674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201100,831157600,15870,15870,15870,15870,1074
|
|
20241127,201000,831157600,15870,15870,15870,15870,0
|
|
20241127,200900,831157600,15870,15870,15870,15870,0
|
|
20241127,200800,831157600,15870,15870,15870,15870,0
|
|
20241127,200700,831157600,15870,15870,15870,15870,0
|
|
20241127,200600,831157600,15870,15870,15870,15870,0
|
|
20241127,200500,831157600,15870,15870,15870,15870,0
|
|
20241127,200400,831157600,15870,15870,15870,15870,0
|
|
20241127,200300,831157600,15870,15870,15870,15870,0
|
|
20241127,200200,831157600,15870,15870,15870,15870,0
|
|
20241127,200100,831157600,15870,15870,15870,15870,0
|
|
20241127,200000,831157600,15870,15870,15870,15870,0
|
|
20241127,195900,831157600,15870,15870,15870,15870,0
|
|
20241127,195800,831157600,15870,15870,15870,15870,0
|
|
20241127,195700,831157600,15870,15870,15870,15870,0
|
|
20241127,195600,831157600,15870,15870,15870,15870,0
|
|
20241127,195500,831157600,15870,15870,15870,15870,0
|
|
20241127,195400,831157600,15870,15870,15870,15870,0
|
|
20241127,195300,831157600,15870,15870,15870,15870,0
|
|
20241127,195200,831157600,15870,15870,15870,15870,0
|
|
20241127,195100,831157600,15870,15870,15870,15870,0
|
|
20241127,195000,831157600,15870,15870,15870,15870,0
|
|
20241127,194900,831157600,15870,15870,15870,15870,0
|
|
20241127,194800,831157600,15870,15870,15870,15870,0
|
|
20241127,194700,831157600,15870,15870,15870,15870,0
|
|
20241127,194600,831157600,15870,15870,15870,15870,0
|
|
20241127,194500,831157600,15870,15870,15870,15870,0
|
|
20241127,194400,831157600,15870,15870,15870,15870,0
|
|
20241127,194300,831157600,15870,15870,15870,15870,0
|
|
20241127,194200,831157600,15870,15870,15870,15870,0
|
|
20241127,194100,831157600,15870,15870,15870,15870,1074
|
|
20241127,194000,831157600,15870,15870,15870,15870,0
|
|
20241127,193900,831157600,15870,15870,15870,15870,0
|
|
20241127,193800,831157600,15870,15870,15870,15870,0
|
|
20241127,193700,831157600,15870,15870,15870,15870,0
|
|
20241127,193600,831157600,15870,15870,15870,15870,0
|
|
20241127,193500,831157600,15870,15870,15870,15870,0
|
|
20241127,193400,831157600,15870,15870,15870,15870,0
|
|
20241127,193300,831157600,15870,15870,15870,15870,0
|
|
20241127,193200,831157600,15870,15870,15870,15870,0
|
|
20241127,193100,831157600,15870,15870,15870,15870,0
|
|
20241127,193000,831157600,15870,15870,15870,15870,0
|
|
20241127,192900,831157600,15870,15870,15870,15870,0
|
|
20241127,192800,831157600,15870,15870,15870,15870,0
|
|
20241127,192700,831157600,15870,15870,15870,15870,0
|
|
20241127,192600,831157600,15870,15870,15870,15870,0
|
|
20241127,192500,831157600,15870,15870,15870,15870,0
|
|
20241127,192400,831157600,15870,15870,15870,15870,0
|
|
20241127,192300,831157600,15870,15870,15870,15870,0
|
|
20241127,192200,831157600,15870,15870,15870,15870,0
|
|
20241127,192100,831157600,15870,15870,15870,15870,0
|
|
20241127,192000,831157600,15870,15870,15870,15870,0
|
|
20241127,191900,831157600,15870,15870,15870,15870,0
|
|
20241127,191800,831157600,15870,15870,15870,15870,0
|
|
20241127,191700,831157600,15870,15870,15870,15870,0
|
|
20241127,191600,831157600,15870,15870,15870,15870,0
|
|
20241127,191500,831157600,15870,15870,15870,15870,0
|
|
20241127,191400,831157600,15870,15870,15870,15870,0
|
|
20241127,191300,831157600,15870,15870,15870,15870,0
|
|
20241127,191200,831157600,15870,15870,15870,15870,0
|
|
20241127,191100,831157600,15870,15870,15870,15870,1074
|
|
20241127,191000,831157600,15870,15870,15870,15870,0
|
|
20241127,190900,831157600,15870,15870,15870,15870,0
|
|
20241127,190800,831157600,15870,15870,15870,15870,0
|
|
20241127,190700,831157600,15870,15870,15870,15870,0
|
|
20241127,190600,831157600,15870,15870,15870,15870,0
|
|
20241127,190500,831157600,15870,15870,15870,15870,0
|
|
20241127,190400,831157600,15870,15870,15870,15870,0
|
|
20241127,190300,831157600,15870,15870,15870,15870,0
|
|
20241127,190200,831157600,15870,15870,15870,15870,0
|
|
20241127,190100,831157600,15870,15870,15870,15870,0
|
|
20241127,190000,831157600,15870,15870,15870,15870,0
|
|
20241127,185900,831157600,15870,15870,15870,15870,0
|
|
20241127,185800,831157600,15870,15870,15870,15870,0
|
|
20241127,185700,831157600,15870,15870,15870,15870,0
|
|
20241127,185600,831157600,15870,15870,15870,15870,0
|
|
20241127,185500,831157600,15870,15870,15870,15870,0
|
|
20241127,185400,831157600,15870,15870,15870,15870,0
|
|
20241127,185300,831157600,15870,15870,15870,15870,0
|
|
20241127,185200,831157600,15870,15870,15870,15870,0
|
|
20241127,185100,831157600,15870,15870,15870,15870,0
|
|
20241127,185000,831157600,15870,15870,15870,15870,0
|
|
20241127,184900,831157600,15870,15870,15870,15870,0
|
|
20241127,184800,831157600,15870,15870,15870,15870,0
|
|
20241127,184700,831157600,15870,15870,15870,15870,0
|
|
20241127,184600,831157600,15870,15870,15870,15870,0
|
|
20241127,184500,831157600,15870,15870,15870,15870,0
|
|
20241127,184400,831157600,15870,15870,15870,15870,0
|
|
20241127,184300,831157600,15870,15870,15870,15870,0
|
|
20241127,184200,831157600,15870,15870,15870,15870,0
|
|
20241127,184100,831157600,15870,15870,15870,15870,1074
|
|
20241127,184000,831157600,15870,15870,15870,15870,0
|
|
20241127,183900,831157600,15870,15870,15870,15870,0
|
|
20241127,183800,831157600,15870,15870,15870,15870,0
|
|
20241127,183700,831157600,15870,15870,15870,15870,0
|
|
20241127,183600,831157600,15870,15870,15870,15870,0
|
|
20241127,183500,831157600,15870,15870,15870,15870,0
|
|
20241127,183400,831157600,15870,15870,15870,15870,0
|
|
20241127,183300,831157600,15870,15870,15870,15870,0
|
|
20241127,183200,831157600,15870,15870,15870,15870,0
|
|
20241127,183100,831157600,15870,15870,15870,15870,0
|
|
20241127,183000,831157600,15870,15870,15870,15870,0
|
|
20241127,182900,831157600,15870,15870,15870,15870,0
|
|
20241127,182800,831157600,15870,15870,15870,15870,0
|
|
20241127,182700,831157600,15870,15870,15870,15870,0
|
|
20241127,182600,831157600,15870,15870,15870,15870,0
|
|
20241127,182500,831157600,15870,15870,15870,15870,0
|
|
20241127,182400,831157600,15870,15870,15870,15870,0
|
|
20241127,182300,831157600,15870,15870,15870,15870,0
|
|
20241127,182200,831157600,15870,15870,15870,15870,0
|
|
20241127,182100,831157600,15870,15870,15870,15870,0
|
|
20241127,182000,831157600,15870,15870,15870,15870,0
|
|
20241127,181900,831157600,15870,15870,15870,15870,0
|
|
20241127,181800,831157600,15870,15870,15870,15870,0
|
|
20241127,181700,831157600,15870,15870,15870,15870,0
|
|
20241127,181600,831157600,15870,15870,15870,15870,0
|
|
20241127,181500,831157600,15870,15870,15870,15870,0
|
|
20241127,181400,831157600,15870,15870,15870,15870,0
|
|
20241127,181300,831157600,15870,15870,15870,15870,0
|
|
20241127,181200,831157600,15870,15870,15870,15870,0
|
|
20241127,181100,831157600,15870,15870,15870,15870,1074
|
|
20241127,181000,831157600,15870,15870,15870,15870,0
|
|
20241127,180900,831157600,15870,15870,15870,15870,0
|
|
20241127,180800,831157600,15870,15870,15870,15870,0
|
|
20241127,180700,831157600,15870,15870,15870,15870,0
|
|
20241127,180600,831157600,15870,15870,15870,15870,0
|
|
20241127,180500,831157600,15870,15870,15870,15870,0
|
|
20241127,180400,831157600,15870,15870,15870,15870,0
|
|
20241127,180300,831157600,15870,15870,15870,15870,0
|
|
20241127,180200,831157600,15870,15870,15870,15870,0
|
|
20241127,180100,831157600,15870,15870,15870,15870,0
|
|
20241127,180000,831157600,15870,15870,15870,15870,0
|
|
20241127,175900,831157600,15870,15870,15870,15870,0
|
|
20241127,175800,831157600,15870,15870,15870,15870,0
|
|
20241127,175700,831157600,15870,15870,15870,15870,0
|
|
20241127,175600,831157600,15870,15870,15870,15870,0
|
|
20241127,175500,831157600,15870,15870,15870,15870,0
|
|
20241127,175400,831157600,15870,15870,15870,15870,0
|
|
20241127,175300,831157600,15870,15870,15870,15870,0
|
|
20241127,175200,831157600,15870,15870,15870,15870,0
|
|
20241127,175100,831157600,15870,15870,15870,15870,0
|
|
20241127,175000,831157600,15870,15870,15870,15870,0
|
|
20241127,174900,831157600,15870,15870,15870,15870,0
|
|
20241127,174800,831157600,15870,15870,15870,15870,0
|
|
20241127,174700,831157600,15870,15870,15870,15870,0
|
|
20241127,174600,831157600,15870,15870,15870,15870,0
|
|
20241127,174500,831157600,15870,15870,15870,15870,0
|
|
20241127,174400,831157600,15870,15870,15870,15870,0
|
|
20241127,174300,831157600,15870,15870,15870,15870,0
|
|
20241127,174200,831157600,15870,15870,15870,15870,0
|
|
20241127,174100,831157600,15870,15870,15870,15870,1074
|
|
20241127,174000,831157600,15870,15870,15870,15870,0
|
|
20241127,173900,831157600,15870,15870,15870,15870,0
|
|
20241127,173800,831157600,15870,15870,15870,15870,0
|
|
20241127,173700,831157600,15870,15870,15870,15870,0
|
|
20241127,173600,831157600,15870,15870,15870,15870,0
|
|
20241127,173500,831157600,15870,15870,15870,15870,0
|
|
20241127,173400,831157600,15870,15870,15870,15870,0
|
|
20241127,173300,831157600,15870,15870,15870,15870,0
|
|
20241127,173200,831157600,15870,15870,15870,15870,0
|
|
20241127,173100,831157600,15870,15870,15870,15870,0
|
|
20241127,173000,831157600,15870,15870,15870,15870,0
|
|
20241127,172900,831157600,15870,15870,15870,15870,0
|
|
20241127,172800,831157600,15870,15870,15870,15870,0
|
|
20241127,172700,831157600,15870,15870,15870,15870,0
|
|
20241127,172600,831157600,15870,15870,15870,15870,0
|
|
20241127,172500,831157600,15870,15870,15870,15870,0
|
|
20241127,172400,831157600,15870,15870,15870,15870,0
|
|
20241127,172300,831157600,15870,15870,15870,15870,0
|
|
20241127,172200,831157600,15870,15870,15870,15870,0
|
|
20241127,172100,831157600,15870,15870,15870,15870,0
|
|
20241127,172000,831157600,15870,15870,15870,15870,0
|
|
20241127,171900,831157600,15870,15870,15870,15870,0
|
|
20241127,171800,831157600,15870,15870,15870,15870,0
|
|
20241127,171700,831157600,15870,15870,15870,15870,0
|
|
20241127,171600,831157600,15870,15870,15870,15870,0
|
|
20241127,171500,831157600,15870,15870,15870,15870,0
|
|
20241127,171400,831157600,15870,15870,15870,15870,0
|
|
20241127,171300,831157600,15870,15870,15870,15870,0
|
|
20241127,171200,831157600,15870,15870,15870,15870,0
|
|
20241127,171100,831157600,15870,15870,15870,15870,1074
|
|
20241127,171000,831157600,15870,15870,15870,15870,0
|
|
20241127,170900,831157600,15870,15870,15870,15870,0
|
|
20241127,170800,831157600,15870,15870,15870,15870,0
|
|
20241127,170700,831157600,15870,15870,15870,15870,0
|
|
20241127,170600,831157600,15870,15870,15870,15870,0
|
|
20241127,170500,831157600,15870,15870,15870,15870,0
|
|
20241127,170400,831157600,15870,15870,15870,15870,0
|
|
20241127,170300,831157600,15870,15870,15870,15870,0
|
|
20241127,170200,831157600,15870,15870,15870,15870,0
|
|
20241127,170100,831157600,15870,15870,15870,15870,0
|
|
20241127,170000,831157600,15870,15870,15870,15870,0
|
|
20241127,165900,831157600,15870,15870,15870,15870,0
|
|
20241127,165800,831157600,15870,15870,15870,15870,0
|
|
20241127,165700,831157600,15870,15870,15870,15870,0
|
|
20241127,165600,831157600,15870,15870,15870,15870,0
|
|
20241127,165500,831157600,15870,15870,15870,15870,0
|
|
20241127,165400,831157600,15870,15870,15870,15870,0
|
|
20241127,165300,831157600,15870,15870,15870,15870,0
|
|
20241127,165200,831157600,15870,15870,15870,15870,0
|
|
20241127,165100,831157600,15870,15870,15870,15870,0
|
|
20241127,165000,831157600,15870,15870,15870,15870,0
|
|
20241127,164900,831157600,15870,15870,15870,15870,0
|
|
20241127,164800,831157600,15870,15870,15870,15870,0
|
|
20241127,164700,831157600,15870,15870,15870,15870,0
|
|
20241127,164600,831157600,15870,15870,15870,15870,0
|
|
20241127,164500,831157600,15870,15870,15870,15870,0
|
|
20241127,164400,831157600,15870,15870,15870,15870,0
|
|
20241127,164300,831157600,15870,15870,15870,15870,0
|
|
20241127,164200,831157600,15870,15870,15870,15870,0
|
|
20241127,164100,831157600,15870,15870,15870,15870,1074
|
|
20241127,164000,831157600,15870,15870,15870,15870,0
|
|
20241127,163900,831157600,15870,15870,15870,15870,0
|
|
20241127,163800,831157600,15870,15870,15870,15870,0
|
|
20241127,163700,831157600,15870,15870,15870,15870,0
|
|
20241127,163600,831157600,15870,15870,15870,15870,0
|
|
20241127,163500,831157600,15870,15870,15870,15870,0
|
|
20241127,163400,831157600,15870,15870,15870,15870,0
|
|
20241127,163300,831157600,15870,15870,15870,15870,0
|
|
20241127,163200,831157600,15870,15870,15870,15870,0
|
|
20241127,163100,831157600,15870,15870,15870,15870,0
|
|
20241127,163000,831157600,15870,15870,15870,15870,0
|
|
20241127,162900,831157600,15870,15870,15870,15870,0
|
|
20241127,162800,831157600,15870,15870,15870,15870,0
|
|
20241127,162700,831157600,15870,15870,15870,15870,0
|
|
20241127,162600,831157600,15870,15870,15870,15870,0
|
|
20241127,162500,831157600,15870,15870,15870,15870,0
|
|
20241127,162400,831157600,15870,15870,15870,15870,0
|
|
20241127,162300,831157600,15870,15870,15870,15870,0
|
|
20241127,162200,831157600,15870,15870,15870,15870,0
|
|
20241127,162100,831157600,15870,15870,15870,15870,0
|
|
20241127,162000,831157600,15870,15870,15870,15870,0
|
|
20241127,161900,831157600,15870,15870,15870,15870,0
|
|
20241127,161800,831157600,15870,15870,15870,15870,0
|
|
20241127,161700,831157600,15870,15870,15870,15870,0
|
|
20241127,161600,831157600,15870,15870,15870,15870,0
|
|
20241127,161500,831157600,15870,15870,15870,15870,0
|
|
20241127,161400,831157600,15870,15870,15870,15870,0
|
|
20241127,161300,831157600,15870,15870,15870,15870,0
|
|
20241127,161200,831157600,15870,15870,15870,15870,0
|
|
20241127,161100,831157600,15870,15870,15870,15870,1074
|
|
20241127,161000,831157600,15870,15870,15870,15870,0
|
|
20241127,160900,831157600,15870,15870,15870,15870,0
|
|
20241127,160800,831157600,15870,15870,15870,15870,0
|
|
20241127,160700,831157600,15870,15870,15870,15870,0
|
|
20241127,160600,831157600,15870,15870,15870,15870,0
|
|
20241127,160500,831157600,15870,15870,15870,15870,0
|
|
20241127,160400,831157600,15870,15870,15870,15870,0
|
|
20241127,160300,831157600,15870,15870,15870,15870,0
|
|
20241127,160200,831157600,15870,15870,15870,15870,0
|
|
20241127,160100,831157600,15870,15870,15870,15870,0
|
|
20241127,160000,831157600,15870,15870,15870,15870,0
|
|
20241127,155900,831157600,15870,15870,15870,15870,0
|
|
20241127,155800,831157600,15870,15870,15870,15870,0
|
|
20241127,155700,831157600,15870,15870,15870,15870,0
|
|
20241127,155600,831157600,15870,15870,15870,15870,0
|
|
20241127,155500,831157600,15870,15870,15870,15870,0
|
|
20241127,155400,831157600,15870,15870,15870,15870,0
|
|
20241127,155300,831157600,15870,15870,15870,15870,0
|
|
20241127,155200,831157600,15870,15870,15870,15870,0
|
|
20241127,155100,831157600,15870,15870,15870,15870,0
|
|
20241127,155000,831157600,15870,15870,15870,15870,0
|
|
20241127,154900,831157600,15870,15870,15870,15870,0
|
|
20241127,154800,831157600,15870,15870,15870,15870,0
|
|
20241127,154700,831157600,15870,15870,15870,15870,0
|
|
20241127,154600,831157600,15870,15870,15870,15870,0
|
|
20241127,154500,831157600,15870,15870,15870,15870,0
|
|
20241127,154400,831157600,15870,15870,15870,15870,0
|
|
20241127,154300,831157600,15870,15870,15870,15870,0
|
|
20241127,154200,831157600,15870,15870,15870,15870,0
|
|
20241127,154100,831157600,15870,15870,15870,15870,1074
|
|
20241127,154000,831157600,15870,15870,15870,15870,0
|
|
20241127,153900,831157600,15870,15870,15870,15870,0
|
|
20241127,153800,831157600,15870,15870,15870,15870,0
|
|
20241127,153700,831157600,15870,15870,15870,15870,0
|
|
20241127,153600,831157600,15870,15870,15870,15870,0
|
|
20241127,153500,831157600,15870,15870,15870,15870,0
|
|
20241127,153400,831157600,15870,15870,15870,15870,0
|
|
20241127,153300,831157600,15870,15870,15870,15870,0
|
|
20241127,153200,831157600,15870,15870,15870,15870,0
|
|
20241127,153100,831157600,15870,15870,15870,15870,0
|
|
20241127,153000,831157600,15870,15870,15870,15870,1074
|
|
20241127,152900,814113220,15810,15810,15810,15810,0
|
|
20241127,152800,814113220,15810,15810,15810,15810,0
|
|
20241127,152700,814113220,15810,15810,15810,15810,0
|
|
20241127,152600,814113220,15810,15810,15810,15810,0
|
|
20241127,152500,814113220,15810,15810,15810,15810,0
|
|
20241127,152400,814113220,15810,15810,15810,15810,0
|
|
20241127,152300,814113220,15810,15810,15810,15810,0
|
|
20241127,152200,814113220,15810,15810,15810,15810,0
|
|
20241127,152100,814113220,15810,15810,15810,15810,0
|
|
20241127,152000,814113220,15810,15810,15810,15810,0
|
|
20241127,151900,814113220,15810,15810,15810,15810,17
|
|
20241127,151800,813844450,15810,15810,15810,15810,2
|
|
20241127,151700,813812830,15810,15820,15820,15810,48
|
|
20241127,151600,813053530,15820,15820,15820,15820,0
|
|
20241127,151500,813053530,15820,15820,15820,15820,67
|
|
20241127,151400,811993590,15820,15820,15820,15820,22
|
|
20241127,151300,811645550,15820,15820,15820,15800,136
|
|
20241127,151200,809494520,15820,15820,15820,15820,19
|
|
20241127,151100,809193940,15830,15830,15830,15830,67
|
|
20241127,151000,808133330,15830,15830,15840,15830,25
|
|
20241127,150900,807737570,15850,15830,15850,15830,66
|
|
20241127,150800,806692630,15830,15830,15830,15830,45
|
|
20241127,150700,805980280,15830,15830,15830,15830,44
|
|
20241127,150600,805283760,15840,15830,15840,15830,83
|
|
20241127,150500,803969660,15830,15830,15830,15830,1
|
|
20241127,150400,803953830,15830,15820,15830,15820,45
|
|
20241127,150300,803241490,15800,15800,15800,15800,0
|
|
20241127,150200,803241490,15800,15840,15860,15800,193
|
|
20241127,150100,800186920,15820,15840,15850,15820,107
|
|
20241127,150000,798491220,15810,15830,15830,15810,23
|
|
20241127,145900,798127150,15830,15830,15830,15830,53
|
|
20241127,145800,797288160,15830,15810,15830,15810,189
|
|
20241127,145700,794297510,15810,15830,15830,15810,45
|
|
20241127,145600,793585620,15840,15830,15840,15830,175
|
|
20241127,145500,790815150,15840,15840,15840,15840,25
|
|
20241127,145400,790419150,15840,15840,15840,15840,22
|
|
20241127,145300,790070670,15840,15820,15840,15820,104
|
|
20241127,145200,788424780,15820,15830,15830,15820,112
|
|
20241127,145100,786652320,15830,15830,15830,15830,86
|
|
20241127,145000,785290940,15830,15840,15840,15830,447
|
|
20241127,144900,778212070,15840,15850,15850,15840,81
|
|
20241127,144800,776928670,15850,15850,15850,15850,0
|
|
20241127,144700,776928670,15850,15850,15850,15850,22
|
|
20241127,144600,776579970,15830,15830,15830,15830,64
|
|
20241127,144500,775566850,15830,15830,15830,15830,60
|
|
20241127,144400,774617050,15830,15830,15830,15830,64
|
|
20241127,144300,773603930,15820,15830,15830,15820,114
|
|
20241127,144200,771800310,15830,15830,15830,15830,59
|
|
20241127,144100,770866340,15820,15820,15820,15820,0
|
|
20241127,144000,770866340,15820,15820,15820,15820,212
|
|
20241127,143900,767512500,15820,15820,15820,15820,1
|
|
20241127,143800,767496680,15830,15830,15830,15830,90
|
|
20241127,143700,766071980,15820,15830,15830,15820,110
|
|
20241127,143600,764330760,15850,15830,15850,15830,12
|
|
20241127,143500,764140670,15810,15830,15830,15810,50
|
|
20241127,143400,763349840,15840,15860,15860,15840,191
|
|
20241127,143300,760322130,15860,15850,15860,15850,80
|
|
20241127,143200,759053690,15850,15850,15850,15850,58
|
|
20241127,143100,758134390,15850,15850,15850,15850,308
|
|
20241127,143000,753252590,15850,15850,15850,15850,31
|
|
20241127,142900,752761240,15840,15840,15840,15840,44
|
|
20241127,142800,752064280,15840,15840,15840,15840,23
|
|
20241127,142700,751699960,15830,15830,15830,15830,33
|
|
20241127,142600,751177570,15830,15830,15830,15830,67
|
|
20241127,142500,750116960,15830,15830,15830,15830,22
|
|
20241127,142400,749768700,15830,15830,15830,15830,44
|
|
20241127,142300,749072180,15820,15860,15860,15820,1022
|
|
20241127,142200,732896960,15860,15860,15860,15860,44
|
|
20241127,142100,732199120,15850,15850,15850,15850,28
|
|
20241127,142000,731755320,15850,15870,15880,15850,137
|
|
20241127,141900,729581850,15880,15870,15880,15870,167
|
|
20241127,141800,726931340,15880,15880,15880,15880,34
|
|
20241127,141700,726391420,15880,15880,15880,15880,37
|
|
20241127,141600,725803860,15860,15860,15860,15860,37
|
|
20241127,141500,725217040,15870,15880,15890,15870,282
|
|
20241127,141400,720739530,15890,15890,15890,15890,22
|
|
20241127,141300,720389950,15890,15890,15890,15890,58
|
|
20241127,141200,719468330,15890,15890,15890,15890,8
|
|
20241127,141100,719341210,15870,15890,15890,15870,557
|
|
20241127,141000,710495290,15890,15880,15890,15880,414
|
|
20241127,140900,703919830,15880,15870,15880,15870,134
|
|
20241127,140800,701792990,15870,15860,15870,15860,64
|
|
20241127,140700,700777920,15860,15860,15860,15860,65
|
|
20241127,140600,699747020,15860,15860,15860,15850,115
|
|
20241127,140500,697923200,15860,15860,15860,15860,35
|
|
20241127,140400,697368100,15860,15860,15860,15850,105
|
|
20241127,140300,695702860,15850,15850,15850,15850,2
|
|
20241127,140200,695671160,15850,15860,15860,15850,220
|
|
20241127,140100,692182580,15850,15850,15850,15850,0
|
|
20241127,140000,692182580,15850,15860,15860,15850,79
|
|
20241127,135900,690929680,15860,15860,15860,15860,33
|
|
20241127,135800,690406300,15860,15850,15860,15850,20
|
|
20241127,135700,690089160,15860,15860,15860,15860,78
|
|
20241127,135600,688852080,15860,15860,15860,15860,22
|
|
20241127,135500,688503160,15860,15860,15860,15860,80
|
|
20241127,135400,687234360,15850,15860,15860,15850,115
|
|
20241127,135300,685410870,15860,15850,15860,15850,39
|
|
20241127,135200,684792610,15850,15850,15850,15850,22
|
|
20241127,135100,684443910,15850,15840,15850,15840,4
|
|
20241127,135000,684380520,15830,15830,15830,15830,1
|
|
20241127,134900,684364690,15840,15850,15850,15840,401
|
|
20241127,134800,678010330,15860,15860,15860,15860,95
|
|
20241127,134700,676503630,15860,15860,15860,15860,22
|
|
20241127,134600,676154710,15860,15850,15860,15850,61
|
|
20241127,134500,675187700,15850,15850,15850,15850,22
|
|
20241127,134400,674839000,15850,15850,15850,15850,114
|
|
20241127,134300,673032100,15850,15850,15850,15850,43
|
|
20241127,134200,672350550,15850,15860,15860,15850,169
|
|
20241127,134100,669671340,15860,15860,15860,15860,195
|
|
20241127,134000,666578640,15860,15860,15860,15860,44
|
|
20241127,133900,665880800,15870,15870,15870,15870,54
|
|
20241127,133800,665023820,15870,15870,15870,15870,49
|
|
20241127,133700,664246190,15870,15870,15870,15870,23
|
|
20241127,133600,663881180,15870,15840,15870,15840,159
|
|
20241127,133500,661359320,15860,15840,15860,15840,232
|
|
20241127,133400,657681630,15840,15840,15840,15840,70
|
|
20241127,133300,656572830,15840,15840,15840,15840,22
|
|
20241127,133200,656224350,15840,15840,15840,15840,30
|
|
20241127,133100,655749150,15830,15830,15840,15830,358
|
|
20241127,133000,650081730,15820,15820,15820,15820,48
|
|
20241127,132900,649322370,15840,15840,15840,15840,26
|
|
20241127,132800,648910530,15840,15840,15840,15840,36
|
|
20241127,132700,648340290,15840,15840,15840,15840,22
|
|
20241127,132600,647991810,15840,15820,15840,15820,101
|
|
20241127,132500,646393170,15820,15820,15820,15820,14
|
|
20241127,132400,646171690,15800,15800,15800,15800,0
|
|
20241127,132300,646171690,15800,15800,15800,15800,0
|
|
20241127,132200,646171690,15800,15800,15800,15800,0
|
|
20241127,132100,646171690,15800,15800,15800,15800,0
|
|
20241127,132000,646171690,15800,15820,15820,15800,170
|
|
20241127,131900,643482440,15830,15830,15830,15830,14
|
|
20241127,131800,643260820,15830,15830,15830,15830,0
|
|
20241127,131700,643260820,15830,15800,15830,15800,48
|
|
20241127,131600,642501780,15820,15780,15820,15780,196
|
|
20241127,131500,639407360,15780,15780,15780,15780,45
|
|
20241127,131400,638697260,15780,15790,15790,15780,61
|
|
20241127,131300,637734570,15790,15820,15820,15790,574
|
|
20241127,131200,628667820,15820,15820,15820,15820,0
|
|
20241127,131100,628667820,15820,15840,15840,15820,183
|
|
20241127,131000,625771710,15840,15850,15850,15840,86
|
|
20241127,130900,624408990,15850,15850,15850,15850,2
|
|
20241127,130800,624377290,15860,15880,15880,15860,178
|
|
20241127,130700,621552230,15890,15890,15890,15890,0
|
|
20241127,130600,621552230,15890,15890,15890,15890,6
|
|
20241127,130500,621456890,15870,15890,15890,15870,146
|
|
20241127,130400,619138200,15890,15890,15890,15890,14
|
|
20241127,130300,618915740,15890,15890,15890,15890,0
|
|
20241127,130200,618915740,15890,15870,15890,15870,33
|
|
20241127,130100,618391430,15880,15880,15880,15880,122
|
|
20241127,130000,616454070,15880,15880,15880,15880,1
|
|
20241127,125900,616438190,15890,15890,15890,15890,0
|
|
20241127,125800,616438190,15890,15890,15890,15870,379
|
|
20241127,125700,610417950,15900,15880,15900,15880,77
|
|
20241127,125600,609193930,15880,15880,15880,15880,11
|
|
20241127,125500,609019250,15880,15870,15880,15870,112
|
|
20241127,125400,607241470,15870,15870,15870,15870,6
|
|
20241127,125300,607146250,15870,15870,15870,15870,4
|
|
20241127,125200,607082770,15860,15870,15880,15860,32
|
|
20241127,125100,606574710,15870,15870,15870,15870,50
|
|
20241127,125000,605781210,15870,15880,15880,15870,59
|
|
20241127,124900,604844460,15900,15900,15900,15890,737
|
|
20241127,124800,593131730,15910,15910,15910,15910,3
|
|
20241127,124700,593084000,15910,15910,15920,15900,81
|
|
20241127,124600,591795940,15910,15910,15910,15910,117
|
|
20241127,124500,589934470,15910,15910,15910,15900,44
|
|
20241127,124400,589234440,15910,15910,15910,15910,5
|
|
20241127,124300,589154890,15900,15900,15910,15890,1139
|
|
20241127,124200,571054890,15900,15900,15900,15900,55
|
|
20241127,124100,570180390,15890,15890,15900,15890,811
|
|
20241127,124000,557293060,15890,15890,15890,15880,107
|
|
20241127,123900,555593330,15890,15880,15890,15880,168
|
|
20241127,123800,552925260,15880,15870,15880,15870,112
|
|
20241127,123700,551147270,15870,15870,15870,15870,24
|
|
20241127,123600,550766390,15870,15860,15870,15860,57
|
|
20241127,123500,549861980,15860,15860,15860,15860,8
|
|
20241127,123400,549735100,15860,15860,15860,15860,17
|
|
20241127,123300,549465480,15860,15860,15860,15860,4
|
|
20241127,123200,549402040,15850,15860,15860,15850,40
|
|
20241127,123100,548767690,15860,15860,15860,15860,98
|
|
20241127,123000,547213410,15860,15850,15860,15850,43
|
|
20241127,122900,546531770,15850,15850,15850,15850,27
|
|
20241127,122800,546103820,15850,15850,15850,15840,22
|
|
20241127,122700,545755140,15850,15850,15850,15850,6
|
|
20241127,122600,545660040,15850,15850,15850,15850,28
|
|
20241127,122500,545216240,15850,15850,15850,15850,35
|
|
20241127,122400,544661490,15850,15850,15850,15850,3
|
|
20241127,122300,544613940,15850,15850,15850,15850,7
|
|
20241127,122200,544502990,15850,15850,15850,15840,151
|
|
20241127,122100,542110880,15840,15840,15850,15840,7
|
|
20241127,122000,541999960,15850,15850,15860,15850,9
|
|
20241127,121900,541857290,15840,15850,15860,15840,151
|
|
20241127,121800,539464610,15840,15850,15850,15840,4
|
|
20241127,121700,539401220,15840,15840,15840,15840,2
|
|
20241127,121600,539369540,15840,15850,15850,15840,329
|
|
20241127,121500,534155120,15860,15860,15860,15860,7
|
|
20241127,121400,534044100,15860,15860,15860,15860,39
|
|
20241127,121300,533425560,15860,15850,15860,15850,70
|
|
20241127,121200,532315910,15850,15850,15850,15850,6
|
|
20241127,121100,532220810,15850,15850,15850,15850,27
|
|
20241127,121000,531792860,15840,15850,15850,15840,21
|
|
20241127,120900,531460140,15840,15840,15850,15840,172
|
|
20241127,120800,528735630,15850,15850,15850,15850,45
|
|
20241127,120700,528022380,15850,15850,15850,15850,7
|
|
20241127,120600,527911430,15850,15840,15850,15840,9
|
|
20241127,120500,527768840,15840,15850,15850,15840,107
|
|
20241127,120400,526073920,15850,15850,15850,15850,18
|
|
20241127,120300,525788620,15850,15850,15850,15840,173
|
|
20241127,120200,523046700,15850,15850,15850,15850,45
|
|
20241127,120100,522333450,15840,15850,15850,15840,19
|
|
20241127,120000,522032450,15850,15840,15850,15840,28
|
|
20241127,115900,521588660,15850,15850,15850,15840,12
|
|
20241127,115800,521398510,15840,15850,15860,15840,68
|
|
20241127,115700,520320720,15850,15850,15860,15850,106
|
|
20241127,115600,518640580,15850,15850,15850,15850,356
|
|
20241127,115500,512997980,15860,15850,15860,15850,8
|
|
20241127,115400,512871130,15860,15860,15860,15850,137
|
|
20241127,115300,510699610,15860,15860,15860,15860,6
|
|
20241127,115200,510604450,15860,15850,15860,15850,27
|
|
20241127,115100,510176280,15850,15850,15850,15850,45
|
|
20241127,115000,509463030,15830,15860,15860,15830,50
|
|
20241127,114900,508670400,15870,15880,15880,15870,366
|
|
20241127,114800,502858360,15880,15870,15890,15870,139
|
|
20241127,114700,500651030,15870,15860,15870,15860,24
|
|
20241127,114600,500270260,15850,15850,15860,15840,1462
|
|
20241127,114500,477097780,15850,15840,15850,15840,80
|
|
20241127,114400,475830240,15850,15850,15850,15850,34
|
|
20241127,114300,475291340,15850,15850,15850,15850,13
|
|
20241127,114200,475085290,15850,15850,15850,15850,24
|
|
20241127,114100,474704890,15850,15840,15850,15840,16
|
|
20241127,114000,474451330,15850,15840,15850,15840,153
|
|
20241127,113900,472027400,15850,15830,15850,15830,66
|
|
20241127,113800,470982090,15830,15830,15830,15830,29
|
|
20241127,113700,470523020,15830,15830,15830,15830,4
|
|
20241127,113600,470459700,15830,15840,15840,15830,142
|
|
20241127,113500,468211760,15830,15840,15840,15830,54
|
|
20241127,113400,467356410,15840,15840,15840,15840,3
|
|
20241127,113300,467308890,15840,15840,15840,15840,3
|
|
20241127,113200,467261370,15840,15840,15840,15840,109
|
|
20241127,113100,465534810,15850,15840,15850,15840,384
|
|
20241127,113000,459449720,15830,15840,15850,15820,74
|
|
20241127,112900,458277640,15840,15830,15850,15830,651
|
|
20241127,112800,447965340,15790,15820,15830,15790,4
|
|
20241127,112700,447902080,15830,15840,15840,15830,63
|
|
20241127,112600,446904180,15850,15850,15850,15840,142
|
|
20241127,112500,444654800,15840,15850,15850,15840,11
|
|
20241127,112400,444480510,15850,15840,15850,15830,53
|
|
20241127,112300,443641190,15840,15820,15840,15820,94
|
|
20241127,112200,442153400,15820,15840,15840,15820,37
|
|
20241127,112100,441567950,15810,15810,15840,15800,1177
|
|
20241127,112000,422952850,15810,15810,15810,15810,5
|
|
20241127,111900,422873800,15810,15810,15810,15810,21
|
|
20241127,111800,422541790,15810,15810,15810,15810,52
|
|
20241127,111700,421719670,15810,15780,15810,15780,2867
|
|
20241127,111600,376453580,15780,15780,15780,15780,20
|
|
20241127,111500,376137980,15770,15780,15780,15770,8
|
|
20241127,111400,376011770,15780,15780,15780,15780,7
|
|
20241127,111300,375901310,15780,15780,15780,15780,7
|
|
20241127,111200,375790850,15780,15780,15780,15780,49
|
|
20241127,111100,375017630,15770,15770,15780,15770,138
|
|
20241127,111000,372841100,15780,15780,15780,15780,28
|
|
20241127,110900,372399260,15770,15780,15780,15770,76
|
|
20241127,110800,371200660,15780,15780,15780,15780,60
|
|
20241127,110700,370253860,15780,15780,15780,15780,148
|
|
20241127,110600,367918420,15780,15770,15780,15770,105
|
|
20241127,110500,366262430,15770,15770,15770,15770,8
|
|
20241127,110400,366136270,15770,15770,15770,15770,6
|
|
20241127,110300,366041650,15770,15770,15770,15770,16
|
|
20241127,110200,365789330,15770,15780,15780,15770,729
|
|
20241127,110100,354292920,15780,15790,15790,15780,370
|
|
20241127,110000,348454010,15790,15780,15790,15780,8
|
|
20241127,105900,348327700,15790,15750,15790,15750,2506
|
|
20241127,105800,308794570,15750,15750,15750,15750,20
|
|
20241127,105700,308479570,15740,15750,15750,15740,94
|
|
20241127,105600,306999940,15740,15740,15750,15740,50
|
|
20241127,105500,306212880,15740,15740,15740,15740,6
|
|
20241127,105400,306118440,15740,15740,15740,15740,6
|
|
20241127,105300,306024000,15740,15740,15750,15740,181
|
|
20241127,105200,303174960,15730,15700,15730,15690,2465
|
|
20241127,105100,264448950,15700,15700,15700,15700,6
|
|
20241127,105000,264354750,15680,15670,15700,15670,278
|
|
20241127,104900,259994400,15670,15670,15670,15670,1
|
|
20241127,104800,259978730,15680,15650,15680,15640,858
|
|
20241127,104700,246541570,15660,15670,15670,15660,216
|
|
20241127,104600,243158940,15670,15650,15670,15650,682
|
|
20241127,104500,232482010,15650,15640,15650,15640,210
|
|
20241127,104400,229197140,15640,15640,15640,15640,5
|
|
20241127,104300,229118940,15640,15650,15650,15640,94
|
|
20241127,104200,227648740,15650,15650,15650,15650,127
|
|
20241127,104100,225661190,15650,15640,15650,15640,64
|
|
20241127,104000,224659620,15640,15640,15650,15630,345
|
|
20241127,103900,219264550,15640,15610,15640,15600,678
|
|
20241127,103800,208678930,15610,15610,15610,15600,27
|
|
20241127,103700,208257470,15610,15580,15610,15580,741
|
|
20241127,103600,196708240,15580,15580,15580,15580,24
|
|
20241127,103500,196334320,15580,15580,15580,15570,24
|
|
20241127,103400,195960480,15570,15580,15580,15570,119
|
|
20241127,103300,194107460,15580,15580,15580,15580,28
|
|
20241127,103200,193671220,15570,15570,15570,15570,68
|
|
20241127,103100,192612460,15570,15570,15570,15570,7
|
|
20241127,103000,192503470,15570,15570,15570,15570,4
|
|
20241127,102900,192441190,15570,15570,15570,15570,11
|
|
20241127,102800,192269920,15570,15570,15570,15570,5
|
|
20241127,102700,192192070,15570,15570,15570,15570,18
|
|
20241127,102600,191911810,15570,15570,15570,15570,6
|
|
20241127,102500,191818390,15570,15560,15570,15560,52
|
|
20241127,102400,191009060,15560,15550,15560,15550,136
|
|
20241127,102300,188894230,15550,15550,15550,15550,5
|
|
20241127,102200,188816480,15550,15560,15560,15550,27
|
|
20241127,102100,188396590,15560,15570,15570,15560,93
|
|
20241127,102000,186949420,15570,15570,15570,15570,7
|
|
20241127,101900,186840430,15570,15570,15570,15570,9
|
|
20241127,101800,186700300,15570,15610,15610,15570,876
|
|
20241127,101700,173059590,15610,15570,15610,15570,10
|
|
20241127,101600,172903690,15570,15570,15570,15570,323
|
|
20241127,101500,167874580,15570,15570,15570,15570,4
|
|
20241127,101400,167812300,15540,15540,15550,15540,87
|
|
20241127,101300,166460280,15540,15560,15560,15530,739
|
|
20241127,101200,154975440,15560,15600,15600,15560,774
|
|
20241127,101100,142923710,15600,15590,15600,15590,86
|
|
20241127,101000,141582730,15590,15590,15590,15590,15
|
|
20241127,100900,141348880,15600,15590,15600,15590,107
|
|
20241127,100800,139680710,15590,15590,15590,15580,18
|
|
20241127,100700,139400210,15590,15590,15590,15590,6
|
|
20241127,100600,139306670,15590,15580,15590,15580,8
|
|
20241127,100500,139181960,15590,15590,15590,15590,9
|
|
20241127,100400,139041650,15590,15590,15590,15590,7
|
|
20241127,100300,138932520,15590,15590,15590,15590,2
|
|
20241127,100200,138901340,15590,15580,15590,15580,81
|
|
20241127,100100,137638630,15590,15590,15590,15590,11
|
|
20241127,100000,137467140,15590,15590,15590,15590,4
|
|
20241127,095900,137404780,15600,15620,15620,15600,128
|
|
20241127,095800,135406710,15620,15590,15620,15590,883
|
|
20241127,095700,121628250,15570,15560,15570,15560,77
|
|
20241127,095600,120429720,15560,15550,15560,15550,29
|
|
20241127,095500,119978670,15560,15560,15560,15560,8
|
|
20241127,095400,119854190,15570,15570,15570,15570,6
|
|
20241127,095300,119760770,15570,15570,15570,15570,6
|
|
20241127,095200,119667350,15570,15570,15570,15570,7
|
|
20241127,095100,119558360,15570,15570,15570,15570,9
|
|
20241127,095000,119418230,15570,15570,15570,15570,7
|
|
20241127,094900,119309240,15570,15570,15570,15570,6
|
|
20241127,094800,119215820,15550,15610,15610,15550,451
|
|
20241127,094700,112188480,15610,15610,15610,15610,177
|
|
20241127,094600,109425510,15610,15610,15610,15610,102
|
|
20241127,094500,107833290,15610,15610,15610,15610,44
|
|
20241127,094400,107146450,15610,15560,15610,15560,423
|
|
20241127,094300,100556880,15550,15570,15570,15550,40
|
|
20241127,094200,99934630,15570,15520,15570,15520,624
|
|
20241127,094100,90231560,15520,15510,15520,15510,4
|
|
20241127,094000,90169490,15520,15500,15520,15500,48
|
|
20241127,093900,89425440,15500,15490,15500,15490,42
|
|
20241127,093800,88774850,15470,15500,15500,15470,17
|
|
20241127,093700,88511710,15500,15490,15500,15490,4
|
|
20241127,093600,88449720,15490,15500,15500,15480,330
|
|
20241127,093500,83335570,15500,15530,15530,15500,91
|
|
20241127,093400,81923480,15530,15500,15570,15500,1125
|
|
20241127,093300,64462140,15500,15500,15500,15500,155
|
|
20241127,093200,62059640,15500,15480,15500,15480,149
|
|
20241127,093100,59750860,15480,15480,15480,15480,2
|
|
20241127,093000,59719900,15470,15470,15470,15470,29
|
|
20241127,092900,59271270,15470,15470,15470,15470,4
|
|
20241127,092800,59209390,15470,15470,15470,15470,9
|
|
20241127,092700,59070160,15470,15470,15470,15470,4
|
|
20241127,092600,59008280,15470,15470,15470,15470,18
|
|
20241127,092500,58729820,15470,15470,15470,15470,12
|
|
20241127,092400,58544180,15470,15480,15480,15460,38
|
|
20241127,092300,57956420,15480,15480,15480,15480,4
|
|
20241127,092200,57894500,15480,15480,15480,15480,3
|
|
20241127,092100,57848060,15480,15480,15480,15480,6
|
|
20241127,092000,57755180,15480,15480,15480,15480,10
|
|
20241127,091900,57600380,15490,15490,15490,15490,2
|
|
20241127,091800,57569400,15460,15490,15490,15460,80
|
|
20241127,091700,56332100,15490,15490,15490,15490,40
|
|
20241127,091600,55712500,15500,15510,15510,15490,29
|
|
20241127,091500,55263080,15530,15480,15530,15480,416
|
|
20241127,091400,48810910,15480,15530,15530,15450,351
|
|
20241127,091300,43374950,15500,15490,15500,15440,424
|
|
20241127,091200,36811470,15500,15470,15500,15440,285
|
|
20241127,091100,32402570,15470,15470,15470,15470,0
|
|
20241127,091000,32402570,15470,15420,15480,15410,265
|
|
20241127,090900,28308840,15410,15420,15420,15390,147
|
|
20241127,090800,26044450,15420,15430,15430,15420,23
|
|
20241127,090700,25689720,15450,15450,15450,15450,0
|
|
20241127,090600,25689720,15450,15450,15460,15450,201
|
|
20241127,090500,22584230,15390,15400,15450,15390,399
|
|
20241127,090400,16426230,15400,15430,15430,15390,192
|
|
20241127,090300,13467520,15420,15430,15440,15420,104
|
|
20241127,090200,11862810,15430,15460,15460,15430,45
|
|
20241127,090100,11167780,15430,15430,15430,15430,0
|
|
20241127,090000,11167780,15430,15430,15450,15420,724
|