671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200800,620456330,7120,7120,7120,7120,1173
|
|
20241127,200700,620456330,7120,7120,7120,7120,0
|
|
20241127,200600,620456330,7120,7120,7120,7120,0
|
|
20241127,200500,620456330,7120,7120,7120,7120,0
|
|
20241127,200400,620456330,7120,7120,7120,7120,0
|
|
20241127,200300,620456330,7120,7120,7120,7120,0
|
|
20241127,200200,620456330,7120,7120,7120,7120,0
|
|
20241127,200100,620456330,7120,7120,7120,7120,0
|
|
20241127,200000,620456330,7120,7120,7120,7120,0
|
|
20241127,195900,620456330,7120,7120,7120,7120,0
|
|
20241127,195800,620456330,7120,7120,7120,7120,0
|
|
20241127,195700,620456330,7120,7120,7120,7120,0
|
|
20241127,195600,620456330,7120,7120,7120,7120,0
|
|
20241127,195500,620456330,7120,7120,7120,7120,0
|
|
20241127,195400,620456330,7120,7120,7120,7120,0
|
|
20241127,195300,620456330,7120,7120,7120,7120,0
|
|
20241127,195200,620456330,7120,7120,7120,7120,0
|
|
20241127,195100,620456330,7120,7120,7120,7120,0
|
|
20241127,195000,620456330,7120,7120,7120,7120,0
|
|
20241127,194900,620456330,7120,7120,7120,7120,0
|
|
20241127,194800,620456330,7120,7120,7120,7120,0
|
|
20241127,194700,620456330,7120,7120,7120,7120,0
|
|
20241127,194600,620456330,7120,7120,7120,7120,0
|
|
20241127,194500,620456330,7120,7120,7120,7120,0
|
|
20241127,194400,620456330,7120,7120,7120,7120,0
|
|
20241127,194300,620456330,7120,7120,7120,7120,0
|
|
20241127,194200,620456330,7120,7120,7120,7120,0
|
|
20241127,194100,620456330,7120,7120,7120,7120,0
|
|
20241127,194000,620456330,7120,7120,7120,7120,0
|
|
20241127,193900,620456330,7120,7120,7120,7120,0
|
|
20241127,193800,620456330,7120,7120,7120,7120,1173
|
|
20241127,193700,620456330,7120,7120,7120,7120,0
|
|
20241127,193600,620456330,7120,7120,7120,7120,0
|
|
20241127,193500,620456330,7120,7120,7120,7120,0
|
|
20241127,193400,620456330,7120,7120,7120,7120,0
|
|
20241127,193300,620456330,7120,7120,7120,7120,0
|
|
20241127,193200,620456330,7120,7120,7120,7120,0
|
|
20241127,193100,620456330,7120,7120,7120,7120,0
|
|
20241127,193000,620456330,7120,7120,7120,7120,0
|
|
20241127,192900,620456330,7120,7120,7120,7120,0
|
|
20241127,192800,620456330,7120,7120,7120,7120,0
|
|
20241127,192700,620456330,7120,7120,7120,7120,0
|
|
20241127,192600,620456330,7120,7120,7120,7120,0
|
|
20241127,192500,620456330,7120,7120,7120,7120,0
|
|
20241127,192400,620456330,7120,7120,7120,7120,0
|
|
20241127,192300,620456330,7120,7120,7120,7120,0
|
|
20241127,192200,620456330,7120,7120,7120,7120,0
|
|
20241127,192100,620456330,7120,7120,7120,7120,0
|
|
20241127,192000,620456330,7120,7120,7120,7120,0
|
|
20241127,191900,620456330,7120,7120,7120,7120,0
|
|
20241127,191800,620456330,7120,7120,7120,7120,0
|
|
20241127,191700,620456330,7120,7120,7120,7120,0
|
|
20241127,191600,620456330,7120,7120,7120,7120,0
|
|
20241127,191500,620456330,7120,7120,7120,7120,0
|
|
20241127,191400,620456330,7120,7120,7120,7120,0
|
|
20241127,191300,620456330,7120,7120,7120,7120,0
|
|
20241127,191200,620456330,7120,7120,7120,7120,0
|
|
20241127,191100,620456330,7120,7120,7120,7120,0
|
|
20241127,191000,620456330,7120,7120,7120,7120,0
|
|
20241127,190900,620456330,7120,7120,7120,7120,0
|
|
20241127,190800,620456330,7120,7120,7120,7120,1173
|
|
20241127,190700,620456330,7120,7120,7120,7120,0
|
|
20241127,190600,620456330,7120,7120,7120,7120,0
|
|
20241127,190500,620456330,7120,7120,7120,7120,0
|
|
20241127,190400,620456330,7120,7120,7120,7120,0
|
|
20241127,190300,620456330,7120,7120,7120,7120,0
|
|
20241127,190200,620456330,7120,7120,7120,7120,0
|
|
20241127,190100,620456330,7120,7120,7120,7120,0
|
|
20241127,190000,620456330,7120,7120,7120,7120,0
|
|
20241127,185900,620456330,7120,7120,7120,7120,0
|
|
20241127,185800,620456330,7120,7120,7120,7120,0
|
|
20241127,185700,620456330,7120,7120,7120,7120,0
|
|
20241127,185600,620456330,7120,7120,7120,7120,0
|
|
20241127,185500,620456330,7120,7120,7120,7120,0
|
|
20241127,185400,620456330,7120,7120,7120,7120,0
|
|
20241127,185300,620456330,7120,7120,7120,7120,0
|
|
20241127,185200,620456330,7120,7120,7120,7120,0
|
|
20241127,185100,620456330,7120,7120,7120,7120,0
|
|
20241127,185000,620456330,7120,7120,7120,7120,0
|
|
20241127,184900,620456330,7120,7120,7120,7120,0
|
|
20241127,184800,620456330,7120,7120,7120,7120,0
|
|
20241127,184700,620456330,7120,7120,7120,7120,0
|
|
20241127,184600,620456330,7120,7120,7120,7120,0
|
|
20241127,184500,620456330,7120,7120,7120,7120,0
|
|
20241127,184400,620456330,7120,7120,7120,7120,0
|
|
20241127,184300,620456330,7120,7120,7120,7120,0
|
|
20241127,184200,620456330,7120,7120,7120,7120,0
|
|
20241127,184100,620456330,7120,7120,7120,7120,0
|
|
20241127,184000,620456330,7120,7120,7120,7120,0
|
|
20241127,183900,620456330,7120,7120,7120,7120,0
|
|
20241127,183800,620456330,7120,7120,7120,7120,1173
|
|
20241127,183700,620456330,7120,7120,7120,7120,0
|
|
20241127,183600,620456330,7120,7120,7120,7120,0
|
|
20241127,183500,620456330,7120,7120,7120,7120,0
|
|
20241127,183400,620456330,7120,7120,7120,7120,0
|
|
20241127,183300,620456330,7120,7120,7120,7120,0
|
|
20241127,183200,620456330,7120,7120,7120,7120,0
|
|
20241127,183100,620456330,7120,7120,7120,7120,0
|
|
20241127,183000,620456330,7120,7120,7120,7120,0
|
|
20241127,182900,620456330,7120,7120,7120,7120,0
|
|
20241127,182800,620456330,7120,7120,7120,7120,0
|
|
20241127,182700,620456330,7120,7120,7120,7120,0
|
|
20241127,182600,620456330,7120,7120,7120,7120,0
|
|
20241127,182500,620456330,7120,7120,7120,7120,0
|
|
20241127,182400,620456330,7120,7120,7120,7120,0
|
|
20241127,182300,620456330,7120,7120,7120,7120,0
|
|
20241127,182200,620456330,7120,7120,7120,7120,0
|
|
20241127,182100,620456330,7120,7120,7120,7120,0
|
|
20241127,182000,620456330,7120,7120,7120,7120,0
|
|
20241127,181900,620456330,7120,7120,7120,7120,0
|
|
20241127,181800,620456330,7120,7120,7120,7120,0
|
|
20241127,181700,620456330,7120,7120,7120,7120,0
|
|
20241127,181600,620456330,7120,7120,7120,7120,0
|
|
20241127,181500,620456330,7120,7120,7120,7120,0
|
|
20241127,181400,620456330,7120,7120,7120,7120,0
|
|
20241127,181300,620456330,7120,7120,7120,7120,0
|
|
20241127,181200,620456330,7120,7120,7120,7120,0
|
|
20241127,181100,620456330,7120,7120,7120,7120,0
|
|
20241127,181000,620456330,7120,7120,7120,7120,0
|
|
20241127,180900,620456330,7120,7120,7120,7120,0
|
|
20241127,180800,620456330,7120,7120,7120,7120,1173
|
|
20241127,180700,620456330,7120,7120,7120,7120,0
|
|
20241127,180600,620456330,7120,7120,7120,7120,0
|
|
20241127,180500,620456330,7120,7120,7120,7120,0
|
|
20241127,180400,620456330,7120,7120,7120,7120,0
|
|
20241127,180300,620456330,7120,7120,7120,7120,0
|
|
20241127,180200,620456330,7120,7120,7120,7120,0
|
|
20241127,180100,620456330,7120,7120,7120,7120,0
|
|
20241127,180000,620456330,7120,7120,7120,7120,0
|
|
20241127,175900,620456330,7120,7120,7120,7120,0
|
|
20241127,175800,620456330,7120,7120,7120,7120,0
|
|
20241127,175700,620456330,7120,7120,7120,7120,0
|
|
20241127,175600,620456330,7120,7120,7120,7120,0
|
|
20241127,175500,620456330,7120,7120,7120,7120,0
|
|
20241127,175400,620456330,7120,7120,7120,7120,0
|
|
20241127,175300,620456330,7120,7120,7120,7120,0
|
|
20241127,175200,620456330,7120,7120,7120,7120,0
|
|
20241127,175100,620456330,7120,7120,7120,7120,0
|
|
20241127,175000,620456330,7120,7120,7120,7120,0
|
|
20241127,174900,620456330,7120,7120,7120,7120,0
|
|
20241127,174800,620456330,7120,7120,7120,7120,0
|
|
20241127,174700,620456330,7120,7120,7120,7120,0
|
|
20241127,174600,620456330,7120,7120,7120,7120,0
|
|
20241127,174500,620456330,7120,7120,7120,7120,0
|
|
20241127,174400,620456330,7120,7120,7120,7120,0
|
|
20241127,174300,620456330,7120,7120,7120,7120,0
|
|
20241127,174200,620456330,7120,7120,7120,7120,0
|
|
20241127,174100,620456330,7120,7120,7120,7120,0
|
|
20241127,174000,620456330,7120,7120,7120,7120,0
|
|
20241127,173900,620456330,7120,7120,7120,7120,0
|
|
20241127,173800,620456330,7120,7120,7120,7120,1173
|
|
20241127,173700,620456330,7120,7120,7120,7120,0
|
|
20241127,173600,620456330,7120,7120,7120,7120,0
|
|
20241127,173500,620456330,7120,7120,7120,7120,0
|
|
20241127,173400,620456330,7120,7120,7120,7120,0
|
|
20241127,173300,620456330,7120,7120,7120,7120,0
|
|
20241127,173200,620456330,7120,7120,7120,7120,0
|
|
20241127,173100,620456330,7120,7120,7120,7120,0
|
|
20241127,173000,620456330,7120,7120,7120,7120,0
|
|
20241127,172900,620456330,7120,7120,7120,7120,0
|
|
20241127,172800,620456330,7120,7120,7120,7120,0
|
|
20241127,172700,620456330,7120,7120,7120,7120,0
|
|
20241127,172600,620456330,7120,7120,7120,7120,0
|
|
20241127,172500,620456330,7120,7120,7120,7120,0
|
|
20241127,172400,620456330,7120,7120,7120,7120,0
|
|
20241127,172300,620456330,7120,7120,7120,7120,0
|
|
20241127,172200,620456330,7120,7120,7120,7120,0
|
|
20241127,172100,620456330,7120,7120,7120,7120,0
|
|
20241127,172000,620456330,7120,7120,7120,7120,0
|
|
20241127,171900,620456330,7120,7120,7120,7120,0
|
|
20241127,171800,620456330,7120,7120,7120,7120,0
|
|
20241127,171700,620456330,7120,7120,7120,7120,0
|
|
20241127,171600,620456330,7120,7120,7120,7120,0
|
|
20241127,171500,620456330,7120,7120,7120,7120,0
|
|
20241127,171400,620456330,7120,7120,7120,7120,0
|
|
20241127,171300,620456330,7120,7120,7120,7120,0
|
|
20241127,171200,620456330,7120,7120,7120,7120,0
|
|
20241127,171100,620456330,7120,7120,7120,7120,0
|
|
20241127,171000,620456330,7120,7120,7120,7120,0
|
|
20241127,170900,620456330,7120,7120,7120,7120,0
|
|
20241127,170800,620456330,7120,7120,7120,7120,1173
|
|
20241127,170700,620456330,7120,7120,7120,7120,0
|
|
20241127,170600,620456330,7120,7120,7120,7120,0
|
|
20241127,170500,620456330,7120,7120,7120,7120,0
|
|
20241127,170400,620456330,7120,7120,7120,7120,0
|
|
20241127,170300,620456330,7120,7120,7120,7120,0
|
|
20241127,170200,620456330,7120,7120,7120,7120,0
|
|
20241127,170100,620456330,7120,7120,7120,7120,0
|
|
20241127,170000,620456330,7120,7120,7120,7120,0
|
|
20241127,165900,620456330,7120,7120,7120,7120,0
|
|
20241127,165800,620456330,7120,7120,7120,7120,0
|
|
20241127,165700,620456330,7120,7120,7120,7120,0
|
|
20241127,165600,620456330,7120,7120,7120,7120,0
|
|
20241127,165500,620456330,7120,7120,7120,7120,0
|
|
20241127,165400,620456330,7120,7120,7120,7120,0
|
|
20241127,165300,620456330,7120,7120,7120,7120,0
|
|
20241127,165200,620456330,7120,7120,7120,7120,0
|
|
20241127,165100,620456330,7120,7120,7120,7120,0
|
|
20241127,165000,620456330,7120,7120,7120,7120,0
|
|
20241127,164900,620456330,7120,7120,7120,7120,0
|
|
20241127,164800,620456330,7120,7120,7120,7120,0
|
|
20241127,164700,620456330,7120,7120,7120,7120,0
|
|
20241127,164600,620456330,7120,7120,7120,7120,0
|
|
20241127,164500,620456330,7120,7120,7120,7120,0
|
|
20241127,164400,620456330,7120,7120,7120,7120,0
|
|
20241127,164300,620456330,7120,7120,7120,7120,0
|
|
20241127,164200,620456330,7120,7120,7120,7120,0
|
|
20241127,164100,620456330,7120,7120,7120,7120,0
|
|
20241127,164000,620456330,7120,7120,7120,7120,0
|
|
20241127,163900,620456330,7120,7120,7120,7120,0
|
|
20241127,163800,620456330,7120,7120,7120,7120,1173
|
|
20241127,163700,620456330,7120,7120,7120,7120,0
|
|
20241127,163600,620456330,7120,7120,7120,7120,0
|
|
20241127,163500,620456330,7120,7120,7120,7120,0
|
|
20241127,163400,620456330,7120,7120,7120,7120,0
|
|
20241127,163300,620456330,7120,7120,7120,7120,0
|
|
20241127,163200,620456330,7120,7120,7120,7120,0
|
|
20241127,163100,620456330,7120,7120,7120,7120,0
|
|
20241127,163000,620456330,7120,7120,7120,7120,0
|
|
20241127,162900,620456330,7120,7120,7120,7120,0
|
|
20241127,162800,620456330,7120,7120,7120,7120,0
|
|
20241127,162700,620456330,7120,7120,7120,7120,0
|
|
20241127,162600,620456330,7120,7120,7120,7120,0
|
|
20241127,162500,620456330,7120,7120,7120,7120,0
|
|
20241127,162400,620456330,7120,7120,7120,7120,0
|
|
20241127,162300,620456330,7120,7120,7120,7120,0
|
|
20241127,162200,620456330,7120,7120,7120,7120,0
|
|
20241127,162100,620456330,7120,7120,7120,7120,0
|
|
20241127,162000,620456330,7120,7120,7120,7120,0
|
|
20241127,161900,620456330,7120,7120,7120,7120,0
|
|
20241127,161800,620456330,7120,7120,7120,7120,0
|
|
20241127,161700,620456330,7120,7120,7120,7120,0
|
|
20241127,161600,620456330,7120,7120,7120,7120,0
|
|
20241127,161500,620456330,7120,7120,7120,7120,0
|
|
20241127,161400,620456330,7120,7120,7120,7120,0
|
|
20241127,161300,620456330,7120,7120,7120,7120,0
|
|
20241127,161200,620456330,7120,7120,7120,7120,0
|
|
20241127,161100,620456330,7120,7120,7120,7120,0
|
|
20241127,161000,620456330,7120,7120,7120,7120,0
|
|
20241127,160900,620456330,7120,7120,7120,7120,0
|
|
20241127,160800,620456330,7120,7120,7120,7120,1173
|
|
20241127,160700,620456330,7120,7120,7120,7120,0
|
|
20241127,160600,620456330,7120,7120,7120,7120,0
|
|
20241127,160500,620456330,7120,7120,7120,7120,0
|
|
20241127,160400,620456330,7120,7120,7120,7120,0
|
|
20241127,160300,620456330,7120,7120,7120,7120,0
|
|
20241127,160200,620456330,7120,7120,7120,7120,0
|
|
20241127,160100,620456330,7120,7120,7120,7120,0
|
|
20241127,160000,620456330,7120,7120,7120,7120,0
|
|
20241127,155900,620456330,7120,7120,7120,7120,0
|
|
20241127,155800,620456330,7120,7120,7120,7120,0
|
|
20241127,155700,620456330,7120,7120,7120,7120,0
|
|
20241127,155600,620456330,7120,7120,7120,7120,0
|
|
20241127,155500,620456330,7120,7120,7120,7120,0
|
|
20241127,155400,620456330,7120,7120,7120,7120,0
|
|
20241127,155300,620456330,7120,7120,7120,7120,0
|
|
20241127,155200,620456330,7120,7120,7120,7120,0
|
|
20241127,155100,620456330,7120,7120,7120,7120,0
|
|
20241127,155000,620456330,7120,7120,7120,7120,0
|
|
20241127,154900,620456330,7120,7120,7120,7120,0
|
|
20241127,154800,620456330,7120,7120,7120,7120,0
|
|
20241127,154700,620456330,7120,7120,7120,7120,0
|
|
20241127,154600,620456330,7120,7120,7120,7120,0
|
|
20241127,154500,620456330,7120,7120,7120,7120,0
|
|
20241127,154400,620456330,7120,7120,7120,7120,0
|
|
20241127,154300,620456330,7120,7120,7120,7120,0
|
|
20241127,154200,620456330,7120,7120,7120,7120,0
|
|
20241127,154100,620456330,7120,7120,7120,7120,0
|
|
20241127,154000,620456330,7120,7120,7120,7120,0
|
|
20241127,153900,620456330,7120,7120,7120,7120,0
|
|
20241127,153800,620456330,7120,7120,7120,7120,1173
|
|
20241127,153700,620456330,7120,7120,7120,7120,0
|
|
20241127,153600,620456330,7120,7120,7120,7120,0
|
|
20241127,153500,620456330,7120,7120,7120,7120,0
|
|
20241127,153400,620456330,7120,7120,7120,7120,0
|
|
20241127,153300,620456330,7120,7120,7120,7120,0
|
|
20241127,153200,620456330,7120,7120,7120,7120,0
|
|
20241127,153100,620456330,7120,7120,7120,7120,0
|
|
20241127,153000,620456330,7120,7120,7120,7120,1173
|
|
20241127,152900,612104570,7060,7060,7060,7060,0
|
|
20241127,152800,612104570,7060,7060,7060,7060,0
|
|
20241127,152700,612104570,7060,7060,7060,7060,0
|
|
20241127,152600,612104570,7060,7060,7060,7060,0
|
|
20241127,152500,612104570,7060,7060,7060,7060,0
|
|
20241127,152400,612104570,7060,7060,7060,7060,0
|
|
20241127,152300,612104570,7060,7060,7060,7060,0
|
|
20241127,152200,612104570,7060,7060,7060,7060,0
|
|
20241127,152100,612104570,7060,7060,7060,7060,0
|
|
20241127,152000,612104570,7060,7060,7060,7060,0
|
|
20241127,151900,612104570,7060,7060,7100,7060,58
|
|
20241127,151800,611693090,7060,7070,7100,7060,413
|
|
20241127,151700,608763000,7060,7060,7060,7060,4
|
|
20241127,151600,608734760,7100,7090,7100,7090,71
|
|
20241127,151500,608231360,7090,7060,7090,7060,72
|
|
20241127,151400,607722890,7090,7090,7090,7090,0
|
|
20241127,151300,607722890,7090,7090,7090,7090,0
|
|
20241127,151200,607722890,7090,7090,7090,7060,987
|
|
20241127,151100,600750770,7060,7060,7060,7060,170
|
|
20241127,151000,599550570,7050,7050,7050,7050,35
|
|
20241127,150900,599303820,7050,7060,7060,7050,1610
|
|
20241127,150800,587953270,7050,7060,7060,7050,362
|
|
20241127,150700,585400550,7060,7090,7090,7060,2505
|
|
20241127,150600,567714220,7090,7080,7090,7070,1318
|
|
20241127,150500,558395710,7080,7080,7080,7080,0
|
|
20241127,150400,558395710,7080,7080,7080,7080,10
|
|
20241127,150300,558324910,7090,7090,7090,7090,100
|
|
20241127,150200,557615910,7080,7080,7080,7080,102
|
|
20241127,150100,556893750,7080,7090,7090,7080,630
|
|
20241127,150000,552432810,7090,7090,7090,7090,1
|
|
20241127,145900,552425720,7090,7090,7090,7090,0
|
|
20241127,145800,552425720,7090,7090,7090,7090,428
|
|
20241127,145700,549391200,7100,7100,7100,7100,0
|
|
20241127,145600,549391200,7100,7090,7100,7090,7
|
|
20241127,145500,549341520,7100,7100,7100,7100,53
|
|
20241127,145400,548965220,7090,7100,7100,7090,180
|
|
20241127,145300,547687720,7100,7100,7100,7100,0
|
|
20241127,145200,547687720,7100,7100,7100,7100,0
|
|
20241127,145100,547687720,7100,7100,7100,7100,0
|
|
20241127,145000,547687720,7100,7100,7100,7100,0
|
|
20241127,144900,547687720,7100,7100,7100,7100,0
|
|
20241127,144800,547687720,7100,7100,7100,7100,0
|
|
20241127,144700,547687720,7100,7110,7110,7100,111
|
|
20241127,144600,546899550,7110,7110,7110,7110,3
|
|
20241127,144500,546878220,7110,7100,7110,7100,80
|
|
20241127,144400,546309820,7110,7110,7110,7110,2
|
|
20241127,144300,546295600,7110,7110,7110,7110,0
|
|
20241127,144200,546295600,7110,7110,7110,7110,0
|
|
20241127,144100,546295600,7110,7110,7110,7110,1
|
|
20241127,144000,546288490,7110,7110,7110,7110,8
|
|
20241127,143900,546231610,7110,7110,7110,7110,0
|
|
20241127,143800,546231610,7110,7110,7110,7110,0
|
|
20241127,143700,546231610,7110,7110,7110,7110,1
|
|
20241127,143600,546224500,7100,7100,7100,7100,0
|
|
20241127,143500,546224500,7100,7100,7100,7100,0
|
|
20241127,143400,546224500,7100,7100,7100,7100,0
|
|
20241127,143300,546224500,7100,7100,7100,7100,0
|
|
20241127,143200,546224500,7100,7100,7100,7100,0
|
|
20241127,143100,546224500,7100,7100,7100,7100,200
|
|
20241127,143000,544804500,7100,7100,7100,7100,0
|
|
20241127,142900,544804500,7100,7100,7100,7100,50
|
|
20241127,142800,544449500,7110,7110,7110,7110,0
|
|
20241127,142700,544449500,7110,7100,7110,7100,50
|
|
20241127,142600,544094470,7100,7100,7100,7100,1
|
|
20241127,142500,544087370,7080,7090,7090,7080,191
|
|
20241127,142400,542734180,7090,7080,7090,7080,4
|
|
20241127,142300,542705850,7090,7090,7090,7090,3
|
|
20241127,142200,542684580,7090,7090,7090,7090,5
|
|
20241127,142100,542649130,7090,7090,7090,7090,3
|
|
20241127,142000,542627860,7080,7090,7090,7080,191
|
|
20241127,141900,541273840,7100,7100,7100,7100,0
|
|
20241127,141800,541273840,7100,7100,7100,7100,100
|
|
20241127,141700,540563840,7090,7090,7090,7090,0
|
|
20241127,141600,540563840,7090,7090,7090,7090,2580
|
|
20241127,141500,522271640,7100,7100,7100,7100,0
|
|
20241127,141400,522271640,7100,7100,7100,7100,43
|
|
20241127,141300,521966340,7100,7100,7100,7100,0
|
|
20241127,141200,521966340,7100,7100,7100,7100,0
|
|
20241127,141100,521966340,7100,7100,7100,7100,9
|
|
20241127,141000,521902440,7100,7100,7100,7100,0
|
|
20241127,140900,521902440,7100,7100,7100,7090,2195
|
|
20241127,140800,506322300,7100,7100,7100,7100,243
|
|
20241127,140700,504597000,7100,7100,7100,7100,0
|
|
20241127,140600,504597000,7100,7100,7100,7100,19
|
|
20241127,140500,504462100,7100,7100,7100,7100,0
|
|
20241127,140400,504462100,7100,7100,7100,7100,0
|
|
20241127,140300,504462100,7100,7100,7100,7100,163
|
|
20241127,140200,503304800,7100,7110,7110,7100,10
|
|
20241127,140100,503233740,7100,7100,7100,7100,0
|
|
20241127,140000,503233740,7100,7100,7100,7100,160
|
|
20241127,135900,502097740,7100,7100,7110,7100,696
|
|
20241127,135800,497154540,7100,7110,7110,7100,1000
|
|
20241127,135700,490053670,7110,7110,7110,7110,55
|
|
20241127,135600,489662620,7110,7110,7110,7110,16
|
|
20241127,135500,489548860,7110,7110,7110,7110,0
|
|
20241127,135400,489548860,7110,7110,7110,7110,76
|
|
20241127,135300,489008500,7110,7110,7110,7110,0
|
|
20241127,135200,489008500,7110,7110,7110,7110,14
|
|
20241127,135100,488908960,7110,7110,7110,7100,1314
|
|
20241127,135000,479579430,7100,7120,7120,7100,2753
|
|
20241127,134900,460026510,7110,7110,7110,7110,0
|
|
20241127,134800,460026510,7110,7110,7110,7110,1
|
|
20241127,134700,460019400,7110,7110,7110,7110,190
|
|
20241127,134600,458668500,7110,7110,7110,7110,50
|
|
20241127,134500,458313000,7110,7130,7130,7110,3600
|
|
20241127,134400,432701390,7130,7150,7150,7130,3782
|
|
20241127,134300,405677830,7160,7160,7160,7160,50
|
|
20241127,134200,405319830,7160,7160,7160,7160,101
|
|
20241127,134100,404596670,7160,7160,7160,7160,0
|
|
20241127,134000,404596670,7160,7160,7160,7160,0
|
|
20241127,133900,404596670,7160,7160,7160,7160,522
|
|
20241127,133800,400859150,7170,7170,7170,7170,0
|
|
20241127,133700,400859150,7170,7170,7170,7170,0
|
|
20241127,133600,400859150,7170,7170,7170,7170,0
|
|
20241127,133500,400859150,7170,7170,7170,7170,0
|
|
20241127,133400,400859150,7170,7170,7170,7170,0
|
|
20241127,133300,400859150,7170,7170,7170,7170,27
|
|
20241127,133200,400665560,7160,7170,7170,7160,600
|
|
20241127,133100,396369540,7170,7170,7170,7170,16
|
|
20241127,133000,396254820,7190,7190,7190,7190,0
|
|
20241127,132900,396254820,7190,7190,7190,7190,0
|
|
20241127,132800,396254820,7190,7190,7190,7190,0
|
|
20241127,132700,396254820,7190,7190,7190,7190,0
|
|
20241127,132600,396254820,7190,7160,7190,7160,33
|
|
20241127,132500,396018510,7190,7190,7190,7190,0
|
|
20241127,132400,396018510,7190,7190,7190,7190,0
|
|
20241127,132300,396018510,7190,7170,7190,7170,51
|
|
20241127,132200,395652820,7190,7180,7190,7160,1052
|
|
20241127,132100,388117990,7190,7190,7190,7190,3
|
|
20241127,132000,388096420,7170,7170,7170,7170,851
|
|
20241127,131900,381994750,7190,7190,7190,7190,0
|
|
20241127,131800,381994750,7190,7170,7190,7170,201
|
|
20241127,131700,380553560,7200,7200,7200,7200,0
|
|
20241127,131600,380553560,7200,7170,7200,7170,6
|
|
20241127,131500,380510510,7190,7180,7190,7180,11
|
|
20241127,131400,380431520,7190,7170,7190,7170,14
|
|
20241127,131300,380331090,7170,7170,7170,7170,0
|
|
20241127,131200,380331090,7170,7170,7170,7170,0
|
|
20241127,131100,380331090,7170,7170,7170,7170,100
|
|
20241127,131000,379614090,7180,7180,7180,7180,0
|
|
20241127,130900,379614090,7180,7180,7180,7180,0
|
|
20241127,130800,379614090,7180,7180,7180,7180,0
|
|
20241127,130700,379614090,7180,7180,7180,7180,0
|
|
20241127,130600,379614090,7180,7180,7180,7180,5
|
|
20241127,130500,379578190,7170,7170,7170,7170,0
|
|
20241127,130400,379578190,7170,7180,7180,7170,100
|
|
20241127,130300,378860650,7200,7200,7200,7200,0
|
|
20241127,130200,378860650,7200,7200,7200,7200,0
|
|
20241127,130100,378860650,7200,7200,7200,7200,0
|
|
20241127,130000,378860650,7200,7200,7200,7200,0
|
|
20241127,125900,378860650,7200,7200,7200,7200,0
|
|
20241127,125800,378860650,7200,7170,7200,7170,290
|
|
20241127,125700,376777150,7200,7200,7200,7200,0
|
|
20241127,125600,376777150,7200,7200,7200,7200,775
|
|
20241127,125500,371197150,7170,7170,7170,7170,1
|
|
20241127,125400,371189980,7190,7180,7190,7180,188
|
|
20241127,125300,369838760,7170,7170,7170,7170,624
|
|
20241127,125200,365364680,7170,7170,7170,7170,0
|
|
20241127,125100,365364680,7170,7170,7170,7170,67
|
|
20241127,125000,364884290,7180,7180,7180,7180,0
|
|
20241127,124900,364884290,7180,7180,7180,7180,0
|
|
20241127,124800,364884290,7180,7180,7180,7180,0
|
|
20241127,124700,364884290,7180,7180,7180,7180,0
|
|
20241127,124600,364884290,7180,7180,7180,7180,0
|
|
20241127,124500,364884290,7180,7180,7180,7180,0
|
|
20241127,124400,364884290,7180,7180,7180,7180,0
|
|
20241127,124300,364884290,7180,7180,7180,7180,0
|
|
20241127,124200,364884290,7180,7180,7180,7180,0
|
|
20241127,124100,364884290,7180,7180,7180,7180,0
|
|
20241127,124000,364884290,7180,7180,7180,7180,0
|
|
20241127,123900,364884290,7180,7180,7180,7180,50
|
|
20241127,123800,364525290,7180,7180,7180,7180,0
|
|
20241127,123700,364525290,7180,7180,7180,7180,1
|
|
20241127,123600,364518110,7140,7140,7140,7140,0
|
|
20241127,123500,364518110,7140,7140,7140,7140,0
|
|
20241127,123400,364518110,7140,7140,7140,7140,0
|
|
20241127,123300,364518110,7140,7140,7140,7140,0
|
|
20241127,123200,364518110,7140,7140,7140,7140,0
|
|
20241127,123100,364518110,7140,7140,7140,7140,0
|
|
20241127,123000,364518110,7140,7140,7140,7140,0
|
|
20241127,122900,364518110,7140,7150,7150,7140,43
|
|
20241127,122800,364210840,7150,7150,7150,7150,0
|
|
20241127,122700,364210840,7150,7150,7150,7150,0
|
|
20241127,122600,364210840,7150,7150,7150,7150,0
|
|
20241127,122500,364210840,7150,7140,7150,7140,132
|
|
20241127,122400,363268000,7140,7140,7140,7140,0
|
|
20241127,122300,363268000,7140,7140,7140,7140,75
|
|
20241127,122200,362732500,7190,7190,7190,7190,0
|
|
20241127,122100,362732500,7190,7150,7190,7150,17
|
|
20241127,122000,362610790,7150,7150,7150,7150,396
|
|
20241127,121900,359779390,7150,7150,7150,7150,19
|
|
20241127,121800,359643540,7150,7150,7150,7150,18
|
|
20241127,121700,359514840,7150,7150,7150,7150,8
|
|
20241127,121600,359457640,7150,7160,7160,7150,167
|
|
20241127,121500,358262080,7160,7160,7160,7160,9
|
|
20241127,121400,358197640,7160,7160,7160,7160,0
|
|
20241127,121300,358197640,7160,7160,7160,7160,0
|
|
20241127,121200,358197640,7160,7160,7160,7160,0
|
|
20241127,121100,358197640,7160,7160,7160,7160,0
|
|
20241127,121000,358197640,7160,7190,7190,7160,7
|
|
20241127,120900,358147450,7190,7190,7190,7190,0
|
|
20241127,120800,358147450,7190,7190,7190,7190,0
|
|
20241127,120700,358147450,7190,7190,7190,7190,0
|
|
20241127,120600,358147450,7190,7190,7190,7190,0
|
|
20241127,120500,358147450,7190,7190,7190,7190,1
|
|
20241127,120400,358140260,7150,7150,7150,7150,8
|
|
20241127,120300,358083060,7150,7150,7150,7150,0
|
|
20241127,120200,358083060,7150,7150,7150,7150,0
|
|
20241127,120100,358083060,7150,7150,7150,7150,0
|
|
20241127,120000,358083060,7150,7150,7150,7150,0
|
|
20241127,115900,358083060,7150,7150,7150,7150,0
|
|
20241127,115800,358083060,7150,7150,7150,7150,68
|
|
20241127,115700,357596860,7160,7160,7160,7160,0
|
|
20241127,115600,357596860,7160,7160,7160,7160,0
|
|
20241127,115500,357596860,7160,7160,7160,7160,15
|
|
20241127,115400,357489460,7160,7160,7160,7160,0
|
|
20241127,115300,357489460,7160,7160,7160,7160,0
|
|
20241127,115200,357489460,7160,7160,7160,7160,156
|
|
20241127,115100,356372500,7180,7170,7180,7170,11
|
|
20241127,115000,356293620,7170,7160,7170,7160,289
|
|
20241127,114900,354222350,7170,7170,7170,7170,10
|
|
20241127,114800,354150650,7170,7170,7170,7170,0
|
|
20241127,114700,354150650,7170,7170,7170,7170,1
|
|
20241127,114600,354143480,7160,7160,7160,7160,0
|
|
20241127,114500,354143480,7160,7160,7160,7160,0
|
|
20241127,114400,354143480,7160,7160,7160,7160,214
|
|
20241127,114300,352611240,7160,7160,7160,7160,0
|
|
20241127,114200,352611240,7160,7160,7160,7160,174
|
|
20241127,114100,351365400,7190,7190,7190,7190,0
|
|
20241127,114000,351365400,7190,7190,7190,7190,0
|
|
20241127,113900,351365400,7190,7190,7190,7190,0
|
|
20241127,113800,351365400,7190,7180,7190,7180,18
|
|
20241127,113700,351236150,7180,7180,7180,7180,1
|
|
20241127,113600,351228970,7160,7160,7160,7160,0
|
|
20241127,113500,351228970,7160,7160,7160,7160,0
|
|
20241127,113400,351228970,7160,7190,7190,7160,49
|
|
20241127,113300,350877230,7190,7190,7190,7190,0
|
|
20241127,113200,350877230,7190,7190,7190,7190,1
|
|
20241127,113100,350870040,7160,7160,7160,7160,18
|
|
20241127,113000,350741160,7150,7160,7160,7150,182
|
|
20241127,112900,349438200,7190,7190,7190,7190,0
|
|
20241127,112800,349438200,7190,7190,7190,7190,1
|
|
20241127,112700,349431010,7140,7140,7140,7140,0
|
|
20241127,112600,349431010,7140,7170,7170,7140,192
|
|
20241127,112500,348058560,7170,7170,7170,7170,0
|
|
20241127,112400,348058560,7170,7170,7170,7170,0
|
|
20241127,112300,348058560,7170,7170,7170,7170,0
|
|
20241127,112200,348058560,7170,7170,7170,7170,0
|
|
20241127,112100,348058560,7170,7170,7170,7170,0
|
|
20241127,112000,348058560,7170,7150,7170,7150,1382
|
|
20241127,111900,338153950,7150,7150,7150,7150,72
|
|
20241127,111800,337639150,7160,7160,7160,7160,0
|
|
20241127,111700,337639150,7160,7160,7160,7160,0
|
|
20241127,111600,337639150,7160,7160,7160,7160,0
|
|
20241127,111500,337639150,7160,7160,7160,7160,0
|
|
20241127,111400,337639150,7160,7160,7160,7160,0
|
|
20241127,111300,337639150,7160,7150,7160,7150,969
|
|
20241127,111200,330710030,7140,7140,7140,7140,0
|
|
20241127,111100,330710030,7140,7140,7140,7140,0
|
|
20241127,111000,330710030,7140,7140,7140,7140,0
|
|
20241127,110900,330710030,7140,7140,7140,7140,0
|
|
20241127,110800,330710030,7140,7140,7140,7140,0
|
|
20241127,110700,330710030,7140,7150,7150,7140,128
|
|
20241127,110600,329795730,7150,7150,7150,7150,0
|
|
20241127,110500,329795730,7150,7150,7150,7150,0
|
|
20241127,110400,329795730,7150,7150,7150,7150,11
|
|
20241127,110300,329717080,7140,7150,7150,7140,200
|
|
20241127,110200,328287940,7150,7150,7150,7150,57
|
|
20241127,110100,327880390,7150,7150,7150,7150,0
|
|
20241127,110000,327880390,7150,7150,7150,7150,210
|
|
20241127,105900,326378890,7150,7150,7150,7150,50
|
|
20241127,105800,326021390,7150,7150,7150,7150,206
|
|
20241127,105700,324548490,7160,7150,7160,7150,62
|
|
20241127,105600,324104690,7150,7150,7150,7150,0
|
|
20241127,105500,324104690,7150,7150,7150,7140,77
|
|
20241127,105400,323554890,7140,7140,7140,7140,10
|
|
20241127,105300,323483490,7140,7140,7150,7140,64
|
|
20241127,105200,323026280,7140,7140,7140,7140,33
|
|
20241127,105100,322790660,7140,7140,7140,7140,19
|
|
20241127,105000,322655000,7140,7140,7140,7140,55
|
|
20241127,104900,322262300,7140,7140,7140,7140,70
|
|
20241127,104800,321762500,7150,7160,7160,7140,157
|
|
20241127,104700,320640320,7160,7160,7160,7160,135
|
|
20241127,104600,319673720,7150,7150,7150,7150,0
|
|
20241127,104500,319673720,7150,7160,7160,7150,17
|
|
20241127,104400,319552020,7160,7160,7160,7160,6
|
|
20241127,104300,319509060,7150,7150,7150,7150,5
|
|
20241127,104200,319473310,7140,7140,7140,7140,0
|
|
20241127,104100,319473310,7140,7140,7140,7140,0
|
|
20241127,104000,319473310,7140,7140,7140,7140,245
|
|
20241127,103900,317724010,7140,7140,7140,7140,0
|
|
20241127,103800,317724010,7140,7140,7140,7140,0
|
|
20241127,103700,317724010,7140,7140,7140,7140,0
|
|
20241127,103600,317724010,7140,7140,7140,7140,45
|
|
20241127,103500,317402710,7150,7150,7150,7150,61
|
|
20241127,103400,316966560,7160,7160,7160,7150,586
|
|
20241127,103300,312774800,7160,7160,7160,7160,20
|
|
20241127,103200,312631600,7170,7170,7170,7170,0
|
|
20241127,103100,312631600,7170,7170,7170,7170,0
|
|
20241127,103000,312631600,7170,7170,7170,7170,0
|
|
20241127,102900,312631600,7170,7170,7170,7170,0
|
|
20241127,102800,312631600,7170,7160,7170,7160,17
|
|
20241127,102700,312509810,7170,7170,7170,7170,0
|
|
20241127,102600,312509810,7170,7170,7170,7170,0
|
|
20241127,102500,312509810,7170,7170,7170,7170,101
|
|
20241127,102400,311785640,7170,7170,7170,7170,0
|
|
20241127,102300,311785640,7170,7150,7170,7150,87
|
|
20241127,102200,311162620,7150,7150,7150,7150,36
|
|
20241127,102100,310905220,7160,7160,7160,7150,177
|
|
20241127,102000,309638620,7170,7170,7170,7170,4
|
|
20241127,101900,309609940,7180,7180,7180,7180,0
|
|
20241127,101800,309609940,7180,7180,7180,7180,18
|
|
20241127,101700,309480700,7170,7170,7170,7170,0
|
|
20241127,101600,309480700,7170,7180,7180,7170,52
|
|
20241127,101500,309107360,7190,7190,7190,7190,0
|
|
20241127,101400,309107360,7190,7190,7190,7190,2
|
|
20241127,101300,309092980,7190,7190,7190,7190,0
|
|
20241127,101200,309092980,7190,7190,7190,7190,108
|
|
20241127,101100,308316460,7190,7190,7190,7190,0
|
|
20241127,101000,308316460,7190,7190,7190,7190,0
|
|
20241127,100900,308316460,7190,7180,7190,7160,9
|
|
20241127,100800,308251850,7180,7190,7200,7170,144
|
|
20241127,100700,307218140,7180,7180,7180,7180,33
|
|
20241127,100600,306981200,7180,7180,7180,7180,0
|
|
20241127,100500,306981200,7180,7170,7200,7170,1299
|
|
20241127,100400,297662720,7130,7140,7140,7120,1385
|
|
20241127,100300,287794940,7170,7190,7190,7120,2367
|
|
20241127,100200,270861520,7190,7190,7190,7190,0
|
|
20241127,100100,270861520,7190,7190,7190,7190,0
|
|
20241127,100000,270861520,7190,7190,7190,7190,10
|
|
20241127,095900,270789620,7190,7190,7190,7190,0
|
|
20241127,095800,270789620,7190,7190,7190,7190,0
|
|
20241127,095700,270789620,7190,7190,7190,7190,43
|
|
20241127,095600,270480450,7200,7200,7200,7200,0
|
|
20241127,095500,270480450,7200,7190,7200,7190,21
|
|
20241127,095400,270329450,7200,7200,7200,7200,10
|
|
20241127,095300,270257450,7200,7200,7200,7200,15
|
|
20241127,095200,270149450,7190,7190,7190,7190,3
|
|
20241127,095100,270127880,7190,7190,7190,7190,0
|
|
20241127,095000,270127880,7190,7190,7190,7190,13
|
|
20241127,094900,270034410,7190,7190,7200,7190,110
|
|
20241127,094800,269243110,7180,7190,7190,7180,505
|
|
20241127,094700,265613200,7200,7200,7200,7200,34
|
|
20241127,094600,265368400,7200,7200,7200,7200,575
|
|
20241127,094500,261228400,7200,7200,7210,7200,890
|
|
20241127,094400,254819900,7210,7210,7210,7200,593
|
|
20241127,094300,250550250,7210,7210,7210,7180,22
|
|
20241127,094200,250392200,7200,7190,7200,7190,3004
|
|
20241127,094100,228763430,7190,7160,7200,7160,742
|
|
20241127,094000,223444630,7160,7150,7160,7140,770
|
|
20241127,093900,217940290,7150,7130,7150,7130,451
|
|
20241127,093800,214724640,7140,7150,7150,7140,110
|
|
20241127,093700,213938440,7140,7120,7140,7120,52
|
|
20241127,093600,213567180,7130,7120,7130,7100,3552
|
|
20241127,093500,188285110,7130,7130,7130,7120,1347
|
|
20241127,093400,178683880,7130,7130,7130,7130,18
|
|
20241127,093300,178555540,7120,7120,7120,7120,70
|
|
20241127,093200,178057140,7110,7110,7110,7110,0
|
|
20241127,093100,178057140,7110,7120,7140,7110,599
|
|
20241127,093000,173790690,7120,7120,7120,7120,0
|
|
20241127,092900,173790690,7120,7160,7160,7110,4609
|
|
20241127,092800,140950310,7170,7170,7200,7170,1410
|
|
20241127,092700,130840550,7170,7170,7170,7160,666
|
|
20241127,092600,126069540,7180,7180,7180,7180,18
|
|
20241127,092500,125940300,7170,7170,7170,7170,19
|
|
20241127,092400,125804070,7170,7170,7170,7170,18
|
|
20241127,092300,125675010,7160,7160,7170,7160,1434
|
|
20241127,092200,115395960,7170,7170,7170,7170,18
|
|
20241127,092100,115266900,7170,7190,7220,7160,354
|
|
20241127,092000,112730160,7190,7190,7190,7190,5
|
|
20241127,091900,112694210,7180,7190,7220,7170,91
|
|
20241127,091800,112041420,7200,7190,7200,7190,24
|
|
20241127,091700,111868680,7170,7180,7180,7170,442
|
|
20241127,091600,108698700,7180,7180,7210,7180,177
|
|
20241127,091500,107427690,7180,7190,7190,7180,201
|
|
20241127,091400,105982510,7190,7210,7210,7190,213
|
|
20241127,091300,104449980,7210,7280,7280,7190,1819
|
|
20241127,091200,91320240,7350,7350,7350,7350,1
|
|
20241127,091100,91312890,7360,7360,7360,7360,0
|
|
20241127,091000,91312890,7360,7390,7390,7280,50
|
|
20241127,090900,90947980,7280,7230,7280,7220,2387
|
|
20241127,090800,73605270,7230,7280,7280,7230,2372
|
|
20241127,090700,56337160,7220,7280,7280,7220,3713
|
|
20241127,090600,29342730,7280,7330,7330,7280,1390
|
|
20241127,090500,19194160,7380,7380,7380,7380,0
|
|
20241127,090400,19194160,7380,7380,7380,7380,1
|
|
20241127,090300,19186780,7330,7350,7380,7330,2411
|
|
20241127,090200,1479310,7360,7360,7360,7350,83
|
|
20241127,090100,869040,7360,7360,7360,7360,20
|
|
20241127,090000,721840,7350,7350,7350,7350,76
|