890,9880,141
|
|
20241127,130400,3886042530,9880,9890,9890,9880,270
|
|
20241127,130300,3883373560,9890,9890,9890,9880,414
|
|
20241127,130200,3879282240,9880,9890,9890,9880,308
|
|
20241127,130100,3876237510,9890,9890,9890,9880,1226
|
|
20241127,130000,3864123660,9890,9880,9890,9880,277
|
|
20241127,125900,3861385710,9890,9890,9890,9880,164
|
|
20241127,125800,3859764810,9890,9890,9890,9880,384
|
|
20241127,125700,3855969620,9880,9880,9890,9880,197
|
|
20241127,125600,3854022100,9890,9890,9890,9880,373
|
|
20241127,125500,3850334010,9890,9880,9890,9880,273
|
|
20241127,125400,3847634980,9880,9890,9890,9880,140
|
|
20241127,125300,3846251630,9890,9880,9890,9880,1044
|
|
20241127,125200,3835935270,9880,9880,9880,9870,471
|
|
20241127,125100,3831281800,9880,9880,9880,9880,335
|
|
20241127,125000,3827972000,9880,9880,9890,9880,798
|
|
20241127,124900,3820087550,9880,9890,9890,9880,522
|
|
20241127,124800,3814928270,9880,9880,9890,9880,626
|
|
20241127,124700,3808743340,9880,9870,9880,9870,376
|
|
20241127,124600,3805028480,9870,9880,9880,9870,2076
|
|
20241127,124500,3784525010,9880,9880,9890,9880,1686
|
|
20241127,124400,3767866680,9880,9880,9880,9870,1066
|
|
20241127,124300,3757339630,9880,9880,9880,9870,321
|
|
20241127,124200,3754168160,9870,9880,9880,9870,2190
|
|
20241127,124100,3732552590,9870,9880,9880,9870,420
|
|
20241127,124000,3728406330,9880,9870,9880,9870,132
|
|
20241127,123900,3727102230,9870,9880,9880,9870,108
|
|
20241127,123800,3726035220,9880,9870,9880,9870,157
|
|
20241127,123700,3724484210,9870,9880,9880,9870,95
|
|
20241127,123600,3723545630,9880,9870,9890,9860,3887
|
|
20241127,123500,3685180180,9870,9880,9890,9870,4715
|
|
20241127,123400,3638637330,9880,9880,9890,9880,1301
|
|
20241127,123300,3625772220,9860,9880,9890,9860,10354
|
|
20241127,123200,3523552770,9880,9890,9890,9870,2495
|
|
20241127,123100,3498890940,9870,9890,9890,9870,2548
|
|
20241127,123000,3473723300,9880,9900,9900,9880,839
|
|
20241127,122900,3465425740,9900,9900,9900,9890,167
|
|
20241127,122800,3463772470,9890,9900,9900,9870,3544
|
|
20241127,122700,3428781220,9890,9900,9900,9870,10929
|
|
20241127,122600,3320831240,9900,9900,9900,9880,6637
|
|
20241127,122500,3255210250,9900,9900,9900,9890,249
|
|
20241127,122400,3252745180,9890,9910,9910,9890,1830
|
|
20241127,122300,3234635340,9910,9910,9920,9910,785
|
|
20241127,122200,3226854620,9910,9900,9910,9900,45
|
|
20241127,122100,3226408730,9900,9900,9920,9900,1678
|
|
20241127,122000,3209781880,9900,9900,9910,9900,639
|
|
20241127,121900,3203451450,9900,9910,9920,9890,1293
|
|
20241127,121800,3190645210,9900,9900,9910,9890,1582
|
|
20241127,121700,3174990340,9900,9910,9910,9890,10534
|
|
20241127,121600,3070712620,9910,9920,9920,9910,6944
|
|
20241127,121500,3001896610,9920,9920,9920,9910,190
|
|
20241127,121400,3000011840,9920,9920,9920,9910,400
|
|
20241127,121300,2996043860,9920,9930,9930,9920,3052
|
|
20241127,121200,2965766640,9920,9930,9930,9920,75
|
|
20241127,121100,2965021910,9920,9930,9930,9920,1138
|
|
20241127,121000,2953721600,9930,9930,9930,9920,416
|
|
20241127,120900,2949591740,9930,9930,9930,9930,17
|
|
20241127,120800,2949422930,9920,9930,9930,9920,346
|
|
20241127,120700,2945988850,9920,9930,9930,9920,54
|
|
20241127,120600,2945453160,9930,9920,9930,9920,273
|
|
20241127,120500,2942742280,9920,9920,9930,9920,436
|
|
20241127,120400,2938414420,9930,9920,9930,9910,1807
|
|
20241127,120300,2920505430,9920,9920,9920,9910,104
|
|
20241127,120200,2919473800,9920,9920,9920,9910,745
|
|
20241127,120100,2912088400,9920,9920,9920,9910,48
|
|
20241127,120000,2911612290,9920,9930,9930,9910,488
|
|
20241127,115900,2906773910,9920,9930,9930,9920,2384
|
|
20241127,115800,2883124540,9930,9940,9940,9920,5006
|
|
20241127,115700,2833413270,9940,9930,9940,9930,210
|
|
20241127,115600,2831327250,9940,9940,9940,9930,245
|
|
20241127,115500,2828892560,9930,9930,9930,9930,4582
|
|
20241127,115400,2783393300,9930,9940,9940,9930,709
|
|
20241127,115300,2776351930,9940,9940,9940,9930,155
|
|
20241127,115200,2774811250,9940,9940,9940,9930,1172
|
|
20241127,115100,2763161590,9940,9940,9940,9930,344
|
|
20241127,115000,2759743270,9930,9940,9940,9930,1320
|
|
20241127,114900,2746634290,9940,9940,9940,9930,2375
|
|
20241127,114800,2723026890,9930,9940,9940,9930,727
|
|
20241127,114700,2715802140,9940,9930,9940,9930,206
|
|
20241127,114600,2713755210,9940,9940,9940,9930,101
|
|
20241127,114500,2712751280,9940,9940,9940,9930,171
|
|
20241127,114400,2711051820,9930,9930,9940,9920,583
|
|
20241127,114300,2705262350,9930,9930,9930,9930,4251
|
|
20241127,114200,2663049920,9920,9920,9930,9920,439
|
|
20241127,114100,2658694850,9920,9920,9920,9920,241
|
|
20241127,114000,2656304130,9920,9920,9920,9910,1442
|
|
20241127,113900,2642001590,9920,9920,9920,9920,35
|
|
20241127,113800,2641654390,9920,9920,9920,9910,454
|
|
20241127,113700,2637154490,9920,9920,9920,9920,144
|
|
20241127,113600,2635726010,9910,9920,9930,9910,274
|
|
20241127,113500,2633007800,9930,9920,9930,9920,477
|
|
20241127,113400,2628275370,9920,9930,9930,9920,3477
|
|
20241127,113300,2593783490,9930,9930,9930,9920,141
|
|
20241127,113200,2592383630,9930,9930,9930,9920,1192
|
|
20241127,113100,2580558590,9930,9930,9930,9920,90
|
|
20241127,113000,2579664900,9920,9930,9930,9920,2533
|
|
20241127,112900,2554523020,9920,9930,9940,9920,1626
|
|
20241127,112800,2538376360,9930,9930,9930,9930,1113
|
|
20241127,112700,2527324270,9930,9930,9930,9930,370
|
|
20241127,112600,2523650170,9930,9930,9930,9930,467
|
|
20241127,112500,2519012860,9930,9930,9930,9930,92
|
|
20241127,112400,2518099300,9920,9930,9930,9920,1196
|
|
20241127,112300,2506234640,9930,9930,9930,9930,267
|
|
20241127,112200,2503583330,9940,9940,9940,9940,50
|
|
20241127,112100,2503086330,9940,9940,9940,9930,1386
|
|
20241127,112000,2489322330,9940,9930,9940,9930,658
|
|
20241127,111900,2482788200,9930,9930,9930,9920,169
|
|
20241127,111800,2481110180,9930,9930,9940,9930,2827
|
|
20241127,111700,2453034810,9930,9930,9940,9930,209
|
|
20241127,111600,2450958600,9940,9930,9940,9930,1403
|
|
20241127,111500,2437026610,9930,9940,9940,9930,166
|
|
20241127,111400,2435377690,9940,9930,9940,9930,1133
|
|
20241127,111300,2424126830,9920,9930,9940,9920,1095
|
|
20241127,111200,2413250390,9930,9940,9940,9930,1045
|
|
20241127,111100,2402873390,9940,9930,9940,9930,4258
|
|
20241127,111000,2360590000,9930,9930,9940,9930,1928
|
|
20241127,110900,2341444820,9930,9940,9940,9930,247
|
|
20241127,110800,2338991970,9940,9940,9940,9930,1187
|
|
20241127,110700,2327203340,9940,9940,9940,9930,373
|
|
20241127,110600,2323499030,9940,9930,9940,9930,44
|
|
20241127,110500,2323061990,9930,9930,9940,9930,1149
|
|
20241127,110400,2311652290,9930,9930,9940,9930,283
|
|
20241127,110300,2308841870,9940,9940,9940,9930,1185
|
|
20241127,110200,2297074670,9930,9940,9940,9930,3832
|
|
20241127,110100,2259022590,9940,9940,9940,9930,1159
|
|
20241127,110000,2247512730,9940,9940,9940,9930,53
|
|
20241127,105900,2246986110,9940,9940,9940,9930,57
|
|
20241127,105800,2246419730,9940,9940,9940,9930,71
|
|
20241127,105700,2245714080,9940,9940,9940,9940,60
|
|
20241127,105600,2245117680,9940,9940,9940,9930,87
|
|
20241127,105500,2244253100,9940,9930,9940,9930,1976
|
|
20241127,105400,2224623170,9930,9930,9930,9920,220
|
|
20241127,105300,2222439590,9930,9930,9930,9920,276
|
|
20241127,105200,2219699910,9930,9930,9930,9930,43
|
|
20241127,105100,2219272920,9930,9930,9930,9930,97
|
|
20241127,105000,2218309710,9930,9930,9930,9920,225
|
|
20241127,104900,2216075530,9930,9930,9930,9920,880
|
|
20241127,104800,2207342770,9940,9930,9940,9930,453
|
|
20241127,104700,2202844100,9930,9940,9940,9930,559
|
|
20241127,104600,2197289850,9940,9940,9940,9940,3238
|
|
20241127,104500,2165104130,9940,9920,9940,9920,11976
|
|
20241127,104400,2046288400,9920,9930,9940,9920,9971
|
|
20241127,104300,1947312930,9930,9930,9930,9920,60
|
|
20241127,104200,1946717630,9920,9930,9930,9920,268
|
|
20241127,104100,1944056400,9930,9930,9930,9920,545
|
|
20241127,104000,1938649620,9930,9920,9930,9920,3147
|
|
20241127,103900,1907415650,9920,9920,9920,9910,358
|
|
20241127,103800,1903864300,9920,9920,9920,9910,182
|
|
20241127,103700,1902058870,9910,9920,9920,9910,150
|
|
20241127,103600,1900570910,9920,9920,9920,9920,428
|
|
20241127,103500,1896325150,9920,9920,9920,9920,110
|
|
20241127,103400,1895233950,9920,9920,9920,9920,183
|
|
20241127,103300,1893418590,9920,9920,9920,9920,707
|
|
20241127,103200,1886405150,9920,9920,9920,9920,137
|
|
20241127,103100,1885046110,9920,9920,9920,9910,657
|
|
20241127,103000,1878528850,9920,9920,9920,9920,772
|
|
20241127,102900,1870870610,9920,9910,9920,9900,6847
|
|
20241127,102800,1803010020,9910,9910,9910,9910,584
|
|
20241127,102700,1797222580,9910,9900,9910,9900,598
|
|
20241127,102600,1791296900,9900,9910,9910,9900,1148
|
|
20241127,102500,1779929340,9910,9910,9910,9910,42
|
|
20241127,102400,1779513120,9910,9900,9910,9900,1117
|
|
20241127,102300,1768454810,9900,9900,9910,9900,3841
|
|
20241127,102200,1730425580,9900,9900,9900,9890,124
|
|
20241127,102100,1729198030,9900,9890,9900,9890,1528
|
|
20241127,102000,1714073700,9900,9890,9900,9890,1923
|
|
20241127,101900,1695054940,9890,9900,9900,9890,138
|
|
20241127,101800,1693689070,9890,9900,9900,9890,270
|
|
20241127,101700,1691018090,9900,9900,9900,9890,61
|
|
20241127,101600,1690414200,9900,9900,9900,9890,66
|
|
20241127,101500,1689760810,9900,9900,9900,9900,39
|
|
20241127,101400,1689374710,9900,9890,9900,9880,6291
|
|
20241127,101300,1627157720,9890,9880,9890,9880,3520
|
|
20241127,101200,1592378040,9880,9880,9880,9870,167
|
|
20241127,101100,1590728130,9880,9880,9880,9870,118
|
|
20241127,101000,1589562340,9870,9890,9890,9870,8504
|
|
20241127,100900,1505558530,9890,9900,9900,9880,3461
|
|
20241127,100800,1471359630,9900,9890,9900,9890,112
|
|
20241127,100700,1470251470,9890,9890,9890,9880,631
|
|
20241127,100600,1464015820,9900,9900,9910,9880,2424
|
|
20241127,100500,1440033350,9910,9900,9910,9890,1717
|
|
20241127,100400,1423052100,9900,9900,9910,9890,4463
|
|
20241127,100300,1378901580,9900,9910,9910,9900,6521
|
|
20241127,100200,1314343360,9910,9910,9910,9900,710
|
|
20241127,100100,1307314050,9910,9890,9910,9890,1245
|
|
20241127,100000,1295000150,9890,9910,9910,9890,2232
|
|
20241127,095900,1272905180,9910,9910,9910,9900,1910
|
|
20241127,095800,1253995890,9900,9900,9910,9900,287
|
|
20241127,095700,1251152820,9910,9900,9910,9900,123
|
|
20241127,095600,1249934390,9900,9900,9910,9890,1314
|
|
20241127,095500,1236925640,9900,9900,9900,9900,68
|
|
20241127,095400,1236252440,9900,9900,9900,9900,601
|
|
20241127,095300,1230302540,9900,9910,9910,9900,536
|
|
20241127,095200,1224996010,9900,9890,9900,9890,4602
|
|
20241127,095100,1179447580,9900,9890,9900,9880,4079
|
|
20241127,095000,1139105750,9890,9880,9890,9870,3351
|
|
20241127,094900,1106013390,9890,9880,9890,9880,353
|
|
20241127,094800,1102523310,9880,9890,9890,9880,443
|
|
20241127,094700,1098143040,9890,9890,9890,9890,179
|
|
20241127,094600,1096372730,9890,9880,9900,9880,1538
|
|
20241127,094500,1081161840,9880,9880,9880,9870,2042
|
|
20241127,094400,1061006550,9880,9890,9890,9870,4195
|
|
20241127,094300,1019574970,9890,9890,9890,9890,299
|
|
20241127,094200,1016617860,9890,9900,9900,9880,156
|
|
20241127,094100,1015075060,9900,9900,9900,9890,186
|
|
20241127,094000,1013234660,9900,9900,9900,9890,1234
|
|
20241127,093900,1001030080,9900,9890,9900,9890,1820
|
|
20241127,093800,983030180,9890,9880,9890,9880,990
|
|
20241127,093700,973246500,9880,9870,9880,9860,572
|
|
20241127,093600,967598750,9870,9870,9870,9870,1293
|
|
20241127,093500,954836840,9870,9860,9870,9860,1046
|
|
20241127,093400,944522990,9860,9870,9870,9850,1692
|
|
20241127,093300,927839850,9860,9860,9870,9850,9799
|
|
20241127,093200,831216510,9870,9880,9880,9870,8936
|
|
20241127,093100,743017570,9880,9890,9890,9870,3838
|
|
20241127,093000,705096390,9890,9890,9890,9880,1061
|
|
20241127,092900,694608810,9890,9890,9890,9880,1401
|
|
20241127,092800,680759630,9890,9890,9900,9880,3132
|
|
20241127,092700,649783190,9890,9900,9900,9880,567
|
|
20241127,092600,644176520,9900,9900,9900,9880,4580
|
|
20241127,092500,598907780,9890,9890,9900,9890,237
|
|
20241127,092400,596561800,9900,9890,9900,9890,564
|
|
20241127,092300,590983530,9880,9880,9890,9880,897
|
|
20241127,092200,582112840,9890,9900,9900,9890,4532
|
|
20241127,092100,537284880,9900,9900,9900,9890,1231
|
|
20241127,092000,525098970,9900,9900,9900,9900,2191
|
|
20241127,091900,503408070,9900,9900,9910,9890,913
|
|
20241127,091800,494366890,9900,9900,9910,9900,1527
|
|
20241127,091700,479248660,9900,9900,9900,9890,124
|
|
20241127,091600,478021280,9900,9890,9900,9890,2011
|
|
20241127,091500,458128110,9890,9900,9900,9890,23
|
|
20241127,091400,457900450,9900,9890,9910,9890,3712
|
|
20241127,091300,421165540,9900,9900,9900,9890,6474
|
|
20241127,091200,357087800,9910,9910,9920,9910,1039
|
|
20241127,091100,346787310,9910,9910,9910,9900,4500
|
|
20241127,091000,302215070,9910,9910,9920,9910,298
|
|
20241127,090900,299261580,9920,9920,9930,9910,1507
|
|
20241127,090800,284315580,9920,9930,9930,9920,1712
|
|
20241127,090700,267324620,9930,9940,9940,9920,1397
|
|
20241127,090600,253453340,9930,9940,9940,9930,1180
|
|
20241127,090500,241734730,9940,9940,9950,9930,575
|
|
20241127,090400,236018140,9950,9940,9950,9930,657
|
|
20241127,090300,229486900,9940,9920,9940,9920,773
|
|
20241127,090200,221813880,9920,9940,9940,9910,5944
|
|
20241127,090100,162825060,9930,9950,9950,9930,4592
|
|
20241127,090000,117189140,9950,9940,9970,9940,11469
|