640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193700,837513250,9890,9890,9890,9890,2295
|
|
20241127,193600,837513250,9890,9890,9890,9890,0
|
|
20241127,193500,837513250,9890,9890,9890,9890,0
|
|
20241127,193400,837513250,9890,9890,9890,9890,0
|
|
20241127,193300,837513250,9890,9890,9890,9890,0
|
|
20241127,193200,837513250,9890,9890,9890,9890,0
|
|
20241127,193100,837513250,9890,9890,9890,9890,0
|
|
20241127,193000,837513250,9890,9890,9890,9890,0
|
|
20241127,192900,837513250,9890,9890,9890,9890,0
|
|
20241127,192800,837513250,9890,9890,9890,9890,0
|
|
20241127,192700,837513250,9890,9890,9890,9890,0
|
|
20241127,192600,837513250,9890,9890,9890,9890,0
|
|
20241127,192500,837513250,9890,9890,9890,9890,0
|
|
20241127,192400,837513250,9890,9890,9890,9890,0
|
|
20241127,192300,837513250,9890,9890,9890,9890,0
|
|
20241127,192200,837513250,9890,9890,9890,9890,0
|
|
20241127,192100,837513250,9890,9890,9890,9890,0
|
|
20241127,192000,837513250,9890,9890,9890,9890,0
|
|
20241127,191900,837513250,9890,9890,9890,9890,0
|
|
20241127,191800,837513250,9890,9890,9890,9890,0
|
|
20241127,191700,837513250,9890,9890,9890,9890,0
|
|
20241127,191600,837513250,9890,9890,9890,9890,0
|
|
20241127,191500,837513250,9890,9890,9890,9890,0
|
|
20241127,191400,837513250,9890,9890,9890,9890,0
|
|
20241127,191300,837513250,9890,9890,9890,9890,0
|
|
20241127,191200,837513250,9890,9890,9890,9890,0
|
|
20241127,191100,837513250,9890,9890,9890,9890,0
|
|
20241127,191000,837513250,9890,9890,9890,9890,0
|
|
20241127,190900,837513250,9890,9890,9890,9890,0
|
|
20241127,190800,837513250,9890,9890,9890,9890,0
|
|
20241127,190700,837513250,9890,9890,9890,9890,2295
|
|
20241127,190600,837513250,9890,9890,9890,9890,0
|
|
20241127,190500,837513250,9890,9890,9890,9890,0
|
|
20241127,190400,837513250,9890,9890,9890,9890,0
|
|
20241127,190300,837513250,9890,9890,9890,9890,0
|
|
20241127,190200,837513250,9890,9890,9890,9890,0
|
|
20241127,190100,837513250,9890,9890,9890,9890,0
|
|
20241127,190000,837513250,9890,9890,9890,9890,0
|
|
20241127,185900,837513250,9890,9890,9890,9890,0
|
|
20241127,185800,837513250,9890,9890,9890,9890,0
|
|
20241127,185700,837513250,9890,9890,9890,9890,0
|
|
20241127,185600,837513250,9890,9890,9890,9890,0
|
|
20241127,185500,837513250,9890,9890,9890,9890,0
|
|
20241127,185400,837513250,9890,9890,9890,9890,0
|
|
20241127,185300,837513250,9890,9890,9890,9890,0
|
|
20241127,185200,837513250,9890,9890,9890,9890,0
|
|
20241127,185100,837513250,9890,9890,9890,9890,0
|
|
20241127,185000,837513250,9890,9890,9890,9890,0
|
|
20241127,184900,837513250,9890,9890,9890,9890,0
|
|
20241127,184800,837513250,9890,9890,9890,9890,0
|
|
20241127,184700,837513250,9890,9890,9890,9890,0
|
|
20241127,184600,837513250,9890,9890,9890,9890,0
|
|
20241127,184500,837513250,9890,9890,9890,9890,0
|
|
20241127,184400,837513250,9890,9890,9890,9890,0
|
|
20241127,184300,837513250,9890,9890,9890,9890,0
|
|
20241127,184200,837513250,9890,9890,9890,9890,0
|
|
20241127,184100,837513250,9890,9890,9890,9890,0
|
|
20241127,184000,837513250,9890,9890,9890,9890,0
|
|
20241127,183900,837513250,9890,9890,9890,9890,0
|
|
20241127,183800,837513250,9890,9890,9890,9890,0
|
|
20241127,183700,837513250,9890,9890,9890,9890,2295
|
|
20241127,183600,837513250,9890,9890,9890,9890,0
|
|
20241127,183500,837513250,9890,9890,9890,9890,0
|
|
20241127,183400,837513250,9890,9890,9890,9890,0
|
|
20241127,183300,837513250,9890,9890,9890,9890,0
|
|
20241127,183200,837513250,9890,9890,9890,9890,0
|
|
20241127,183100,837513250,9890,9890,9890,9890,0
|
|
20241127,183000,837513250,9890,9890,9890,9890,0
|
|
20241127,182900,837513250,9890,9890,9890,9890,0
|
|
20241127,182800,837513250,9890,9890,9890,9890,0
|
|
20241127,182700,837513250,9890,9890,9890,9890,0
|
|
20241127,182600,837513250,9890,9890,9890,9890,0
|
|
20241127,182500,837513250,9890,9890,9890,9890,0
|
|
20241127,182400,837513250,9890,9890,9890,9890,0
|
|
20241127,182300,837513250,9890,9890,9890,9890,0
|
|
20241127,182200,837513250,9890,9890,9890,9890,0
|
|
20241127,182100,837513250,9890,9890,9890,9890,0
|
|
20241127,182000,837513250,9890,9890,9890,9890,0
|
|
20241127,181900,837513250,9890,9890,9890,9890,0
|
|
20241127,181800,837513250,9890,9890,9890,9890,0
|
|
20241127,181700,837513250,9890,9890,9890,9890,0
|
|
20241127,181600,837513250,9890,9890,9890,9890,0
|
|
20241127,181500,837513250,9890,9890,9890,9890,0
|
|
20241127,181400,837513250,9890,9890,9890,9890,0
|
|
20241127,181300,837513250,9890,9890,9890,9890,0
|
|
20241127,181200,837513250,9890,9890,9890,9890,0
|
|
20241127,181100,837513250,9890,9890,9890,9890,0
|
|
20241127,181000,837513250,9890,9890,9890,9890,0
|
|
20241127,180900,837513250,9890,9890,9890,9890,0
|
|
20241127,180800,837513250,9890,9890,9890,9890,0
|
|
20241127,180700,837513250,9890,9890,9890,9890,2295
|
|
20241127,180600,837513250,9890,9890,9890,9890,0
|
|
20241127,180500,837513250,9890,9890,9890,9890,0
|
|
20241127,180400,837513250,9890,9890,9890,9890,0
|
|
20241127,180300,837513250,9890,9890,9890,9890,0
|
|
20241127,180200,837513250,9890,9890,9890,9890,0
|
|
20241127,180100,837513250,9890,9890,9890,9890,0
|
|
20241127,180000,837513250,9890,9890,9890,9890,0
|
|
20241127,175900,837513250,9890,9890,9890,9890,0
|
|
20241127,175800,837513250,9890,9890,9890,9890,0
|
|
20241127,175700,837513250,9890,9890,9890,9890,0
|
|
20241127,175600,837513250,9890,9890,9890,9890,0
|
|
20241127,175500,837513250,9890,9890,9890,9890,0
|
|
20241127,175400,837513250,9890,9890,9890,9890,0
|
|
20241127,175300,837513250,9890,9890,9890,9890,0
|
|
20241127,175200,837513250,9890,9890,9890,9890,0
|
|
20241127,175100,837513250,9890,9890,9890,9890,0
|
|
20241127,175000,837513250,9890,9890,9890,9890,0
|
|
20241127,174900,837513250,9890,9890,9890,9890,0
|
|
20241127,174800,837513250,9890,9890,9890,9890,0
|
|
20241127,174700,837513250,9890,9890,9890,9890,0
|
|
20241127,174600,837513250,9890,9890,9890,9890,0
|
|
20241127,174500,837513250,9890,9890,9890,9890,0
|
|
20241127,174400,837513250,9890,9890,9890,9890,0
|
|
20241127,174300,837513250,9890,9890,9890,9890,0
|
|
20241127,174200,837513250,9890,9890,9890,9890,0
|
|
20241127,174100,837513250,9890,9890,9890,9890,0
|
|
20241127,174000,837513250,9890,9890,9890,9890,0
|
|
20241127,173900,837513250,9890,9890,9890,9890,0
|
|
20241127,173800,837513250,9890,9890,9890,9890,0
|
|
20241127,173700,837513250,9890,9890,9890,9890,2295
|
|
20241127,173600,837513250,9890,9890,9890,9890,0
|
|
20241127,173500,837513250,9890,9890,9890,9890,0
|
|
20241127,173400,837513250,9890,9890,9890,9890,0
|
|
20241127,173300,837513250,9890,9890,9890,9890,0
|
|
20241127,173200,837513250,9890,9890,9890,9890,0
|
|
20241127,173100,837513250,9890,9890,9890,9890,0
|
|
20241127,173000,837513250,9890,9890,9890,9890,0
|
|
20241127,172900,837513250,9890,9890,9890,9890,0
|
|
20241127,172800,837513250,9890,9890,9890,9890,0
|
|
20241127,172700,837513250,9890,9890,9890,9890,0
|
|
20241127,172600,837513250,9890,9890,9890,9890,0
|
|
20241127,172500,837513250,9890,9890,9890,9890,0
|
|
20241127,172400,837513250,9890,9890,9890,9890,0
|
|
20241127,172300,837513250,9890,9890,9890,9890,0
|
|
20241127,172200,837513250,9890,9890,9890,9890,0
|
|
20241127,172100,837513250,9890,9890,9890,9890,0
|
|
20241127,172000,837513250,9890,9890,9890,9890,0
|
|
20241127,171900,837513250,9890,9890,9890,9890,0
|
|
20241127,171800,837513250,9890,9890,9890,9890,0
|
|
20241127,171700,837513250,9890,9890,9890,9890,0
|
|
20241127,171600,837513250,9890,9890,9890,9890,0
|
|
20241127,171500,837513250,9890,9890,9890,9890,0
|
|
20241127,171400,837513250,9890,9890,9890,9890,0
|
|
20241127,171300,837513250,9890,9890,9890,9890,0
|
|
20241127,171200,837513250,9890,9890,9890,9890,0
|
|
20241127,171100,837513250,9890,9890,9890,9890,0
|
|
20241127,171000,837513250,9890,9890,9890,9890,0
|
|
20241127,170900,837513250,9890,9890,9890,9890,0
|
|
20241127,170800,837513250,9890,9890,9890,9890,0
|
|
20241127,170700,837513250,9890,9890,9890,9890,2295
|
|
20241127,170600,837513250,9890,9890,9890,9890,0
|
|
20241127,170500,837513250,9890,9890,9890,9890,0
|
|
20241127,170400,837513250,9890,9890,9890,9890,0
|
|
20241127,170300,837513250,9890,9890,9890,9890,0
|
|
20241127,170200,837513250,9890,9890,9890,9890,0
|
|
20241127,170100,837513250,9890,9890,9890,9890,0
|
|
20241127,170000,837513250,9890,9890,9890,9890,0
|
|
20241127,165900,837513250,9890,9890,9890,9890,0
|
|
20241127,165800,837513250,9890,9890,9890,9890,0
|
|
20241127,165700,837513250,9890,9890,9890,9890,0
|
|
20241127,165600,837513250,9890,9890,9890,9890,0
|
|
20241127,165500,837513250,9890,9890,9890,9890,0
|
|
20241127,165400,837513250,9890,9890,9890,9890,0
|
|
20241127,165300,837513250,9890,9890,9890,9890,0
|
|
20241127,165200,837513250,9890,9890,9890,9890,0
|
|
20241127,165100,837513250,9890,9890,9890,9890,0
|
|
20241127,165000,837513250,9890,9890,9890,9890,0
|
|
20241127,164900,837513250,9890,9890,9890,9890,0
|
|
20241127,164800,837513250,9890,9890,9890,9890,0
|
|
20241127,164700,837513250,9890,9890,9890,9890,0
|
|
20241127,164600,837513250,9890,9890,9890,9890,0
|
|
20241127,164500,837513250,9890,9890,9890,9890,0
|
|
20241127,164400,837513250,9890,9890,9890,9890,0
|
|
20241127,164300,837513250,9890,9890,9890,9890,0
|
|
20241127,164200,837513250,9890,9890,9890,9890,0
|
|
20241127,164100,837513250,9890,9890,9890,9890,0
|
|
20241127,164000,837513250,9890,9890,9890,9890,0
|
|
20241127,163900,837513250,9890,9890,9890,9890,0
|
|
20241127,163800,837513250,9890,9890,9890,9890,0
|
|
20241127,163700,837513250,9890,9890,9890,9890,2295
|
|
20241127,163600,837513250,9890,9890,9890,9890,0
|
|
20241127,163500,837513250,9890,9890,9890,9890,0
|
|
20241127,163400,837513250,9890,9890,9890,9890,0
|
|
20241127,163300,837513250,9890,9890,9890,9890,0
|
|
20241127,163200,837513250,9890,9890,9890,9890,0
|
|
20241127,163100,837513250,9890,9890,9890,9890,0
|
|
20241127,163000,837513250,9890,9890,9890,9890,0
|
|
20241127,162900,837513250,9890,9890,9890,9890,0
|
|
20241127,162800,837513250,9890,9890,9890,9890,0
|
|
20241127,162700,837513250,9890,9890,9890,9890,0
|
|
20241127,162600,837513250,9890,9890,9890,9890,0
|
|
20241127,162500,837513250,9890,9890,9890,9890,0
|
|
20241127,162400,837513250,9890,9890,9890,9890,0
|
|
20241127,162300,837513250,9890,9890,9890,9890,0
|
|
20241127,162200,837513250,9890,9890,9890,9890,0
|
|
20241127,162100,837513250,9890,9890,9890,9890,0
|
|
20241127,162000,837513250,9890,9890,9890,9890,0
|
|
20241127,161900,837513250,9890,9890,9890,9890,0
|
|
20241127,161800,837513250,9890,9890,9890,9890,0
|
|
20241127,161700,837513250,9890,9890,9890,9890,0
|
|
20241127,161600,837513250,9890,9890,9890,9890,0
|
|
20241127,161500,837513250,9890,9890,9890,9890,0
|
|
20241127,161400,837513250,9890,9890,9890,9890,0
|
|
20241127,161300,837513250,9890,9890,9890,9890,0
|
|
20241127,161200,837513250,9890,9890,9890,9890,0
|
|
20241127,161100,837513250,9890,9890,9890,9890,0
|
|
20241127,161000,837513250,9890,9890,9890,9890,0
|
|
20241127,160900,837513250,9890,9890,9890,9890,0
|
|
20241127,160800,837513250,9890,9890,9890,9890,0
|
|
20241127,160700,837513250,9890,9890,9890,9890,2295
|
|
20241127,160600,837513250,9890,9890,9890,9890,0
|
|
20241127,160500,837513250,9890,9890,9890,9890,0
|
|
20241127,160400,837513250,9890,9890,9890,9890,0
|
|
20241127,160300,837513250,9890,9890,9890,9890,0
|
|
20241127,160200,837513250,9890,9890,9890,9890,0
|
|
20241127,160100,837513250,9890,9890,9890,9890,0
|
|
20241127,160000,837513250,9890,9890,9890,9890,0
|
|
20241127,155900,837513250,9890,9890,9890,9890,0
|
|
20241127,155800,837513250,9890,9890,9890,9890,0
|
|
20241127,155700,837513250,9890,9890,9890,9890,0
|
|
20241127,155600,837513250,9890,9890,9890,9890,0
|
|
20241127,155500,837513250,9890,9890,9890,9890,0
|
|
20241127,155400,837513250,9890,9890,9890,9890,0
|
|
20241127,155300,837513250,9890,9890,9890,9890,0
|
|
20241127,155200,837513250,9890,9890,9890,9890,0
|
|
20241127,155100,837513250,9890,9890,9890,9890,0
|
|
20241127,155000,837513250,9890,9890,9890,9890,0
|
|
20241127,154900,837513250,9890,9890,9890,9890,0
|
|
20241127,154800,837513250,9890,9890,9890,9890,0
|
|
20241127,154700,837513250,9890,9890,9890,9890,0
|
|
20241127,154600,837513250,9890,9890,9890,9890,0
|
|
20241127,154500,837513250,9890,9890,9890,9890,0
|
|
20241127,154400,837513250,9890,9890,9890,9890,0
|
|
20241127,154300,837513250,9890,9890,9890,9890,0
|
|
20241127,154200,837513250,9890,9890,9890,9890,0
|
|
20241127,154100,837513250,9890,9890,9890,9890,0
|
|
20241127,154000,837513250,9890,9890,9890,9890,0
|
|
20241127,153900,837513250,9890,9890,9890,9890,0
|
|
20241127,153800,837513250,9890,9890,9890,9890,0
|
|
20241127,153700,837513250,9890,9890,9890,9890,2295
|
|
20241127,153600,837513250,9890,9890,9890,9890,0
|
|
20241127,153500,837513250,9890,9890,9890,9890,0
|
|
20241127,153400,837513250,9890,9890,9890,9890,0
|
|
20241127,153300,837513250,9890,9890,9890,9890,0
|
|
20241127,153200,837513250,9890,9890,9890,9890,0
|
|
20241127,153100,837513250,9890,9890,9890,9890,0
|
|
20241127,153000,837513250,9890,9890,9890,9890,2295
|
|
20241127,152900,814815700,9910,9910,9910,9910,0
|
|
20241127,152800,814815700,9910,9910,9910,9910,0
|
|
20241127,152700,814815700,9910,9910,9910,9910,0
|
|
20241127,152600,814815700,9910,9910,9910,9910,0
|
|
20241127,152500,814815700,9910,9910,9910,9910,0
|
|
20241127,152400,814815700,9910,9910,9910,9910,0
|
|
20241127,152300,814815700,9910,9910,9910,9910,0
|
|
20241127,152200,814815700,9910,9910,9910,9910,0
|
|
20241127,152100,814815700,9910,9910,9910,9910,0
|
|
20241127,152000,814815700,9910,9910,9910,9910,0
|
|
20241127,151900,814815700,9910,9900,9910,9900,158
|
|
20241127,151800,813250790,9920,9910,9920,9900,385
|
|
20241127,151700,809435660,9930,9930,9930,9930,0
|
|
20241127,151600,809435660,9930,9930,9930,9930,0
|
|
20241127,151500,809435660,9930,9930,9930,9930,0
|
|
20241127,151400,809435660,9930,9930,9930,9930,1
|
|
20241127,151300,809425730,9920,9920,9920,9920,0
|
|
20241127,151200,809425730,9920,9920,9920,9920,60
|
|
20241127,151100,808830530,9930,9920,9930,9920,37
|
|
20241127,151000,808463480,9930,9920,9930,9920,23
|
|
20241127,150900,808235310,9930,9930,9930,9930,6
|
|
20241127,150800,808175730,9930,9930,9930,9930,1
|
|
20241127,150700,808165800,9920,9920,9920,9920,154
|
|
20241127,150600,806638120,9920,9920,9920,9920,0
|
|
20241127,150500,806638120,9920,9920,9920,9920,10
|
|
20241127,150400,806538920,9920,9920,9920,9920,5
|
|
20241127,150300,806489320,9920,9920,9920,9920,0
|
|
20241127,150200,806489320,9920,9920,9920,9920,0
|
|
20241127,150100,806489320,9920,9920,9920,9920,0
|
|
20241127,150000,806489320,9920,9930,9930,9910,17
|
|
20241127,145900,806320820,9920,9920,9920,9920,0
|
|
20241127,145800,806320820,9920,9920,9930,9920,101
|
|
20241127,145700,805318890,9920,9920,9920,9920,0
|
|
20241127,145600,805318890,9920,9920,9920,9920,0
|
|
20241127,145500,805318890,9920,9920,9920,9920,50
|
|
20241127,145400,804822890,9920,9920,9920,9920,0
|
|
20241127,145300,804822890,9920,9910,9920,9910,420
|
|
20241127,145200,800660680,9900,9900,9900,9900,8
|
|
20241127,145100,800581480,9890,9910,9910,9890,427
|
|
20241127,145000,796353800,9910,9910,9910,9910,86
|
|
20241127,144900,795501540,9900,9910,9910,9900,443
|
|
20241127,144800,791112840,9910,9910,9910,9910,2
|
|
20241127,144700,791093020,9890,9910,9910,9890,41
|
|
20241127,144600,790687470,9910,9890,9910,9890,41
|
|
20241127,144500,790281960,9890,9900,9920,9890,1122
|
|
20241127,144400,779180350,9900,9900,9900,9900,0
|
|
20241127,144300,779180350,9900,9900,9900,9900,11
|
|
20241127,144200,779071450,9900,9910,9910,9900,30
|
|
20241127,144100,778774350,9910,9900,9910,9900,61
|
|
20241127,144000,778170440,9900,9920,9920,9900,53
|
|
20241127,143900,777645200,9910,9910,9910,9910,150
|
|
20241127,143800,776158700,9910,9900,9910,9900,2
|
|
20241127,143700,776138890,9900,9890,9900,9890,422
|
|
20241127,143600,771961670,9900,9890,9930,9890,711
|
|
20241127,143500,764927740,9890,9890,9890,9890,100
|
|
20241127,143400,763938740,9930,9930,9930,9930,0
|
|
20241127,143300,763938740,9930,9880,9930,9870,501
|
|
20241127,143200,758992810,9930,9890,9930,9870,1361
|
|
20241127,143100,745550750,9890,9900,9920,9890,1844
|
|
20241127,143000,727308560,9900,9910,9930,9900,666
|
|
20241127,142900,720708890,9920,9920,9920,9920,153
|
|
20241127,142800,719191130,9930,9940,9940,9930,158
|
|
20241127,142700,717621870,9960,9960,9960,9960,0
|
|
20241127,142600,717621870,9960,9960,9960,9960,0
|
|
20241127,142500,717621870,9960,9960,9960,9960,0
|
|
20241127,142400,717621870,9960,9960,9960,9960,0
|
|
20241127,142300,717621870,9960,9960,9960,9960,0
|
|
20241127,142200,717621870,9960,9960,9960,9960,0
|
|
20241127,142100,717621870,9960,9960,9960,9960,0
|
|
20241127,142000,717621870,9960,9960,9960,9960,0
|
|
20241127,141900,717621870,9960,9960,9960,9950,33
|
|
20241127,141800,717293500,9950,9950,9950,9950,159
|
|
20241127,141700,715711450,9950,9940,9950,9930,3
|
|
20241127,141600,715681630,9950,9950,9950,9950,0
|
|
20241127,141500,715681630,9950,9950,9950,9950,455
|
|
20241127,141400,711154380,9960,9950,9960,9950,368
|
|
20241127,141300,707492770,9950,9950,9950,9950,10
|
|
20241127,141200,707393270,9920,9940,9940,9920,240
|
|
20241127,141100,705010910,9940,9940,9940,9940,0
|
|
20241127,141000,705010910,9940,9940,9940,9940,2
|
|
20241127,140900,704991030,9950,9950,9950,9950,0
|
|
20241127,140800,704991030,9950,9940,9950,9940,2004
|
|
20241127,140700,685053450,9940,9930,9940,9930,25
|
|
20241127,140600,684805130,9940,9940,9940,9940,0
|
|
20241127,140500,684805130,9940,9940,9940,9940,23
|
|
20241127,140400,684576510,9940,9940,9940,9940,0
|
|
20241127,140300,684576510,9940,9940,9940,9940,2
|
|
20241127,140200,684556630,9940,9940,9940,9940,0
|
|
20241127,140100,684556630,9940,9940,9940,9930,313
|
|
20241127,140000,681445420,9950,9940,9950,9940,49
|
|
20241127,135900,680958350,9940,9940,9940,9940,0
|
|
20241127,135800,680958350,9940,9940,9940,9940,0
|
|
20241127,135700,680958350,9940,9940,9940,9940,2
|
|
20241127,135600,680938470,9960,9960,9960,9960,20
|
|
20241127,135500,680739270,9960,9960,9960,9960,2
|
|
20241127,135400,680719350,9970,9970,9970,9970,0
|
|
20241127,135300,680719350,9970,9920,9970,9920,1867
|
|
20241127,135200,662198660,9910,9920,9920,9910,29
|
|
20241127,135100,661911170,9920,9920,9920,9920,0
|
|
20241127,135000,661911170,9920,9920,9920,9920,0
|
|
20241127,134900,661911170,9920,9920,9920,9920,0
|
|
20241127,134800,661911170,9920,9920,9920,9920,0
|
|
20241127,134700,661911170,9920,9920,9920,9920,1
|
|
20241127,134600,661901250,9910,9920,9920,9910,650
|
|
20241127,134500,655454750,9920,9920,9920,9910,202
|
|
20241127,134400,653452910,9910,9930,9930,9910,1147
|
|
20241127,134300,642074950,9970,9970,9970,9970,0
|
|
20241127,134200,642074950,9970,9970,9970,9970,0
|
|
20241127,134100,642074950,9970,9970,9970,9970,1
|
|
20241127,134000,642064980,9970,9970,9970,9970,0
|
|
20241127,133900,642064980,9970,9970,9970,9970,3
|
|
20241127,133800,642035070,9970,9970,9970,9970,1
|
|
20241127,133700,642025100,9970,9930,9970,9930,6
|
|
20241127,133600,641965400,9930,9930,9930,9930,200
|
|
20241127,133500,639979400,9930,9930,9930,9930,50
|
|
20241127,133400,639482900,9930,9930,9930,9930,0
|
|
20241127,133300,639482900,9930,9900,9930,9900,1529
|
|
20241127,133200,624345770,9910,9910,9910,9910,141
|
|
20241127,133100,622948460,9930,9930,9930,9930,0
|
|
20241127,133000,622948460,9930,9940,9940,9900,1107
|
|
20241127,132900,611973390,9990,9940,9990,9940,101
|
|
20241127,132800,610969400,9930,9930,9930,9930,414
|
|
20241127,132700,606858380,9930,9920,9930,9890,3832
|
|
20241127,132600,568928210,9930,9920,9930,9910,173
|
|
20241127,132500,567212110,9930,9980,9980,9920,4781
|
|
20241127,132400,519661290,9980,9980,9980,9980,510
|
|
20241127,132300,514571490,10010,10010,10010,10010,3
|
|
20241127,132200,514541460,10010,10010,10010,10010,50
|
|
20241127,132100,514040960,10010,10010,10010,10010,0
|
|
20241127,132000,514040960,10010,10010,10010,10010,0
|
|
20241127,131900,514040960,10010,10010,10010,9970,441
|
|
20241127,131800,509633250,10010,10010,10010,10010,250
|
|
20241127,131700,507130750,10010,10010,10010,10010,0
|
|
20241127,131600,507130750,10010,10010,10010,10010,0
|
|
20241127,131500,507130750,10010,10010,10010,10010,1
|
|
20241127,131400,507120740,9970,9970,9970,9970,0
|
|
20241127,131300,507120740,9970,10050,10050,9970,502
|
|
20241127,131200,502111370,9990,9990,9990,9990,0
|
|
20241127,131100,502111370,9990,9990,9990,9990,0
|
|
20241127,131000,502111370,9990,10050,10050,9990,501
|
|
20241127,130900,497105120,10050,10050,10050,10050,0
|
|
20241127,130800,497105120,10050,10010,10050,10000,1067
|
|
20241127,130700,486429120,10070,10070,10070,10070,1
|
|
20241127,130600,486419050,10010,10030,10030,10010,2300
|
|
20241127,130500,463384280,10030,10030,10030,10030,0
|
|
20241127,130400,463384280,10030,10030,10030,10030,0
|
|
20241127,130300,463384280,10030,10030,10030,10030,3
|
|
20241127,130200,463354190,10070,10020,10070,10020,2
|
|
20241127,130100,463334100,10020,10030,10040,10020,768
|
|
20241127,130000,455631960,10070,10070,10070,10070,0
|
|
20241127,125900,455631960,10070,10070,10070,10070,50
|
|
20241127,125800,455128460,10070,10040,10070,10040,152
|
|
20241127,125700,453602350,10070,10040,10070,10040,100
|
|
20241127,125600,452598320,10070,10070,10070,10070,0
|
|
20241127,125500,452598320,10070,10060,10070,10040,667
|
|
20241127,125400,445898920,10060,10060,10060,10060,47
|
|
20241127,125300,445426100,10070,10090,10090,10060,512
|
|
20241127,125200,440270320,10110,10110,10110,10110,0
|
|
20241127,125100,440270320,10110,10110,10110,10110,0
|
|
20241127,125000,440270320,10110,10110,10110,10110,0
|
|
20241127,124900,440270320,10110,10110,10110,10110,0
|
|
20241127,124800,440270320,10110,10110,10110,10110,0
|
|
20241127,124700,440270320,10110,10110,10110,10110,1
|
|
20241127,124600,440260210,10100,10100,10100,10100,306
|
|
20241127,124500,437169610,10110,10110,10110,10110,0
|
|
20241127,124400,437169610,10110,10110,10110,10110,0
|
|
20241127,124300,437169610,10110,10110,10110,10110,5
|
|
20241127,124200,437119060,10110,10100,10110,10100,196
|
|
20241127,124100,435139450,10090,10090,10090,10090,501
|
|
20241127,124000,430084360,10090,10090,10090,10090,0
|
|
20241127,123900,430084360,10090,10090,10090,10090,2
|
|
20241127,123800,430064180,10060,10090,10090,10060,5
|
|
20241127,123700,430013820,10090,10090,10090,10090,4
|
|
20241127,123600,429973460,10090,10090,10090,10090,0
|
|
20241127,123500,429973460,10090,10090,10090,10090,0
|
|
20241127,123400,429973460,10090,10090,10090,10090,0
|
|
20241127,123300,429973460,10090,10090,10090,10090,0
|
|
20241127,123200,429973460,10090,10090,10090,10090,0
|
|
20241127,123100,429973460,10090,10090,10090,10090,1
|
|
20241127,123000,429963370,10050,10050,10050,10050,0
|
|
20241127,122900,429963370,10050,10050,10050,10050,24
|
|
20241127,122800,429722170,10050,10050,10050,10050,14
|
|
20241127,122700,429581470,10090,10060,10090,10060,148
|
|
20241127,122600,428092560,10090,10090,10090,10090,0
|
|
20241127,122500,428092560,10090,10090,10090,10090,0
|
|
20241127,122400,428092560,10090,10090,10090,10090,2
|
|
20241127,122300,428072380,10050,10050,10050,10050,1
|
|
20241127,122200,428062330,10090,10060,10090,10050,170
|
|
20241127,122100,426353640,10090,10090,10090,10090,1
|
|
20241127,122000,426343550,10050,10050,10050,10050,1
|
|
20241127,121900,426333500,10090,10090,10090,10090,0
|
|
20241127,121800,426333500,10090,10050,10090,10050,5
|
|
20241127,121700,426283210,10090,10070,10090,10070,3
|
|
20241127,121600,426252980,10060,10070,10070,10060,1353
|
|
20241127,121500,412631890,10100,10100,10100,10100,0
|
|
20241127,121400,412631890,10100,10100,10100,10100,1
|
|
20241127,121300,412621790,10080,10080,10080,10080,0
|
|
20241127,121200,412621790,10080,10090,10090,10080,1076
|
|
20241127,121100,401767150,10150,10150,10150,10150,0
|
|
20241127,121000,401767150,10150,10150,10150,10150,0
|
|
20241127,120900,401767150,10150,10150,10150,10150,0
|
|
20241127,120800,401767150,10150,10150,10150,10150,0
|
|
20241127,120700,401767150,10150,10150,10150,10150,0
|
|
20241127,120600,401767150,10150,10150,10150,10150,0
|
|
20241127,120500,401767150,10150,10150,10150,10150,0
|
|
20241127,120400,401767150,10150,10150,10150,10150,0
|
|
20241127,120300,401767150,10150,10150,10150,10100,4
|
|
20241127,120200,401726650,10110,10110,10110,10110,10
|
|
20241127,120100,401625550,10110,10120,10120,10100,2126
|
|
20241127,120000,380145590,10170,10170,10170,10170,0
|
|
20241127,115900,380145590,10170,10170,10170,10170,0
|
|
20241127,115800,380145590,10170,10170,10170,10170,0
|
|
20241127,115700,380145590,10170,10160,10170,10160,101
|
|
20241127,115600,379119420,10160,10160,10160,10160,0
|
|
20241127,115500,379119420,10160,10160,10160,10160,0
|
|
20241127,115400,379119420,10160,10150,10160,10120,41
|
|
20241127,115300,378703550,10170,10150,10170,10150,40
|
|
20241127,115200,378297280,10150,10150,10150,10150,1
|
|
20241127,115100,378287130,10150,10150,10150,10150,0
|
|
20241127,115000,378287130,10150,10150,10150,10150,0
|
|
20241127,114900,378287130,10150,10150,10150,10150,0
|
|
20241127,114800,378287130,10150,10150,10150,10150,0
|
|
20241127,114700,378287130,10150,10150,10150,10150,0
|
|
20241127,114600,378287130,10150,10150,10150,10150,0
|
|
20241127,114500,378287130,10150,10150,10150,10150,0
|
|
20241127,114400,378287130,10150,10150,10150,10150,0
|
|
20241127,114300,378287130,10150,10150,10150,10150,0
|
|
20241127,114200,378287130,10150,10150,10150,10150,0
|
|
20241127,114100,378287130,10150,10150,10150,10150,5
|
|
20241127,114000,378236380,10150,10130,10150,10120,415
|
|
20241127,113900,374036520,10130,10140,10140,10130,140
|
|
20241127,113800,372617340,10170,10170,10170,10170,0
|
|
20241127,113700,372617340,10170,10170,10170,10170,0
|
|
20241127,113600,372617340,10170,10170,10170,10170,0
|
|
20241127,113500,372617340,10170,10170,10170,10170,0
|
|
20241127,113400,372617340,10170,10170,10170,10170,0
|
|
20241127,113300,372617340,10170,10170,10170,10170,0
|
|
20241127,113200,372617340,10170,10170,10170,10170,0
|
|
20241127,113100,372617340,10170,10170,10170,10170,0
|
|
20241127,113000,372617340,10170,10170,10170,10170,0
|
|
20241127,112900,372617340,10170,10170,10170,10170,0
|
|
20241127,112800,372617340,10170,10170,10170,10170,0
|
|
20241127,112700,372617340,10170,10170,10170,10170,0
|
|
20241127,112600,372617340,10170,10170,10170,10170,1
|
|
20241127,112500,372607170,10120,10130,10130,10120,206
|
|
20241127,112400,370520530,10180,10180,10180,10180,0
|
|
20241127,112300,370520530,10180,10180,10180,10180,0
|
|
20241127,112200,370520530,10180,10180,10180,10180,0
|
|
20241127,112100,370520530,10180,10180,10180,10180,0
|
|
20241127,112000,370520530,10180,10180,10180,10180,0
|
|
20241127,111900,370520530,10180,10180,10180,10180,0
|
|
20241127,111800,370520530,10180,10180,10180,10180,0
|
|
20241127,111700,370520530,10180,10180,10180,10180,0
|
|
20241127,111600,370520530,10180,10180,10180,10180,0
|
|
20241127,111500,370520530,10180,10180,10180,10180,0
|
|
20241127,111400,370520530,10180,10180,10180,10180,0
|
|
20241127,111300,370520530,10180,10180,10180,10180,0
|
|
20241127,111200,370520530,10180,10180,10180,10180,0
|
|
20241127,111100,370520530,10180,10180,10180,10180,0
|
|
20241127,111000,370520530,10180,10180,10180,10180,0
|
|
20241127,110900,370520530,10180,10180,10180,10180,0
|
|
20241127,110800,370520530,10180,10180,10180,10180,0
|
|
20241127,110700,370520530,10180,10180,10180,10180,0
|
|
20241127,110600,370520530,10180,10180,10180,10180,1
|
|
20241127,110500,370510350,10180,10180,10180,10180,0
|
|
20241127,110400,370510350,10180,10180,10180,10180,0
|
|
20241127,110300,370510350,10180,10180,10180,10180,0
|
|
20241127,110200,370510350,10180,10180,10180,10180,1
|
|
20241127,110100,370500170,10130,10140,10140,10130,106
|
|
20241127,110000,369425720,10180,10140,10180,10140,2
|
|
20241127,105900,369405400,10180,10180,10180,10180,0
|
|
20241127,105800,369405400,10180,10180,10180,10180,0
|
|
20241127,105700,369405400,10180,10140,10180,10140,2
|
|
20241127,105600,369385080,10140,10140,10140,10140,14
|
|
20241127,105500,369243120,10190,10190,10190,10190,0
|
|
20241127,105400,369243120,10190,10190,10190,10190,0
|
|
20241127,105300,369243120,10190,10190,10190,10190,0
|
|
20241127,105200,369243120,10190,10190,10190,10190,1
|
|
20241127,105100,369232930,10180,10180,10180,10180,100
|
|
20241127,105000,368214930,10180,10150,10180,10130,801
|
|
20241127,104900,360098170,10210,10210,10210,10210,0
|
|
20241127,104800,360098170,10210,10210,10210,10210,0
|
|
20241127,104700,360098170,10210,10210,10210,10210,0
|
|
20241127,104600,360098170,10210,10200,10210,10200,16
|
|
20241127,104500,359934960,10200,10150,10200,10150,1501
|
|
20241127,104400,344631400,10150,10150,10150,10150,0
|
|
20241127,104300,344631400,10150,10150,10150,10150,62
|
|
20241127,104200,344002100,10150,10150,10150,10150,1357
|
|
20241127,104100,330228550,10150,10150,10150,10150,100
|
|
20241127,104000,329213550,10200,10200,10200,10200,0
|
|
20241127,103900,329213550,10200,10200,10200,10200,0
|
|
20241127,103800,329213550,10200,10200,10200,10200,0
|
|
20241127,103700,329213550,10200,10200,10200,10200,0
|
|
20241127,103600,329213550,10200,10200,10200,10200,0
|
|
20241127,103500,329213550,10200,10200,10200,10200,0
|
|
20241127,103400,329213550,10200,10200,10200,10200,0
|
|
20241127,103300,329213550,10200,10190,10200,10190,392
|
|
20241127,103200,325216850,10200,10200,10200,10200,0
|
|
20241127,103100,325216850,10200,10190,10200,10190,97
|
|
20241127,103000,324228250,10150,10190,10200,10150,112
|
|
20241127,102900,323087150,10200,10190,10200,10190,152
|
|
20241127,102800,321537450,10150,10150,10150,10150,100
|
|
20241127,102700,320522450,10150,10160,10160,10150,182
|
|
20241127,102600,318673470,10200,10200,10200,10200,0
|
|
20241127,102500,318673470,10200,10160,10200,10160,18
|
|
20241127,102400,318490550,10200,10200,10200,10200,1
|
|
20241127,102300,318480350,10200,10200,10200,10200,0
|
|
20241127,102200,318480350,10200,10200,10200,10200,1
|
|
20241127,102100,318470150,10210,10210,10210,10210,0
|
|
20241127,102000,318470150,10210,10180,10210,10180,824
|
|
20241127,101900,310075320,10180,10180,10180,10180,0
|
|
20241127,101800,310075320,10180,10160,10180,10160,167
|
|
20241127,101700,308376670,10160,10130,10160,10130,11
|
|
20241127,101600,308265210,10160,10160,10160,10160,0
|
|
20241127,101500,308265210,10160,10160,10160,10160,1
|
|
20241127,101400,308255050,10150,10150,10150,10150,29
|
|
20241127,101300,307960700,10150,10150,10150,10150,0
|
|
20241127,101200,307960700,10150,10150,10150,10150,0
|
|
20241127,101100,307960700,10150,10150,10150,10150,0
|
|
20241127,101000,307960700,10150,10130,10150,10130,14
|
|
20241127,100900,307818860,10160,10160,10160,10160,0
|
|
20241127,100800,307818860,10160,10160,10160,10160,0
|
|
20241127,100700,307818860,10160,10150,10160,10150,1732
|
|
20241127,100600,290239050,10160,10140,10160,10140,77
|
|
20241127,100500,289458130,10140,10140,10140,10140,0
|
|
20241127,100400,289458130,10140,10100,10140,10100,98
|
|
20241127,100300,288467740,10100,10100,10100,10100,0
|
|
20241127,100200,288467740,10100,10100,10100,10100,0
|
|
20241127,100100,288467740,10100,10100,10100,10100,0
|
|
20241127,100000,288467740,10100,10100,10100,10100,1
|
|
20241127,095900,288457640,10100,10060,10100,10050,121
|
|
20241127,095800,287239690,10090,10050,10090,10050,801
|
|
20241127,095700,279189600,10050,10050,10050,10050,500
|
|
20241127,095600,274164600,10090,10090,10090,10090,0
|
|
20241127,095500,274164600,10090,10090,10090,10050,203
|
|
20241127,095400,272124330,10050,10060,10060,10050,500
|
|
20241127,095300,267098240,10090,10090,10090,10090,0
|
|
20241127,095200,267098240,10090,10090,10090,10090,1
|
|
20241127,095100,267088150,10050,10050,10050,10050,789
|
|
20241127,095000,259158700,10050,10060,10090,10050,1496
|
|
20241127,094900,244120650,10090,10090,10090,10090,1
|
|
20241127,094800,244110560,10060,10060,10060,10060,259
|
|
20241127,094700,241505020,10090,10060,10090,10060,1354
|
|
20241127,094600,227883750,10090,10060,10090,10060,2
|
|
20241127,094500,227863600,10090,10090,10090,10070,298
|
|
20241127,094400,224862700,10070,10070,10070,10070,21
|
|
20241127,094300,224651230,10100,10090,10100,10070,32
|
|
20241127,094200,224328830,10130,10130,10130,10130,0
|
|
20241127,094100,224328830,10130,10130,10130,10130,1
|
|
20241127,094000,224318700,10070,10070,10070,10070,1195
|
|
20241127,093900,212285050,10130,10130,10130,10130,0
|
|
20241127,093800,212285050,10130,10130,10130,10130,0
|
|
20241127,093700,212285050,10130,10130,10130,10060,337
|
|
20241127,093600,208894600,10080,10100,10100,10080,740
|
|
20241127,093500,201427850,10170,10170,10170,10170,0
|
|
20241127,093400,201427850,10170,10170,10170,10170,0
|
|
20241127,093300,201427850,10170,10160,10170,10110,3212
|
|
20241127,093200,168887950,10160,10160,10160,10160,0
|
|
20241127,093100,168887950,10160,10170,10170,10160,787
|
|
20241127,093000,160891930,10210,10210,10210,10210,5
|
|
20241127,092900,160840880,10210,10210,10210,10210,77
|
|
20241127,092800,160054710,10210,10210,10210,10210,1
|
|
20241127,092700,160044500,10200,10200,10200,10200,1
|
|
20241127,092600,160034300,10200,10200,10200,10200,483
|
|
20241127,092500,155107700,10250,10230,10250,10150,3186
|
|
20241127,092400,122715740,10230,10250,10250,10220,508
|
|
20241127,092300,117523220,10240,10230,10240,10230,500
|
|
20241127,092200,112403790,10230,10220,10230,10220,258
|
|
20241127,092100,109766200,10230,10220,10230,10220,59
|
|
20241127,092000,109163210,10220,10190,10220,10190,797
|
|
20241127,091900,101041750,10220,10220,10220,10220,0
|
|
20241127,091800,101041750,10220,10220,10220,10220,2
|
|
20241127,091700,101021310,10230,10190,10240,10190,627
|
|
20241127,091600,94616540,10190,10180,10190,10180,177
|
|
20241127,091500,92814470,10160,10170,10180,10110,2417
|
|
20241127,091400,68280050,10180,10170,10180,10170,38
|
|
20241127,091300,67893470,10170,10150,10170,10150,354
|
|
20241127,091200,64300320,10170,10170,10170,10170,25
|
|
20241127,091100,64046070,10170,10170,10170,10170,32
|
|
20241127,091000,63720630,10150,10150,10150,10150,1439
|
|
20241127,090900,49114780,10180,10160,10180,10160,401
|
|
20241127,090800,45036170,10160,10160,10160,10160,0
|
|
20241127,090700,45036170,10160,10150,10160,10150,877
|
|
20241127,090600,36134610,10160,10150,10160,10150,100
|
|
20241127,090500,35119600,10160,10160,10160,10160,0
|
|
20241127,090400,35119600,10160,10170,10170,10150,477
|
|
20241127,090300,30271410,10190,10190,10190,10190,10
|
|
20241127,090200,30169510,10210,10190,10210,10190,154
|
|
20241127,090100,28598900,10150,10140,10150,10130,1416
|
|
20241127,090000,14250580,10150,10150,10150,10140,1404
|