768 lines
37 KiB
CSV
768 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,214500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,214400,1827686520,9340,9340,9340,9340,0
|
|
20241127,214300,1827686520,9340,9340,9340,9340,0
|
|
20241127,214200,1827686520,9340,9340,9340,9340,0
|
|
20241127,214100,1827686520,9340,9340,9340,9340,0
|
|
20241127,214000,1827686520,9340,9340,9340,9340,0
|
|
20241127,213900,1827686520,9340,9340,9340,9340,0
|
|
20241127,213800,1827686520,9340,9340,9340,9340,0
|
|
20241127,213700,1827686520,9340,9340,9340,9340,0
|
|
20241127,213600,1827686520,9340,9340,9340,9340,0
|
|
20241127,213500,1827686520,9340,9340,9340,9340,0
|
|
20241127,213400,1827686520,9340,9340,9340,9340,0
|
|
20241127,213300,1827686520,9340,9340,9340,9340,0
|
|
20241127,213200,1827686520,9340,9340,9340,9340,0
|
|
20241127,213100,1827686520,9340,9340,9340,9340,0
|
|
20241127,213000,1827686520,9340,9340,9340,9340,0
|
|
20241127,212900,1827686520,9340,9340,9340,9340,0
|
|
20241127,212800,1827686520,9340,9340,9340,9340,0
|
|
20241127,212700,1827686520,9340,9340,9340,9340,0
|
|
20241127,212600,1827686520,9340,9340,9340,9340,0
|
|
20241127,212500,1827686520,9340,9340,9340,9340,0
|
|
20241127,212400,1827686520,9340,9340,9340,9340,0
|
|
20241127,212300,1827686520,9340,9340,9340,9340,0
|
|
20241127,212200,1827686520,9340,9340,9340,9340,0
|
|
20241127,212100,1827686520,9340,9340,9340,9340,0
|
|
20241127,212000,1827686520,9340,9340,9340,9340,0
|
|
20241127,211900,1827686520,9340,9340,9340,9340,0
|
|
20241127,211800,1827686520,9340,9340,9340,9340,0
|
|
20241127,211700,1827686520,9340,9340,9340,9340,0
|
|
20241127,211600,1827686520,9340,9340,9340,9340,0
|
|
20241127,211500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,211400,1827686520,9340,9340,9340,9340,0
|
|
20241127,211300,1827686520,9340,9340,9340,9340,0
|
|
20241127,211200,1827686520,9340,9340,9340,9340,0
|
|
20241127,211100,1827686520,9340,9340,9340,9340,0
|
|
20241127,211000,1827686520,9340,9340,9340,9340,0
|
|
20241127,210900,1827686520,9340,9340,9340,9340,0
|
|
20241127,210800,1827686520,9340,9340,9340,9340,0
|
|
20241127,210700,1827686520,9340,9340,9340,9340,0
|
|
20241127,210600,1827686520,9340,9340,9340,9340,0
|
|
20241127,210500,1827686520,9340,9340,9340,9340,0
|
|
20241127,210400,1827686520,9340,9340,9340,9340,0
|
|
20241127,210300,1827686520,9340,9340,9340,9340,0
|
|
20241127,210200,1827686520,9340,9340,9340,9340,0
|
|
20241127,210100,1827686520,9340,9340,9340,9340,0
|
|
20241127,210000,1827686520,9340,9340,9340,9340,0
|
|
20241127,205900,1827686520,9340,9340,9340,9340,0
|
|
20241127,205800,1827686520,9340,9340,9340,9340,0
|
|
20241127,205700,1827686520,9340,9340,9340,9340,0
|
|
20241127,205600,1827686520,9340,9340,9340,9340,0
|
|
20241127,205500,1827686520,9340,9340,9340,9340,0
|
|
20241127,205400,1827686520,9340,9340,9340,9340,0
|
|
20241127,205300,1827686520,9340,9340,9340,9340,0
|
|
20241127,205200,1827686520,9340,9340,9340,9340,0
|
|
20241127,205100,1827686520,9340,9340,9340,9340,0
|
|
20241127,205000,1827686520,9340,9340,9340,9340,0
|
|
20241127,204900,1827686520,9340,9340,9340,9340,0
|
|
20241127,204800,1827686520,9340,9340,9340,9340,0
|
|
20241127,204700,1827686520,9340,9340,9340,9340,0
|
|
20241127,204600,1827686520,9340,9340,9340,9340,0
|
|
20241127,204500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,204400,1827686520,9340,9340,9340,9340,0
|
|
20241127,204300,1827686520,9340,9340,9340,9340,0
|
|
20241127,204200,1827686520,9340,9340,9340,9340,0
|
|
20241127,204100,1827686520,9340,9340,9340,9340,0
|
|
20241127,204000,1827686520,9340,9340,9340,9340,0
|
|
20241127,203900,1827686520,9340,9340,9340,9340,0
|
|
20241127,203800,1827686520,9340,9340,9340,9340,0
|
|
20241127,203700,1827686520,9340,9340,9340,9340,0
|
|
20241127,203600,1827686520,9340,9340,9340,9340,0
|
|
20241127,203500,1827686520,9340,9340,9340,9340,0
|
|
20241127,203400,1827686520,9340,9340,9340,9340,0
|
|
20241127,203300,1827686520,9340,9340,9340,9340,0
|
|
20241127,203200,1827686520,9340,9340,9340,9340,0
|
|
20241127,203100,1827686520,9340,9340,9340,9340,0
|
|
20241127,203000,1827686520,9340,9340,9340,9340,0
|
|
20241127,202900,1827686520,9340,9340,9340,9340,0
|
|
20241127,202800,1827686520,9340,9340,9340,9340,0
|
|
20241127,202700,1827686520,9340,9340,9340,9340,0
|
|
20241127,202600,1827686520,9340,9340,9340,9340,0
|
|
20241127,202500,1827686520,9340,9340,9340,9340,0
|
|
20241127,202400,1827686520,9340,9340,9340,9340,0
|
|
20241127,202300,1827686520,9340,9340,9340,9340,0
|
|
20241127,202200,1827686520,9340,9340,9340,9340,0
|
|
20241127,202100,1827686520,9340,9340,9340,9340,0
|
|
20241127,202000,1827686520,9340,9340,9340,9340,0
|
|
20241127,201900,1827686520,9340,9340,9340,9340,0
|
|
20241127,201800,1827686520,9340,9340,9340,9340,0
|
|
20241127,201700,1827686520,9340,9340,9340,9340,0
|
|
20241127,201600,1827686520,9340,9340,9340,9340,0
|
|
20241127,201500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,201400,1827686520,9340,9340,9340,9340,0
|
|
20241127,201300,1827686520,9340,9340,9340,9340,0
|
|
20241127,201200,1827686520,9340,9340,9340,9340,0
|
|
20241127,201100,1827686520,9340,9340,9340,9340,0
|
|
20241127,201000,1827686520,9340,9340,9340,9340,0
|
|
20241127,200900,1827686520,9340,9340,9340,9340,0
|
|
20241127,200800,1827686520,9340,9340,9340,9340,0
|
|
20241127,200700,1827686520,9340,9340,9340,9340,0
|
|
20241127,200600,1827686520,9340,9340,9340,9340,0
|
|
20241127,200500,1827686520,9340,9340,9340,9340,0
|
|
20241127,200400,1827686520,9340,9340,9340,9340,0
|
|
20241127,200300,1827686520,9340,9340,9340,9340,0
|
|
20241127,200200,1827686520,9340,9340,9340,9340,0
|
|
20241127,200100,1827686520,9340,9340,9340,9340,0
|
|
20241127,200000,1827686520,9340,9340,9340,9340,0
|
|
20241127,195900,1827686520,9340,9340,9340,9340,0
|
|
20241127,195800,1827686520,9340,9340,9340,9340,0
|
|
20241127,195700,1827686520,9340,9340,9340,9340,0
|
|
20241127,195600,1827686520,9340,9340,9340,9340,0
|
|
20241127,195500,1827686520,9340,9340,9340,9340,0
|
|
20241127,195400,1827686520,9340,9340,9340,9340,0
|
|
20241127,195300,1827686520,9340,9340,9340,9340,0
|
|
20241127,195200,1827686520,9340,9340,9340,9340,0
|
|
20241127,195100,1827686520,9340,9340,9340,9340,0
|
|
20241127,195000,1827686520,9340,9340,9340,9340,0
|
|
20241127,194900,1827686520,9340,9340,9340,9340,0
|
|
20241127,194800,1827686520,9340,9340,9340,9340,0
|
|
20241127,194700,1827686520,9340,9340,9340,9340,0
|
|
20241127,194600,1827686520,9340,9340,9340,9340,0
|
|
20241127,194500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,194400,1827686520,9340,9340,9340,9340,0
|
|
20241127,194300,1827686520,9340,9340,9340,9340,0
|
|
20241127,194200,1827686520,9340,9340,9340,9340,0
|
|
20241127,194100,1827686520,9340,9340,9340,9340,0
|
|
20241127,194000,1827686520,9340,9340,9340,9340,0
|
|
20241127,193900,1827686520,9340,9340,9340,9340,0
|
|
20241127,193800,1827686520,9340,9340,9340,9340,0
|
|
20241127,193700,1827686520,9340,9340,9340,9340,0
|
|
20241127,193600,1827686520,9340,9340,9340,9340,0
|
|
20241127,193500,1827686520,9340,9340,9340,9340,0
|
|
20241127,193400,1827686520,9340,9340,9340,9340,0
|
|
20241127,193300,1827686520,9340,9340,9340,9340,0
|
|
20241127,193200,1827686520,9340,9340,9340,9340,0
|
|
20241127,193100,1827686520,9340,9340,9340,9340,0
|
|
20241127,193000,1827686520,9340,9340,9340,9340,0
|
|
20241127,192900,1827686520,9340,9340,9340,9340,0
|
|
20241127,192800,1827686520,9340,9340,9340,9340,0
|
|
20241127,192700,1827686520,9340,9340,9340,9340,0
|
|
20241127,192600,1827686520,9340,9340,9340,9340,0
|
|
20241127,192500,1827686520,9340,9340,9340,9340,0
|
|
20241127,192400,1827686520,9340,9340,9340,9340,0
|
|
20241127,192300,1827686520,9340,9340,9340,9340,0
|
|
20241127,192200,1827686520,9340,9340,9340,9340,0
|
|
20241127,192100,1827686520,9340,9340,9340,9340,0
|
|
20241127,192000,1827686520,9340,9340,9340,9340,0
|
|
20241127,191900,1827686520,9340,9340,9340,9340,0
|
|
20241127,191800,1827686520,9340,9340,9340,9340,0
|
|
20241127,191700,1827686520,9340,9340,9340,9340,0
|
|
20241127,191600,1827686520,9340,9340,9340,9340,0
|
|
20241127,191500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,191400,1827686520,9340,9340,9340,9340,0
|
|
20241127,191300,1827686520,9340,9340,9340,9340,0
|
|
20241127,191200,1827686520,9340,9340,9340,9340,0
|
|
20241127,191100,1827686520,9340,9340,9340,9340,0
|
|
20241127,191000,1827686520,9340,9340,9340,9340,0
|
|
20241127,190900,1827686520,9340,9340,9340,9340,0
|
|
20241127,190800,1827686520,9340,9340,9340,9340,0
|
|
20241127,190700,1827686520,9340,9340,9340,9340,0
|
|
20241127,190600,1827686520,9340,9340,9340,9340,0
|
|
20241127,190500,1827686520,9340,9340,9340,9340,0
|
|
20241127,190400,1827686520,9340,9340,9340,9340,0
|
|
20241127,190300,1827686520,9340,9340,9340,9340,0
|
|
20241127,190200,1827686520,9340,9340,9340,9340,0
|
|
20241127,190100,1827686520,9340,9340,9340,9340,0
|
|
20241127,190000,1827686520,9340,9340,9340,9340,0
|
|
20241127,185900,1827686520,9340,9340,9340,9340,0
|
|
20241127,185800,1827686520,9340,9340,9340,9340,0
|
|
20241127,185700,1827686520,9340,9340,9340,9340,0
|
|
20241127,185600,1827686520,9340,9340,9340,9340,0
|
|
20241127,185500,1827686520,9340,9340,9340,9340,0
|
|
20241127,185400,1827686520,9340,9340,9340,9340,0
|
|
20241127,185300,1827686520,9340,9340,9340,9340,0
|
|
20241127,185200,1827686520,9340,9340,9340,9340,0
|
|
20241127,185100,1827686520,9340,9340,9340,9340,0
|
|
20241127,185000,1827686520,9340,9340,9340,9340,0
|
|
20241127,184900,1827686520,9340,9340,9340,9340,0
|
|
20241127,184800,1827686520,9340,9340,9340,9340,0
|
|
20241127,184700,1827686520,9340,9340,9340,9340,0
|
|
20241127,184600,1827686520,9340,9340,9340,9340,0
|
|
20241127,184500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,184400,1827686520,9340,9340,9340,9340,0
|
|
20241127,184300,1827686520,9340,9340,9340,9340,0
|
|
20241127,184200,1827686520,9340,9340,9340,9340,0
|
|
20241127,184100,1827686520,9340,9340,9340,9340,0
|
|
20241127,184000,1827686520,9340,9340,9340,9340,0
|
|
20241127,183900,1827686520,9340,9340,9340,9340,0
|
|
20241127,183800,1827686520,9340,9340,9340,9340,0
|
|
20241127,183700,1827686520,9340,9340,9340,9340,0
|
|
20241127,183600,1827686520,9340,9340,9340,9340,0
|
|
20241127,183500,1827686520,9340,9340,9340,9340,0
|
|
20241127,183400,1827686520,9340,9340,9340,9340,0
|
|
20241127,183300,1827686520,9340,9340,9340,9340,0
|
|
20241127,183200,1827686520,9340,9340,9340,9340,0
|
|
20241127,183100,1827686520,9340,9340,9340,9340,0
|
|
20241127,183000,1827686520,9340,9340,9340,9340,0
|
|
20241127,182900,1827686520,9340,9340,9340,9340,0
|
|
20241127,182800,1827686520,9340,9340,9340,9340,0
|
|
20241127,182700,1827686520,9340,9340,9340,9340,0
|
|
20241127,182600,1827686520,9340,9340,9340,9340,0
|
|
20241127,182500,1827686520,9340,9340,9340,9340,0
|
|
20241127,182400,1827686520,9340,9340,9340,9340,0
|
|
20241127,182300,1827686520,9340,9340,9340,9340,0
|
|
20241127,182200,1827686520,9340,9340,9340,9340,0
|
|
20241127,182100,1827686520,9340,9340,9340,9340,0
|
|
20241127,182000,1827686520,9340,9340,9340,9340,0
|
|
20241127,181900,1827686520,9340,9340,9340,9340,0
|
|
20241127,181800,1827686520,9340,9340,9340,9340,0
|
|
20241127,181700,1827686520,9340,9340,9340,9340,0
|
|
20241127,181600,1827686520,9340,9340,9340,9340,0
|
|
20241127,181500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,181400,1827686520,9340,9340,9340,9340,0
|
|
20241127,181300,1827686520,9340,9340,9340,9340,0
|
|
20241127,181200,1827686520,9340,9340,9340,9340,0
|
|
20241127,181100,1827686520,9340,9340,9340,9340,0
|
|
20241127,181000,1827686520,9340,9340,9340,9340,0
|
|
20241127,180900,1827686520,9340,9340,9340,9340,0
|
|
20241127,180800,1827686520,9340,9340,9340,9340,0
|
|
20241127,180700,1827686520,9340,9340,9340,9340,0
|
|
20241127,180600,1827686520,9340,9340,9340,9340,0
|
|
20241127,180500,1827686520,9340,9340,9340,9340,0
|
|
20241127,180400,1827686520,9340,9340,9340,9340,0
|
|
20241127,180300,1827686520,9340,9340,9340,9340,0
|
|
20241127,180200,1827686520,9340,9340,9340,9340,0
|
|
20241127,180100,1827686520,9340,9340,9340,9340,0
|
|
20241127,180000,1827686520,9340,9340,9340,9340,0
|
|
20241127,175900,1827686520,9340,9340,9340,9340,0
|
|
20241127,175800,1827686520,9340,9340,9340,9340,0
|
|
20241127,175700,1827686520,9340,9340,9340,9340,0
|
|
20241127,175600,1827686520,9340,9340,9340,9340,0
|
|
20241127,175500,1827686520,9340,9340,9340,9340,0
|
|
20241127,175400,1827686520,9340,9340,9340,9340,0
|
|
20241127,175300,1827686520,9340,9340,9340,9340,0
|
|
20241127,175200,1827686520,9340,9340,9340,9340,0
|
|
20241127,175100,1827686520,9340,9340,9340,9340,0
|
|
20241127,175000,1827686520,9340,9340,9340,9340,0
|
|
20241127,174900,1827686520,9340,9340,9340,9340,0
|
|
20241127,174800,1827686520,9340,9340,9340,9340,0
|
|
20241127,174700,1827686520,9340,9340,9340,9340,0
|
|
20241127,174600,1827686520,9340,9340,9340,9340,0
|
|
20241127,174500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,174400,1827686520,9340,9340,9340,9340,0
|
|
20241127,174300,1827686520,9340,9340,9340,9340,0
|
|
20241127,174200,1827686520,9340,9340,9340,9340,0
|
|
20241127,174100,1827686520,9340,9340,9340,9340,0
|
|
20241127,174000,1827686520,9340,9340,9340,9340,0
|
|
20241127,173900,1827686520,9340,9340,9340,9340,0
|
|
20241127,173800,1827686520,9340,9340,9340,9340,0
|
|
20241127,173700,1827686520,9340,9340,9340,9340,0
|
|
20241127,173600,1827686520,9340,9340,9340,9340,0
|
|
20241127,173500,1827686520,9340,9340,9340,9340,0
|
|
20241127,173400,1827686520,9340,9340,9340,9340,0
|
|
20241127,173300,1827686520,9340,9340,9340,9340,0
|
|
20241127,173200,1827686520,9340,9340,9340,9340,0
|
|
20241127,173100,1827686520,9340,9340,9340,9340,0
|
|
20241127,173000,1827686520,9340,9340,9340,9340,0
|
|
20241127,172900,1827686520,9340,9340,9340,9340,0
|
|
20241127,172800,1827686520,9340,9340,9340,9340,0
|
|
20241127,172700,1827686520,9340,9340,9340,9340,0
|
|
20241127,172600,1827686520,9340,9340,9340,9340,0
|
|
20241127,172500,1827686520,9340,9340,9340,9340,0
|
|
20241127,172400,1827686520,9340,9340,9340,9340,0
|
|
20241127,172300,1827686520,9340,9340,9340,9340,0
|
|
20241127,172200,1827686520,9340,9340,9340,9340,0
|
|
20241127,172100,1827686520,9340,9340,9340,9340,0
|
|
20241127,172000,1827686520,9340,9340,9340,9340,0
|
|
20241127,171900,1827686520,9340,9340,9340,9340,0
|
|
20241127,171800,1827686520,9340,9340,9340,9340,0
|
|
20241127,171700,1827686520,9340,9340,9340,9340,0
|
|
20241127,171600,1827686520,9340,9340,9340,9340,0
|
|
20241127,171500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,171400,1827686520,9340,9340,9340,9340,0
|
|
20241127,171300,1827686520,9340,9340,9340,9340,0
|
|
20241127,171200,1827686520,9340,9340,9340,9340,0
|
|
20241127,171100,1827686520,9340,9340,9340,9340,0
|
|
20241127,171000,1827686520,9340,9340,9340,9340,0
|
|
20241127,170900,1827686520,9340,9340,9340,9340,0
|
|
20241127,170800,1827686520,9340,9340,9340,9340,0
|
|
20241127,170700,1827686520,9340,9340,9340,9340,0
|
|
20241127,170600,1827686520,9340,9340,9340,9340,0
|
|
20241127,170500,1827686520,9340,9340,9340,9340,0
|
|
20241127,170400,1827686520,9340,9340,9340,9340,0
|
|
20241127,170300,1827686520,9340,9340,9340,9340,0
|
|
20241127,170200,1827686520,9340,9340,9340,9340,0
|
|
20241127,170100,1827686520,9340,9340,9340,9340,0
|
|
20241127,170000,1827686520,9340,9340,9340,9340,0
|
|
20241127,165900,1827686520,9340,9340,9340,9340,0
|
|
20241127,165800,1827686520,9340,9340,9340,9340,0
|
|
20241127,165700,1827686520,9340,9340,9340,9340,0
|
|
20241127,165600,1827686520,9340,9340,9340,9340,0
|
|
20241127,165500,1827686520,9340,9340,9340,9340,0
|
|
20241127,165400,1827686520,9340,9340,9340,9340,0
|
|
20241127,165300,1827686520,9340,9340,9340,9340,0
|
|
20241127,165200,1827686520,9340,9340,9340,9340,0
|
|
20241127,165100,1827686520,9340,9340,9340,9340,0
|
|
20241127,165000,1827686520,9340,9340,9340,9340,0
|
|
20241127,164900,1827686520,9340,9340,9340,9340,0
|
|
20241127,164800,1827686520,9340,9340,9340,9340,0
|
|
20241127,164700,1827686520,9340,9340,9340,9340,0
|
|
20241127,164600,1827686520,9340,9340,9340,9340,0
|
|
20241127,164500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,164400,1827686520,9340,9340,9340,9340,0
|
|
20241127,164300,1827686520,9340,9340,9340,9340,0
|
|
20241127,164200,1827686520,9340,9340,9340,9340,0
|
|
20241127,164100,1827686520,9340,9340,9340,9340,0
|
|
20241127,164000,1827686520,9340,9340,9340,9340,0
|
|
20241127,163900,1827686520,9340,9340,9340,9340,0
|
|
20241127,163800,1827686520,9340,9340,9340,9340,0
|
|
20241127,163700,1827686520,9340,9340,9340,9340,0
|
|
20241127,163600,1827686520,9340,9340,9340,9340,0
|
|
20241127,163500,1827686520,9340,9340,9340,9340,0
|
|
20241127,163400,1827686520,9340,9340,9340,9340,0
|
|
20241127,163300,1827686520,9340,9340,9340,9340,0
|
|
20241127,163200,1827686520,9340,9340,9340,9340,0
|
|
20241127,163100,1827686520,9340,9340,9340,9340,0
|
|
20241127,163000,1827686520,9340,9340,9340,9340,0
|
|
20241127,162900,1827686520,9340,9340,9340,9340,0
|
|
20241127,162800,1827686520,9340,9340,9340,9340,0
|
|
20241127,162700,1827686520,9340,9340,9340,9340,0
|
|
20241127,162600,1827686520,9340,9340,9340,9340,0
|
|
20241127,162500,1827686520,9340,9340,9340,9340,0
|
|
20241127,162400,1827686520,9340,9340,9340,9340,0
|
|
20241127,162300,1827686520,9340,9340,9340,9340,0
|
|
20241127,162200,1827686520,9340,9340,9340,9340,0
|
|
20241127,162100,1827686520,9340,9340,9340,9340,0
|
|
20241127,162000,1827686520,9340,9340,9340,9340,0
|
|
20241127,161900,1827686520,9340,9340,9340,9340,0
|
|
20241127,161800,1827686520,9340,9340,9340,9340,0
|
|
20241127,161700,1827686520,9340,9340,9340,9340,0
|
|
20241127,161600,1827686520,9340,9340,9340,9340,0
|
|
20241127,161500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,161400,1827686520,9340,9340,9340,9340,0
|
|
20241127,161300,1827686520,9340,9340,9340,9340,0
|
|
20241127,161200,1827686520,9340,9340,9340,9340,0
|
|
20241127,161100,1827686520,9340,9340,9340,9340,0
|
|
20241127,161000,1827686520,9340,9340,9340,9340,0
|
|
20241127,160900,1827686520,9340,9340,9340,9340,0
|
|
20241127,160800,1827686520,9340,9340,9340,9340,0
|
|
20241127,160700,1827686520,9340,9340,9340,9340,0
|
|
20241127,160600,1827686520,9340,9340,9340,9340,0
|
|
20241127,160500,1827686520,9340,9340,9340,9340,0
|
|
20241127,160400,1827686520,9340,9340,9340,9340,0
|
|
20241127,160300,1827686520,9340,9340,9340,9340,0
|
|
20241127,160200,1827686520,9340,9340,9340,9340,0
|
|
20241127,160100,1827686520,9340,9340,9340,9340,0
|
|
20241127,160000,1827686520,9340,9340,9340,9340,0
|
|
20241127,155900,1827686520,9340,9340,9340,9340,0
|
|
20241127,155800,1827686520,9340,9340,9340,9340,0
|
|
20241127,155700,1827686520,9340,9340,9340,9340,0
|
|
20241127,155600,1827686520,9340,9340,9340,9340,0
|
|
20241127,155500,1827686520,9340,9340,9340,9340,0
|
|
20241127,155400,1827686520,9340,9340,9340,9340,0
|
|
20241127,155300,1827686520,9340,9340,9340,9340,0
|
|
20241127,155200,1827686520,9340,9340,9340,9340,0
|
|
20241127,155100,1827686520,9340,9340,9340,9340,0
|
|
20241127,155000,1827686520,9340,9340,9340,9340,0
|
|
20241127,154900,1827686520,9340,9340,9340,9340,0
|
|
20241127,154800,1827686520,9340,9340,9340,9340,0
|
|
20241127,154700,1827686520,9340,9340,9340,9340,0
|
|
20241127,154600,1827686520,9340,9340,9340,9340,0
|
|
20241127,154500,1827686520,9340,9340,9340,9340,3623
|
|
20241127,154400,1827686520,9340,9340,9340,9340,0
|
|
20241127,154300,1827686520,9340,9340,9340,9340,0
|
|
20241127,154200,1827686520,9340,9340,9340,9340,0
|
|
20241127,154100,1827686520,9340,9340,9340,9340,0
|
|
20241127,154000,1827686520,9340,9340,9340,9340,0
|
|
20241127,153900,1827686520,9340,9340,9340,9340,0
|
|
20241127,153800,1827686520,9340,9340,9340,9340,0
|
|
20241127,153700,1827686520,9340,9340,9340,9340,0
|
|
20241127,153600,1827686520,9340,9340,9340,9340,0
|
|
20241127,153500,1827686520,9340,9340,9340,9340,0
|
|
20241127,153400,1827686520,9340,9340,9340,9340,0
|
|
20241127,153300,1827686520,9340,9340,9340,9340,0
|
|
20241127,153200,1827686520,9340,9340,9340,9340,0
|
|
20241127,153100,1827686520,9340,9340,9340,9340,0
|
|
20241127,153000,1827686520,9340,9340,9340,9340,3623
|
|
20241127,152900,1793847700,9530,9530,9530,9530,0
|
|
20241127,152800,1793847700,9530,9530,9530,9530,0
|
|
20241127,152700,1793847700,9530,9530,9530,9530,0
|
|
20241127,152600,1793847700,9530,9530,9530,9530,0
|
|
20241127,152500,1793847700,9530,9530,9530,9530,0
|
|
20241127,152400,1793847700,9530,9530,9530,9530,0
|
|
20241127,152300,1793847700,9530,9530,9530,9530,0
|
|
20241127,152200,1793847700,9530,9530,9530,9530,0
|
|
20241127,152100,1793847700,9530,9530,9530,9530,0
|
|
20241127,152000,1793847700,9530,9530,9530,9530,0
|
|
20241127,151900,1793847700,9530,9490,9530,9300,402
|
|
20241127,151800,1790070400,9540,9550,9560,9300,6427
|
|
20241127,151700,1729379540,9550,9550,9550,9540,250
|
|
20241127,151600,1726992060,9540,9540,9540,9540,149
|
|
20241127,151500,1725570600,9540,9530,9550,9500,557
|
|
20241127,151400,1720264400,9530,9530,9540,9530,1016
|
|
20241127,151300,1710581760,9530,9520,9530,9520,458
|
|
20241127,151200,1706217220,9500,9470,9500,9470,36
|
|
20241127,151100,1705875290,9470,9440,9480,9440,50
|
|
20241127,151000,1705402590,9430,9460,9460,9430,426
|
|
20241127,150900,1701376710,9480,9500,9500,9480,108
|
|
20241127,150800,1700352850,9510,9480,9510,9460,29
|
|
20241127,150700,1700078390,9450,9450,9450,9450,0
|
|
20241127,150600,1700078390,9450,9450,9480,9450,57
|
|
20241127,150500,1699539580,9450,9450,9450,9450,0
|
|
20241127,150400,1699539580,9450,9460,9460,9450,445
|
|
20241127,150300,1695334070,9460,9480,9480,9460,1181
|
|
20241127,150200,1684155870,9540,9540,9540,9540,0
|
|
20241127,150100,1684155870,9540,9480,9540,9480,202
|
|
20241127,150000,1682233080,9460,9460,9460,9460,0
|
|
20241127,145900,1682233080,9460,9480,9490,9460,17
|
|
20241127,145800,1682071990,9490,9500,9500,9490,226
|
|
20241127,145700,1679927030,9500,9520,9520,9500,1700
|
|
20241127,145600,1663770500,9520,9520,9520,9520,0
|
|
20241127,145500,1663770500,9520,9520,9520,9520,13
|
|
20241127,145400,1663646740,9520,9550,9550,9520,36
|
|
20241127,145300,1663303960,9520,9520,9520,9520,6
|
|
20241127,145200,1663246840,9520,9530,9540,9520,237
|
|
20241127,145100,1660987290,9530,9530,9580,9530,107
|
|
20241127,145000,1659962580,9590,9640,9640,9510,5933
|
|
20241127,144900,1603340260,9610,9620,9650,9610,2983
|
|
20241127,144800,1574630490,9610,9520,9620,9510,7545
|
|
20241127,144700,1502229280,9520,9520,9520,9520,1
|
|
20241127,144600,1502219760,9520,9520,9520,9520,269
|
|
20241127,144500,1499658880,9530,9570,9570,9530,314
|
|
20241127,144400,1496655320,9570,9550,9570,9540,204
|
|
20241127,144300,1494705630,9550,9510,9550,9510,659
|
|
20241127,144200,1488416770,9530,9470,9530,9470,4450
|
|
20241127,144100,1446143130,9470,9470,9470,9470,2
|
|
20241127,144000,1446124190,9470,9470,9470,9470,20
|
|
20241127,143900,1445934790,9470,9470,9470,9470,145
|
|
20241127,143800,1444561640,9460,9490,9500,9460,6
|
|
20241127,143700,1444504720,9460,9470,9470,9460,175
|
|
20241127,143600,1442849180,9480,9490,9490,9480,30
|
|
20241127,143500,1442564770,9490,9490,9490,9490,0
|
|
20241127,143400,1442564770,9490,9460,9490,9460,159
|
|
20241127,143300,1441056540,9470,9470,9470,9470,51
|
|
20241127,143200,1440573570,9470,9480,9480,9470,185
|
|
20241127,143100,1438821610,9480,9490,9490,9480,59
|
|
20241127,143000,1438262270,9490,9490,9490,9490,114
|
|
20241127,142900,1437180410,9490,9500,9500,9490,18
|
|
20241127,142800,1437009450,9500,9500,9500,9500,77
|
|
20241127,142700,1436277950,9500,9490,9500,9490,12
|
|
20241127,142600,1436163960,9500,9480,9500,9480,695
|
|
20241127,142500,1429564600,9480,9440,9480,9440,255
|
|
20241127,142400,1427149720,9440,9420,9440,9420,73
|
|
20241127,142300,1426461540,9420,9410,9420,9410,64
|
|
20241127,142200,1425859000,9410,9410,9410,9410,0
|
|
20241127,142100,1425859000,9410,9410,9410,9410,0
|
|
20241127,142000,1425859000,9410,9410,9410,9410,2
|
|
20241127,141900,1425840180,9410,9410,9410,9410,0
|
|
20241127,141800,1425840180,9410,9420,9420,9410,115
|
|
20241127,141700,1424757880,9410,9420,9420,9410,251
|
|
20241127,141600,1422395960,9410,9440,9440,9410,116
|
|
20241127,141500,1421303620,9440,9430,9440,9410,278
|
|
20241127,141400,1418682150,9430,9430,9430,9430,39
|
|
20241127,141300,1418314380,9430,9440,9440,9430,138
|
|
20241127,141200,1417012960,9440,9440,9440,9440,13
|
|
20241127,141100,1416890240,9440,9440,9440,9440,319
|
|
20241127,141000,1413878880,9480,9490,9490,9480,806
|
|
20241127,140900,1406232000,9500,9450,9500,9450,244
|
|
20241127,140800,1403918780,9450,9390,9450,9390,1485
|
|
20241127,140700,1389905210,9380,9380,9380,9380,1
|
|
20241127,140600,1389895830,9370,9410,9410,9370,13
|
|
20241127,140500,1389773590,9410,9410,9410,9410,15
|
|
20241127,140400,1389632440,9410,9420,9420,9400,154
|
|
20241127,140300,1388184450,9420,9420,9420,9400,54
|
|
20241127,140200,1387676700,9400,9420,9420,9400,11
|
|
20241127,140100,1387573170,9420,9420,9420,9420,14
|
|
20241127,140000,1387441290,9420,9420,9420,9420,0
|
|
20241127,135900,1387441290,9420,9400,9420,9400,5
|
|
20241127,135800,1387394270,9400,9380,9410,9380,616
|
|
20241127,135700,1381599010,9380,9370,9380,9370,169
|
|
20241127,135600,1380015050,9350,9350,9350,9350,100
|
|
20241127,135500,1379080050,9350,9350,9350,9350,1
|
|
20241127,135400,1379070700,9350,9350,9350,9350,0
|
|
20241127,135300,1379070700,9350,9350,9350,9350,0
|
|
20241127,135200,1379070700,9350,9350,9350,9350,0
|
|
20241127,135100,1379070700,9350,9350,9350,9350,2
|
|
20241127,135000,1379052000,9350,9350,9350,9350,0
|
|
20241127,134900,1379052000,9350,9350,9350,9350,0
|
|
20241127,134800,1379052000,9350,9350,9350,9350,2
|
|
20241127,134700,1379033300,9350,9350,9350,9350,1
|
|
20241127,134600,1379023950,9350,9350,9350,9350,203
|
|
20241127,134500,1377125900,9320,9320,9320,9320,2
|
|
20241127,134400,1377107260,9320,9360,9360,9320,48
|
|
20241127,134300,1376658020,9360,9310,9360,9310,62
|
|
20241127,134200,1376080500,9310,9310,9310,9310,100
|
|
20241127,134100,1375149500,9320,9320,9320,9320,3
|
|
20241127,134000,1375121540,9320,9320,9320,9320,0
|
|
20241127,133900,1375121540,9320,9320,9320,9320,161
|
|
20241127,133800,1373621020,9310,9380,9380,9310,41
|
|
20241127,133700,1373238000,9380,9380,9380,9380,0
|
|
20241127,133600,1373238000,9380,9410,9410,9310,1650
|
|
20241127,133500,1357849170,9450,9450,9450,9450,20
|
|
20241127,133400,1357660170,9450,9450,9450,9450,0
|
|
20241127,133300,1357660170,9450,9410,9450,9410,340
|
|
20241127,133200,1354456470,9410,9470,9470,9410,692
|
|
20241127,133100,1347918240,9490,9480,9490,9480,121
|
|
20241127,133000,1346771120,9480,9480,9480,9480,1
|
|
20241127,132900,1346761640,9480,9570,9570,9480,2118
|
|
20241127,132800,1326665500,9500,9480,9500,9480,344
|
|
20241127,132700,1323400640,9480,9480,9480,9480,101
|
|
20241127,132600,1322443160,9480,9520,9600,9470,1999
|
|
20241127,132500,1303355240,9490,9490,9490,9490,44
|
|
20241127,132400,1302937680,9490,9510,9510,9490,606
|
|
20241127,132300,1297174640,9460,9510,9510,9460,158
|
|
20241127,132200,1295672160,9510,9370,9510,9370,1076
|
|
20241127,132100,1285535330,9370,9370,9370,9370,25
|
|
20241127,132000,1285301080,9370,9330,9370,9330,4
|
|
20241127,131900,1285263700,9320,9340,9340,9320,29
|
|
20241127,131800,1284993310,9330,9330,9330,9330,200
|
|
20241127,131700,1283127310,9380,9380,9380,9380,0
|
|
20241127,131600,1283127310,9380,9330,9380,9330,68
|
|
20241127,131500,1282489870,9370,9370,9370,9370,28
|
|
20241127,131400,1282227510,9330,9330,9330,9330,124
|
|
20241127,131300,1281070590,9320,9320,9320,9320,0
|
|
20241127,131200,1281070590,9320,9310,9320,9310,760
|
|
20241127,131100,1273987760,9320,9320,9320,9320,937
|
|
20241127,131000,1265254920,9320,9360,9360,9320,605
|
|
20241127,130900,1259611360,9360,9360,9360,9360,20
|
|
20241127,130800,1259424160,9410,9410,9410,9410,1
|
|
20241127,130700,1259414750,9360,9360,9360,9360,0
|
|
20241127,130600,1259414750,9360,9360,9360,9360,15
|
|
20241127,130500,1259274350,9360,9360,9360,9360,244
|
|
20241127,130400,1256990510,9360,9400,9420,9360,108
|
|
20241127,130300,1255976850,9370,9370,9370,9370,0
|
|
20241127,130200,1255976850,9370,9410,9410,9370,2
|
|
20241127,130100,1255958070,9410,9410,9410,9410,10
|
|
20241127,130000,1255863970,9400,9370,9410,9370,351
|
|
20241127,125900,1252571230,9320,9370,9370,9310,1109
|
|
20241127,125800,1242218330,9440,9370,9440,9370,276
|
|
20241127,125700,1239631440,9370,9440,9470,9370,486
|
|
20241127,125600,1235070120,9440,9510,9510,9370,2702
|
|
20241127,125500,1209570780,9500,9580,9600,9500,2909
|
|
20241127,125400,1181921920,9600,9500,9600,9410,4411
|
|
20241127,125300,1139830950,9510,9510,9620,9380,4942
|
|
20241127,125200,1092548490,9580,9470,9580,9470,3604
|
|
20241127,125100,1058278010,9470,9370,9470,9370,4865
|
|
20241127,125000,1012345180,9390,9380,9390,9380,120
|
|
20241127,124900,1011218560,9380,9380,9380,9380,338
|
|
20241127,124800,1008048120,9380,9350,9380,9330,2421
|
|
20241127,124700,985357240,9350,9350,9350,9350,0
|
|
20241127,124600,985357240,9350,9370,9380,9350,1050
|
|
20241127,124500,975533780,9380,9390,9390,9360,2659
|
|
20241127,124400,950604440,9390,9390,9410,9390,1111
|
|
20241127,124300,940172110,9400,9400,9410,9400,1352
|
|
20241127,124200,927458310,9410,9360,9410,9360,809
|
|
20241127,124100,919858430,9360,9370,9390,9360,87
|
|
20241127,124000,919043130,9390,9390,9390,9390,400
|
|
20241127,123900,915287130,9400,9360,9400,9350,300
|
|
20241127,123800,912481560,9360,9390,9400,9350,836
|
|
20241127,123700,904648920,9390,9360,9420,9360,2262
|
|
20241127,123600,883399070,9360,9340,9360,9340,217
|
|
20241127,123500,881369170,9340,9340,9340,9300,650
|
|
20241127,123400,875323420,9310,9340,9340,9300,8
|
|
20241127,123300,875248850,9340,9390,9390,9340,4
|
|
20241127,123200,875211440,9390,9390,9390,9390,3
|
|
20241127,123100,875183270,9400,9390,9400,9390,85
|
|
20241127,123000,874384580,9400,9300,9400,9300,3847
|
|
20241127,122900,838425020,9300,9300,9300,9300,25
|
|
20241127,122800,838192520,9310,9310,9310,9310,100
|
|
20241127,122700,837261520,9310,9310,9310,9310,531
|
|
20241127,122600,832317910,9310,9310,9310,9310,100
|
|
20241127,122500,831386910,9300,9290,9300,9290,353
|
|
20241127,122400,828107170,9290,9290,9290,9290,0
|
|
20241127,122300,828107170,9290,9290,9290,9290,1
|
|
20241127,122200,828097880,9300,9270,9310,9270,666
|
|
20241127,122100,821908840,9270,9280,9280,9270,689
|
|
20241127,122000,815521500,9270,9240,9270,9240,870
|
|
20241127,121900,807460470,9240,9240,9240,9240,0
|
|
20241127,121800,807460470,9240,9240,9240,9240,0
|
|
20241127,121700,807460470,9240,9150,9240,9150,274
|
|
20241127,121600,804939170,9150,9160,9160,9150,88
|
|
20241127,121500,804133470,9190,9190,9190,9190,0
|
|
20241127,121400,804133470,9190,9190,9190,9190,10
|
|
20241127,121300,804041570,9080,9190,9190,9080,381
|
|
20241127,121200,800564680,9190,9200,9200,9190,310
|
|
20241127,121100,797715580,9200,9200,9200,9200,100
|
|
20241127,121000,796795580,9190,9190,9190,9190,0
|
|
20241127,120900,796795580,9190,9190,9190,9190,9
|
|
20241127,120800,796712870,9170,9170,9170,9170,0
|
|
20241127,120700,796712870,9170,9250,9250,9170,7
|
|
20241127,120600,796648210,9250,9250,9250,9250,917
|
|
20241127,120500,788165960,9250,9280,9280,9250,850
|
|
20241127,120400,780301020,9280,9170,9280,9170,5037
|
|
20241127,120300,733823750,9170,9170,9170,9170,0
|
|
20241127,120200,733823750,9170,9170,9170,9170,3
|
|
20241127,120100,733796240,9170,9160,9170,9160,75
|
|
20241127,120000,733109190,9160,9170,9170,9160,11
|
|
20241127,115900,733008400,9170,9170,9170,9170,0
|
|
20241127,115800,733008400,9170,9170,9170,9170,0
|
|
20241127,115700,733008400,9170,9170,9170,9170,1567
|
|
20241127,115600,718639010,9180,9180,9180,9180,32
|
|
20241127,115500,718345250,9180,9180,9180,9180,70
|
|
20241127,115400,717702650,9180,9170,9180,9170,113
|
|
20241127,115300,716666410,9170,9170,9170,9170,0
|
|
20241127,115200,716666410,9170,9170,9170,9170,55
|
|
20241127,115100,716162060,9170,9170,9170,9170,0
|
|
20241127,115000,716162060,9170,9160,9170,9160,4
|
|
20241127,114900,716125390,9170,9170,9170,9170,0
|
|
20241127,114800,716125390,9170,9170,9170,9170,3
|
|
20241127,114700,716097880,9170,9170,9170,9170,0
|
|
20241127,114600,716097880,9170,9170,9170,9170,0
|
|
20241127,114500,716097880,9170,9170,9170,9170,0
|
|
20241127,114400,716097880,9170,9170,9170,9170,0
|
|
20241127,114300,716097880,9170,9130,9170,9130,151
|
|
20241127,114200,714719210,9130,9150,9150,9130,1100
|
|
20241127,114100,704670900,9170,9150,9170,9150,2
|
|
20241127,114000,704652580,9150,9150,9150,9150,28
|
|
20241127,113900,704396380,9170,9140,9170,9140,2
|
|
20241127,113800,704378070,9140,9140,9140,9140,0
|
|
20241127,113700,704378070,9140,9140,9170,9140,122
|
|
20241127,113600,703262850,9130,9130,9160,9120,3126
|
|
20241127,113500,674723140,9120,9130,9130,9120,50
|
|
20241127,113400,674266670,9130,9130,9130,9130,0
|
|
20241127,113300,674266670,9130,9130,9130,9130,164
|
|
20241127,113200,672769350,9130,9140,9140,9130,40
|
|
20241127,113100,672404050,9140,9140,9140,9140,0
|
|
20241127,113000,672404050,9140,9140,9140,9140,0
|
|
20241127,112900,672404050,9140,9140,9140,9140,69
|
|
20241127,112800,671773390,9140,9140,9140,9140,31
|
|
20241127,112700,671490050,9140,9140,9140,9140,56
|
|
20241127,112600,670978210,9140,9150,9160,9140,221
|
|
20241127,112500,668957550,9150,9150,9150,9150,3
|
|
20241127,112400,668930100,9150,9150,9150,9150,33
|
|
20241127,112300,668628150,9150,9150,9150,9150,0
|
|
20241127,112200,668628150,9150,9150,9150,9150,76
|
|
20241127,112100,667932750,9170,9130,9170,9130,61
|
|
20241127,112000,667375760,9130,9130,9130,9130,0
|
|
20241127,111900,667375760,9130,9130,9130,9130,31
|
|
20241127,111800,667092730,9130,9130,9130,9130,100
|
|
20241127,111700,666179730,9130,9130,9130,9130,0
|
|
20241127,111600,666179730,9130,9130,9130,9130,11
|
|
20241127,111500,666079300,9200,9220,9220,9150,254
|
|
20241127,111400,663751980,9220,9170,9220,9160,356
|
|
20241127,111300,660484780,9170,9160,9170,9160,1723
|
|
20241127,111200,644687360,9160,9160,9160,9160,3
|
|
20241127,111100,644659880,9130,9130,9130,9130,1
|
|
20241127,111000,644650750,9120,9130,9130,9120,82
|
|
20241127,110900,643902710,9160,9160,9160,9160,2
|
|
20241127,110800,643884390,9170,9170,9170,9170,0
|
|
20241127,110700,643884390,9170,9170,9170,9170,629
|
|
20241127,110600,638116460,9170,9150,9170,9150,843
|
|
20241127,110500,630394720,9150,9140,9150,9130,795
|
|
20241127,110400,623125810,9160,9160,9160,9160,4
|
|
20241127,110300,623089170,9160,9170,9170,9160,150
|
|
20241127,110200,621714170,9210,9230,9230,9210,13
|
|
20241127,110100,621594220,9160,9160,9160,9160,52
|
|
20241127,110000,621117900,9120,9110,9120,9110,149
|
|
20241127,105900,619760020,9120,9120,9120,9120,221
|
|
20241127,105800,617744500,9160,9160,9160,9160,416
|
|
20241127,105700,613933940,9160,9170,9170,9160,76
|
|
20241127,105600,613237570,9170,9170,9170,9170,28
|
|
20241127,105500,612980810,9170,9210,9210,9170,1228
|
|
20241127,105400,601716100,9220,9220,9250,9210,863
|
|
20241127,105300,593744440,9200,9160,9200,9160,638
|
|
20241127,105200,587888340,9150,9130,9150,9130,629
|
|
20241127,105100,582136570,9070,9110,9110,9050,1977
|
|
20241127,105000,564153490,9110,9150,9150,9110,369
|
|
20241127,104900,560781600,9160,9110,9160,9110,40
|
|
20241127,104800,560417100,9200,9200,9320,9200,2032
|
|
20241127,104700,541692360,9200,9060,9210,9060,4632
|
|
20241127,104600,499342680,9050,9020,9050,9020,1290
|
|
20241127,104500,487676630,9020,9030,9040,9020,315
|
|
20241127,104400,484832130,9040,9040,9040,9040,1
|
|
20241127,104300,484823090,9070,9050,9080,9050,104
|
|
20241127,104200,483879750,9050,8990,9050,8990,6267
|
|
20241127,104100,427380400,8980,8940,8980,8930,1329
|
|
20241127,104000,415485560,8950,8920,8950,8920,746
|
|
20241127,103900,408812520,8930,8930,8930,8930,0
|
|
20241127,103800,408812520,8930,8890,8930,8890,1632
|
|
20241127,103700,394250930,8890,8890,8890,8890,0
|
|
20241127,103600,394250930,8890,8890,8890,8890,1
|
|
20241127,103500,394242040,8820,8820,8820,8820,50
|
|
20241127,103400,393801040,8820,8850,8860,8820,151
|
|
20241127,103300,392466790,8860,8860,8860,8860,0
|
|
20241127,103200,392466790,8860,8860,8860,8860,1
|
|
20241127,103100,392457930,8860,8860,8860,8860,264
|
|
20241127,103000,390118890,8890,8890,8890,8890,0
|
|
20241127,102900,390118890,8890,8890,8890,8890,0
|
|
20241127,102800,390118890,8890,8890,8890,8890,0
|
|
20241127,102700,390118890,8890,8890,8890,8890,0
|
|
20241127,102600,390118890,8890,8890,8890,8890,0
|
|
20241127,102500,390118890,8890,8890,8890,8890,1
|
|
20241127,102400,390110000,8850,8850,8850,8850,8
|
|
20241127,102300,390039200,8810,8830,8830,8810,413
|
|
20241127,102200,386399560,8800,8800,8800,8800,0
|
|
20241127,102100,386399560,8800,8880,8880,8800,1333
|
|
20241127,102000,374647570,8880,8880,8880,8880,0
|
|
20241127,101900,374647570,8880,8880,8880,8880,0
|
|
20241127,101800,374647570,8880,8880,8880,8880,0
|
|
20241127,101700,374647570,8880,8880,8880,8880,0
|
|
20241127,101600,374647570,8880,8880,8880,8880,0
|
|
20241127,101500,374647570,8880,8880,8880,8880,0
|
|
20241127,101400,374647570,8880,8910,8910,8880,1113
|
|
20241127,101300,364758200,8920,8920,8920,8920,0
|
|
20241127,101200,364758200,8920,8920,8920,8920,3313
|
|
20241127,101100,335206240,8920,8920,8920,8880,2866
|
|
20241127,101000,309662920,8870,8870,8870,8870,0
|
|
20241127,100900,309662920,8870,8870,8870,8870,1
|
|
20241127,100800,309654050,8870,8870,8870,8870,0
|
|
20241127,100700,309654050,8870,8870,8870,8870,101
|
|
20241127,100600,308758180,8950,8950,8950,8950,0
|
|
20241127,100500,308758180,8950,8950,8950,8950,100
|
|
20241127,100400,307863180,8950,8950,8950,8950,1
|
|
20241127,100300,307854230,8880,8960,8960,8880,24
|
|
20241127,100200,307640220,8960,8890,8960,8880,401
|
|
20241127,100100,304078260,8890,8970,8980,8890,354
|
|
20241127,100000,300922670,8980,8970,8980,8970,110
|
|
20241127,095900,299935530,8970,8980,8980,8970,140
|
|
20241127,095800,298678730,8960,8960,8960,8960,122
|
|
20241127,095700,297585610,8950,8950,8950,8950,684
|
|
20241127,095600,291463810,8950,8940,8950,8940,42
|
|
20241127,095500,291088170,8950,9020,9020,8900,898
|
|
20241127,095400,283063420,9030,8950,9030,8950,1622
|
|
20241127,095300,268474290,8950,8870,8950,8870,905
|
|
20241127,095200,260422880,8870,8860,8870,8860,7
|
|
20241127,095100,260360800,8790,8790,8790,8790,0
|
|
20241127,095000,260360800,8790,8860,8870,8790,51
|
|
20241127,094900,259908780,8780,8780,8780,8780,0
|
|
20241127,094800,259908780,8780,8800,8800,8780,200
|
|
20241127,094700,258151390,8820,8820,8820,8820,0
|
|
20241127,094600,258151390,8820,8860,8860,8820,250
|
|
20241127,094500,255943390,8860,8860,8880,8850,310
|
|
20241127,094400,253197590,8870,8870,8870,8870,102
|
|
20241127,094300,252292850,8830,8860,8860,8830,353
|
|
20241127,094200,249169790,8860,8860,8860,8860,2
|
|
20241127,094100,249152070,8840,8830,8840,8830,56
|
|
20241127,094000,248657040,8820,8820,8820,8820,123
|
|
20241127,093900,247572180,8780,8780,8780,8780,0
|
|
20241127,093800,247572180,8780,8780,8780,8760,1137
|
|
20241127,093700,237589610,8820,8780,8820,8780,426
|
|
20241127,093600,233834950,8790,8800,8800,8790,121
|
|
20241127,093500,232770370,8810,8800,8810,8800,12
|
|
20241127,093400,232664660,8790,8790,8790,8790,8
|
|
20241127,093300,232594340,8780,8780,8780,8780,5
|
|
20241127,093200,232550440,8780,8780,8780,8780,4
|
|
20241127,093100,232515320,8770,8760,8770,8760,211
|
|
20241127,093000,230666860,8750,8740,8750,8740,13
|
|
20241127,092900,230553120,8740,8740,8740,8740,20
|
|
20241127,092800,230378320,8740,8740,8740,8740,0
|
|
20241127,092700,230378320,8740,8740,8740,8740,10
|
|
20241127,092600,230290920,8740,8740,8740,8740,0
|
|
20241127,092500,230290920,8740,8740,8740,8740,1
|
|
20241127,092400,230282180,8740,8730,8740,8730,79
|
|
20241127,092300,229592220,8730,8730,8730,8730,0
|
|
20241127,092200,229592220,8730,8730,8730,8730,460
|
|
20241127,092100,225576420,8730,8700,8730,8700,806
|
|
20241127,092000,218556110,8700,8700,8700,8700,177
|
|
20241127,091900,217016210,8690,8690,8690,8690,0
|
|
20241127,091800,217016210,8690,8700,8700,8660,406
|
|
20241127,091700,213484560,8700,8640,8700,8620,909
|
|
20241127,091600,205619630,8640,8660,8660,8640,344
|
|
20241127,091500,202645670,8630,8630,8630,8630,70
|
|
20241127,091400,202041570,8630,8620,8630,8610,2857
|
|
20241127,091300,177427350,8610,8660,8680,8610,1493
|
|
20241127,091200,164539880,8650,8680,8680,8650,1421
|
|
20241127,091100,152226400,8680,8700,8700,8680,586
|
|
20241127,091000,147131350,8710,8710,8710,8710,1001
|
|
20241127,090900,138412640,8720,8720,8720,8720,154
|
|
20241127,090800,137069760,8720,8720,8730,8710,1108
|
|
20241127,090700,127397790,8730,8790,8790,8730,627
|
|
20241127,090600,121909820,8780,8840,8840,8780,347
|
|
20241127,090500,118860770,8850,8850,8900,8840,799
|
|
20241127,090400,111784740,8860,8860,8860,8840,3764
|
|
20241127,090300,78451690,8860,8910,8910,8860,900
|
|
20241127,090200,70467200,8950,8930,8980,8920,5839
|
|
20241127,090100,18148780,8930,8870,8930,8870,824
|
|
20241127,090000,10802900,8860,8840,8860,8840,1222
|