600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,185600,1698256120,6260,6260,6260,6260,0
|
|
20241127,185500,1698256120,6260,6260,6260,6260,0
|
|
20241127,185400,1698256120,6260,6260,6260,6260,0
|
|
20241127,185300,1698256120,6260,6260,6260,6260,0
|
|
20241127,185200,1698256120,6260,6260,6260,6260,0
|
|
20241127,185100,1698256120,6260,6260,6260,6260,0
|
|
20241127,185000,1698256120,6260,6260,6260,6260,0
|
|
20241127,184900,1698256120,6260,6260,6260,6260,0
|
|
20241127,184800,1698256120,6260,6260,6260,6260,0
|
|
20241127,184700,1698256120,6260,6260,6260,6260,0
|
|
20241127,184600,1698256120,6260,6260,6260,6260,0
|
|
20241127,184500,1698256120,6260,6260,6260,6260,0
|
|
20241127,184400,1698256120,6260,6260,6260,6260,0
|
|
20241127,184300,1698256120,6260,6260,6260,6260,0
|
|
20241127,184200,1698256120,6260,6260,6260,6260,0
|
|
20241127,184100,1698256120,6260,6260,6260,6260,0
|
|
20241127,184000,1698256120,6260,6260,6260,6260,0
|
|
20241127,183900,1698256120,6260,6260,6260,6260,0
|
|
20241127,183800,1698256120,6260,6260,6260,6260,0
|
|
20241127,183700,1698256120,6260,6260,6260,6260,0
|
|
20241127,183600,1698256120,6260,6260,6260,6260,0
|
|
20241127,183500,1698256120,6260,6260,6260,6260,0
|
|
20241127,183400,1698256120,6260,6260,6260,6260,0
|
|
20241127,183300,1698256120,6260,6260,6260,6260,0
|
|
20241127,183200,1698256120,6260,6260,6260,6260,0
|
|
20241127,183100,1698256120,6260,6260,6260,6260,0
|
|
20241127,183000,1698256120,6260,6260,6260,6260,0
|
|
20241127,182900,1698256120,6260,6260,6260,6260,0
|
|
20241127,182800,1698256120,6260,6260,6260,6260,0
|
|
20241127,182700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,182600,1698256120,6260,6260,6260,6260,0
|
|
20241127,182500,1698256120,6260,6260,6260,6260,0
|
|
20241127,182400,1698256120,6260,6260,6260,6260,0
|
|
20241127,182300,1698256120,6260,6260,6260,6260,0
|
|
20241127,182200,1698256120,6260,6260,6260,6260,0
|
|
20241127,182100,1698256120,6260,6260,6260,6260,0
|
|
20241127,182000,1698256120,6260,6260,6260,6260,0
|
|
20241127,181900,1698256120,6260,6260,6260,6260,0
|
|
20241127,181800,1698256120,6260,6260,6260,6260,0
|
|
20241127,181700,1698256120,6260,6260,6260,6260,0
|
|
20241127,181600,1698256120,6260,6260,6260,6260,0
|
|
20241127,181500,1698256120,6260,6260,6260,6260,0
|
|
20241127,181400,1698256120,6260,6260,6260,6260,0
|
|
20241127,181300,1698256120,6260,6260,6260,6260,0
|
|
20241127,181200,1698256120,6260,6260,6260,6260,0
|
|
20241127,181100,1698256120,6260,6260,6260,6260,0
|
|
20241127,181000,1698256120,6260,6260,6260,6260,0
|
|
20241127,180900,1698256120,6260,6260,6260,6260,0
|
|
20241127,180800,1698256120,6260,6260,6260,6260,0
|
|
20241127,180700,1698256120,6260,6260,6260,6260,0
|
|
20241127,180600,1698256120,6260,6260,6260,6260,0
|
|
20241127,180500,1698256120,6260,6260,6260,6260,0
|
|
20241127,180400,1698256120,6260,6260,6260,6260,0
|
|
20241127,180300,1698256120,6260,6260,6260,6260,0
|
|
20241127,180200,1698256120,6260,6260,6260,6260,0
|
|
20241127,180100,1698256120,6260,6260,6260,6260,0
|
|
20241127,180000,1698256120,6260,6260,6260,6260,0
|
|
20241127,175900,1698256120,6260,6260,6260,6260,0
|
|
20241127,175800,1698256120,6260,6260,6260,6260,0
|
|
20241127,175700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,175600,1698256120,6260,6260,6260,6260,0
|
|
20241127,175500,1698256120,6260,6260,6260,6260,0
|
|
20241127,175400,1698256120,6260,6260,6260,6260,0
|
|
20241127,175300,1698256120,6260,6260,6260,6260,0
|
|
20241127,175200,1698256120,6260,6260,6260,6260,0
|
|
20241127,175100,1698256120,6260,6260,6260,6260,0
|
|
20241127,175000,1698256120,6260,6260,6260,6260,0
|
|
20241127,174900,1698256120,6260,6260,6260,6260,0
|
|
20241127,174800,1698256120,6260,6260,6260,6260,0
|
|
20241127,174700,1698256120,6260,6260,6260,6260,0
|
|
20241127,174600,1698256120,6260,6260,6260,6260,0
|
|
20241127,174500,1698256120,6260,6260,6260,6260,0
|
|
20241127,174400,1698256120,6260,6260,6260,6260,0
|
|
20241127,174300,1698256120,6260,6260,6260,6260,0
|
|
20241127,174200,1698256120,6260,6260,6260,6260,0
|
|
20241127,174100,1698256120,6260,6260,6260,6260,0
|
|
20241127,174000,1698256120,6260,6260,6260,6260,0
|
|
20241127,173900,1698256120,6260,6260,6260,6260,0
|
|
20241127,173800,1698256120,6260,6260,6260,6260,0
|
|
20241127,173700,1698256120,6260,6260,6260,6260,0
|
|
20241127,173600,1698256120,6260,6260,6260,6260,0
|
|
20241127,173500,1698256120,6260,6260,6260,6260,0
|
|
20241127,173400,1698256120,6260,6260,6260,6260,0
|
|
20241127,173300,1698256120,6260,6260,6260,6260,0
|
|
20241127,173200,1698256120,6260,6260,6260,6260,0
|
|
20241127,173100,1698256120,6260,6260,6260,6260,0
|
|
20241127,173000,1698256120,6260,6260,6260,6260,0
|
|
20241127,172900,1698256120,6260,6260,6260,6260,0
|
|
20241127,172800,1698256120,6260,6260,6260,6260,0
|
|
20241127,172700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,172600,1698256120,6260,6260,6260,6260,0
|
|
20241127,172500,1698256120,6260,6260,6260,6260,0
|
|
20241127,172400,1698256120,6260,6260,6260,6260,0
|
|
20241127,172300,1698256120,6260,6260,6260,6260,0
|
|
20241127,172200,1698256120,6260,6260,6260,6260,0
|
|
20241127,172100,1698256120,6260,6260,6260,6260,0
|
|
20241127,172000,1698256120,6260,6260,6260,6260,0
|
|
20241127,171900,1698256120,6260,6260,6260,6260,0
|
|
20241127,171800,1698256120,6260,6260,6260,6260,0
|
|
20241127,171700,1698256120,6260,6260,6260,6260,0
|
|
20241127,171600,1698256120,6260,6260,6260,6260,0
|
|
20241127,171500,1698256120,6260,6260,6260,6260,0
|
|
20241127,171400,1698256120,6260,6260,6260,6260,0
|
|
20241127,171300,1698256120,6260,6260,6260,6260,0
|
|
20241127,171200,1698256120,6260,6260,6260,6260,0
|
|
20241127,171100,1698256120,6260,6260,6260,6260,0
|
|
20241127,171000,1698256120,6260,6260,6260,6260,0
|
|
20241127,170900,1698256120,6260,6260,6260,6260,0
|
|
20241127,170800,1698256120,6260,6260,6260,6260,0
|
|
20241127,170700,1698256120,6260,6260,6260,6260,0
|
|
20241127,170600,1698256120,6260,6260,6260,6260,0
|
|
20241127,170500,1698256120,6260,6260,6260,6260,0
|
|
20241127,170400,1698256120,6260,6260,6260,6260,0
|
|
20241127,170300,1698256120,6260,6260,6260,6260,0
|
|
20241127,170200,1698256120,6260,6260,6260,6260,0
|
|
20241127,170100,1698256120,6260,6260,6260,6260,0
|
|
20241127,170000,1698256120,6260,6260,6260,6260,0
|
|
20241127,165900,1698256120,6260,6260,6260,6260,0
|
|
20241127,165800,1698256120,6260,6260,6260,6260,0
|
|
20241127,165700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,165600,1698256120,6260,6260,6260,6260,0
|
|
20241127,165500,1698256120,6260,6260,6260,6260,0
|
|
20241127,165400,1698256120,6260,6260,6260,6260,0
|
|
20241127,165300,1698256120,6260,6260,6260,6260,0
|
|
20241127,165200,1698256120,6260,6260,6260,6260,0
|
|
20241127,165100,1698256120,6260,6260,6260,6260,0
|
|
20241127,165000,1698256120,6260,6260,6260,6260,0
|
|
20241127,164900,1698256120,6260,6260,6260,6260,0
|
|
20241127,164800,1698256120,6260,6260,6260,6260,0
|
|
20241127,164700,1698256120,6260,6260,6260,6260,0
|
|
20241127,164600,1698256120,6260,6260,6260,6260,0
|
|
20241127,164500,1698256120,6260,6260,6260,6260,0
|
|
20241127,164400,1698256120,6260,6260,6260,6260,0
|
|
20241127,164300,1698256120,6260,6260,6260,6260,0
|
|
20241127,164200,1698256120,6260,6260,6260,6260,0
|
|
20241127,164100,1698256120,6260,6260,6260,6260,0
|
|
20241127,164000,1698256120,6260,6260,6260,6260,0
|
|
20241127,163900,1698256120,6260,6260,6260,6260,0
|
|
20241127,163800,1698256120,6260,6260,6260,6260,0
|
|
20241127,163700,1698256120,6260,6260,6260,6260,0
|
|
20241127,163600,1698256120,6260,6260,6260,6260,0
|
|
20241127,163500,1698256120,6260,6260,6260,6260,0
|
|
20241127,163400,1698256120,6260,6260,6260,6260,0
|
|
20241127,163300,1698256120,6260,6260,6260,6260,0
|
|
20241127,163200,1698256120,6260,6260,6260,6260,0
|
|
20241127,163100,1698256120,6260,6260,6260,6260,0
|
|
20241127,163000,1698256120,6260,6260,6260,6260,0
|
|
20241127,162900,1698256120,6260,6260,6260,6260,0
|
|
20241127,162800,1698256120,6260,6260,6260,6260,0
|
|
20241127,162700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,162600,1698256120,6260,6260,6260,6260,0
|
|
20241127,162500,1698256120,6260,6260,6260,6260,0
|
|
20241127,162400,1698256120,6260,6260,6260,6260,0
|
|
20241127,162300,1698256120,6260,6260,6260,6260,0
|
|
20241127,162200,1698256120,6260,6260,6260,6260,0
|
|
20241127,162100,1698256120,6260,6260,6260,6260,0
|
|
20241127,162000,1698256120,6260,6260,6260,6260,0
|
|
20241127,161900,1698256120,6260,6260,6260,6260,0
|
|
20241127,161800,1698256120,6260,6260,6260,6260,0
|
|
20241127,161700,1698256120,6260,6260,6260,6260,0
|
|
20241127,161600,1698256120,6260,6260,6260,6260,0
|
|
20241127,161500,1698256120,6260,6260,6260,6260,0
|
|
20241127,161400,1698256120,6260,6260,6260,6260,0
|
|
20241127,161300,1698256120,6260,6260,6260,6260,0
|
|
20241127,161200,1698256120,6260,6260,6260,6260,0
|
|
20241127,161100,1698256120,6260,6260,6260,6260,0
|
|
20241127,161000,1698256120,6260,6260,6260,6260,0
|
|
20241127,160900,1698256120,6260,6260,6260,6260,0
|
|
20241127,160800,1698256120,6260,6260,6260,6260,0
|
|
20241127,160700,1698256120,6260,6260,6260,6260,0
|
|
20241127,160600,1698256120,6260,6260,6260,6260,0
|
|
20241127,160500,1698256120,6260,6260,6260,6260,0
|
|
20241127,160400,1698256120,6260,6260,6260,6260,0
|
|
20241127,160300,1698256120,6260,6260,6260,6260,0
|
|
20241127,160200,1698256120,6260,6260,6260,6260,0
|
|
20241127,160100,1698256120,6260,6260,6260,6260,0
|
|
20241127,160000,1698256120,6260,6260,6260,6260,0
|
|
20241127,155900,1698256120,6260,6260,6260,6260,0
|
|
20241127,155800,1698256120,6260,6260,6260,6260,0
|
|
20241127,155700,1698256120,6260,6260,6260,6260,4947
|
|
20241127,155600,1698256120,6260,6260,6260,6260,0
|
|
20241127,155500,1698256120,6260,6260,6260,6260,0
|
|
20241127,155400,1698256120,6260,6260,6260,6260,0
|
|
20241127,155300,1698256120,6260,6260,6260,6260,0
|
|
20241127,155200,1698256120,6260,6260,6260,6260,0
|
|
20241127,155100,1698256120,6260,6260,6260,6260,0
|
|
20241127,155000,1698256120,6260,6260,6260,6260,0
|
|
20241127,154900,1698256120,6260,6260,6260,6260,0
|
|
20241127,154800,1698256120,6260,6260,6260,6260,0
|
|
20241127,154700,1698256120,6260,6260,6260,6260,0
|
|
20241127,154600,1698256120,6260,6260,6260,6260,0
|
|
20241127,154500,1698256120,6260,6260,6260,6260,0
|
|
20241127,154400,1698256120,6260,6260,6260,6260,0
|
|
20241127,154300,1698256120,6260,6260,6260,6260,0
|
|
20241127,154200,1698256120,6260,6260,6260,6260,0
|
|
20241127,154100,1698256120,6260,6260,6260,6260,0
|
|
20241127,154000,1698256120,6260,6260,6260,6260,0
|
|
20241127,153900,1698256120,6260,6260,6260,6260,0
|
|
20241127,153800,1698256120,6260,6260,6260,6260,0
|
|
20241127,153700,1698256120,6260,6260,6260,6260,0
|
|
20241127,153600,1698256120,6260,6260,6260,6260,0
|
|
20241127,153500,1698256120,6260,6260,6260,6260,0
|
|
20241127,153400,1698256120,6260,6260,6260,6260,0
|
|
20241127,153300,1698256120,6260,6260,6260,6260,0
|
|
20241127,153200,1698256120,6260,6260,6260,6260,0
|
|
20241127,153100,1698256120,6260,6260,6260,6260,0
|
|
20241127,153000,1698256120,6260,6260,6260,6260,4947
|
|
20241127,152900,1667287900,6260,6260,6260,6260,0
|
|
20241127,152800,1667287900,6260,6260,6260,6260,0
|
|
20241127,152700,1667287900,6260,6260,6260,6260,0
|
|
20241127,152600,1667287900,6260,6260,6260,6260,0
|
|
20241127,152500,1667287900,6260,6260,6260,6260,0
|
|
20241127,152400,1667287900,6260,6260,6260,6260,0
|
|
20241127,152300,1667287900,6260,6260,6260,6260,0
|
|
20241127,152200,1667287900,6260,6260,6260,6260,0
|
|
20241127,152100,1667287900,6260,6260,6260,6260,0
|
|
20241127,152000,1667287900,6260,6260,6260,6260,0
|
|
20241127,151900,1667287900,6260,6270,6270,6250,2547
|
|
20241127,151800,1651348520,6270,6260,6270,6260,81
|
|
20241127,151700,1650841370,6270,6250,6270,6250,326
|
|
20241127,151600,1648803610,6250,6260,6260,6250,1835
|
|
20241127,151500,1637334800,6280,6270,6280,6250,397
|
|
20241127,151400,1634852800,6260,6250,6280,6250,1405
|
|
20241127,151300,1626061090,6260,6260,6260,6250,901
|
|
20241127,151200,1620428830,6260,6260,6260,6250,811
|
|
20241127,151100,1615360010,6250,6250,6260,6240,1349
|
|
20241127,151000,1606933750,6250,6250,6250,6250,1
|
|
20241127,150900,1606927500,6250,6260,6260,6250,63
|
|
20241127,150800,1606533740,6260,6260,6260,6260,1
|
|
20241127,150700,1606527480,6260,6260,6270,6250,683
|
|
20241127,150600,1602250700,6270,6270,6270,6270,164
|
|
20241127,150500,1601222420,6290,6290,6290,6280,7
|
|
20241127,150400,1601178420,6290,6290,6300,6280,1965
|
|
20241127,150300,1588838050,6300,6290,6300,6290,20
|
|
20241127,150200,1588712230,6290,6280,6290,6280,1205
|
|
20241127,150100,1581144810,6270,6270,6270,6270,228
|
|
20241127,150000,1579715250,6280,6280,6290,6280,298
|
|
20241127,145900,1577843770,6280,6270,6280,6270,877
|
|
20241127,145800,1572340620,6270,6280,6280,6270,41
|
|
20241127,145700,1572083540,6280,6270,6280,6260,961
|
|
20241127,145600,1566056180,6270,6270,6270,6270,53
|
|
20241127,145500,1565723870,6280,6280,6280,6280,0
|
|
20241127,145400,1565723870,6280,6260,6280,6260,13
|
|
20241127,145300,1565642430,6270,6270,6270,6270,0
|
|
20241127,145200,1565642430,6270,6270,6270,6270,5
|
|
20241127,145100,1565611080,6280,6280,6280,6280,0
|
|
20241127,145000,1565611080,6280,6280,6280,6280,5
|
|
20241127,144900,1565579680,6240,6240,6240,6240,50
|
|
20241127,144800,1565267680,6240,6240,6240,6240,42
|
|
20241127,144700,1565005600,6240,6230,6240,6210,5069
|
|
20241127,144600,1533483810,6240,6250,6250,6240,1343
|
|
20241127,144500,1525100980,6290,6250,6290,6250,107
|
|
20241127,144400,1524431030,6290,6270,6300,6250,2581
|
|
20241127,144300,1508285890,6300,6300,6300,6300,51
|
|
20241127,144200,1507964590,6300,6290,6300,6290,86
|
|
20241127,144100,1507423620,6300,6270,6300,6270,998
|
|
20241127,144000,1501165600,6270,6280,6280,6270,57
|
|
20241127,143900,1500808190,6260,6300,6300,6260,261
|
|
20241127,143800,1499168570,6290,6290,6290,6290,0
|
|
20241127,143700,1499168570,6290,6300,6300,6280,172
|
|
20241127,143600,1498086700,6270,6290,6290,6270,360
|
|
20241127,143500,1495829480,6300,6300,6300,6300,5
|
|
20241127,143400,1495797980,6300,6300,6300,6300,87
|
|
20241127,143300,1495249880,6300,6300,6300,6270,358
|
|
20241127,143200,1493002700,6270,6270,6270,6270,509
|
|
20241127,143100,1489811270,6230,6280,6280,6230,2001
|
|
20241127,143000,1477344590,6250,6320,6320,6250,172
|
|
20241127,142900,1476269450,6250,6330,6330,6250,797
|
|
20241127,142800,1471269500,6340,6340,6340,6340,0
|
|
20241127,142700,1471269500,6340,6340,6340,6340,10
|
|
20241127,142600,1471206100,6310,6320,6320,6270,14172
|
|
20241127,142500,1382133570,6330,6330,6330,6330,12
|
|
20241127,142400,1382057610,6330,6330,6330,6330,5
|
|
20241127,142300,1382025960,6330,6330,6340,6330,10
|
|
20241127,142200,1381962650,6320,6330,6330,6320,135
|
|
20241127,142100,1381109400,6340,6340,6340,6340,2
|
|
20241127,142000,1381096720,6320,6320,6320,6320,1289
|
|
20241127,141900,1372950240,6330,6330,6330,6330,40
|
|
20241127,141800,1372697040,6330,6330,6330,6330,0
|
|
20241127,141700,1372697040,6330,6350,6350,6330,39
|
|
20241127,141600,1372449810,6340,6340,6340,6340,3
|
|
20241127,141500,1372430790,6300,6370,6370,6300,6002
|
|
20241127,141400,1334483250,6360,6360,6370,6360,6
|
|
20241127,141300,1334445080,6360,6410,6410,6360,152
|
|
20241127,141200,1333477510,6410,6410,6410,6410,1
|
|
20241127,141100,1333471100,6350,6390,6390,6350,8000
|
|
20241127,141000,1282574330,6420,6400,6420,6400,1000
|
|
20241127,140900,1276154500,6400,6400,6400,6400,184
|
|
20241127,140800,1274976900,6430,6390,6430,6390,10
|
|
20241127,140700,1274912960,6380,6380,6380,6380,100
|
|
20241127,140600,1274274960,6380,6390,6390,6380,66
|
|
20241127,140500,1273853580,6390,6390,6390,6390,5
|
|
20241127,140400,1273821630,6390,6400,6400,6390,9
|
|
20241127,140300,1273764080,6400,6360,6400,6360,2001
|
|
20241127,140200,1261037680,6360,6400,6400,6360,20055
|
|
20241127,140100,1133274450,6420,6410,6420,6410,92
|
|
20241127,140000,1132683820,6420,6420,6420,6420,0
|
|
20241127,135900,1132683820,6420,6420,6420,6420,0
|
|
20241127,135800,1132683820,6420,6400,6420,6400,1509
|
|
20241127,135700,1123000060,6420,6410,6420,6370,9735
|
|
20241127,135600,1060895530,6430,6430,6430,6430,0
|
|
20241127,135500,1060895530,6430,6430,6430,6430,0
|
|
20241127,135400,1060895530,6430,6430,6430,6430,3
|
|
20241127,135300,1060876240,6420,6420,6420,6420,8
|
|
20241127,135200,1060824880,6430,6430,6430,6430,0
|
|
20241127,135100,1060824880,6430,6410,6430,6410,95
|
|
20241127,135000,1060214050,6430,6430,6430,6430,1
|
|
20241127,134900,1060207620,6420,6420,6420,6420,1
|
|
20241127,134800,1060201200,6400,6400,6400,6400,0
|
|
20241127,134700,1060201200,6400,6400,6400,6400,0
|
|
20241127,134600,1060201200,6400,6400,6400,6400,1806
|
|
20241127,134500,1048642800,6400,6400,6400,6400,30
|
|
20241127,134400,1048450800,6400,6400,6400,6400,0
|
|
20241127,134300,1048450800,6400,6400,6400,6400,48
|
|
20241127,134200,1048143600,6400,6400,6400,6400,3
|
|
20241127,134100,1048124400,6390,6390,6390,6390,12
|
|
20241127,134000,1048047720,6400,6400,6400,6400,1
|
|
20241127,133900,1048041320,6400,6400,6400,6400,1
|
|
20241127,133800,1048034920,6400,6390,6400,6390,26
|
|
20241127,133700,1047868720,6400,6400,6400,6400,0
|
|
20241127,133600,1047868720,6400,6400,6400,6400,0
|
|
20241127,133500,1047868720,6400,6400,6400,6400,5
|
|
20241127,133400,1047836720,6380,6390,6390,6380,45
|
|
20241127,133300,1047549550,6400,6400,6400,6400,1
|
|
20241127,133200,1047543150,6400,6400,6400,6400,2
|
|
20241127,133100,1047530350,6380,6400,6400,6380,4433
|
|
20241127,133000,1019225100,6390,6390,6390,6390,0
|
|
20241127,132900,1019225100,6390,6400,6400,6390,36
|
|
20241127,132800,1018994920,6390,6390,6390,6390,0
|
|
20241127,132700,1018994920,6390,6390,6390,6390,0
|
|
20241127,132600,1018994920,6390,6390,6390,6390,0
|
|
20241127,132500,1018994920,6390,6390,6390,6390,1000
|
|
20241127,132400,1012604920,6390,6410,6410,6390,295
|
|
20241127,132300,1010717450,6390,6390,6390,6390,0
|
|
20241127,132200,1010717450,6390,6390,6390,6390,0
|
|
20241127,132100,1010717450,6390,6390,6390,6390,0
|
|
20241127,132000,1010717450,6390,6440,6440,6390,3797
|
|
20241127,131900,986379550,6420,6420,6420,6420,0
|
|
20241127,131800,986379550,6420,6430,6430,6420,252
|
|
20241127,131700,984761660,6420,6420,6420,6420,10
|
|
20241127,131600,984697460,6430,6430,6430,6430,0
|
|
20241127,131500,984697460,6430,6430,6430,6430,0
|
|
20241127,131400,984697460,6430,6430,6430,6430,30
|
|
20241127,131300,984504560,6450,6450,6450,6450,0
|
|
20241127,131200,984504560,6450,6430,6450,6430,501
|
|
20241127,131100,981283110,6430,6430,6430,6430,0
|
|
20241127,131000,981283110,6430,6430,6430,6430,0
|
|
20241127,130900,981283110,6430,6430,6430,6430,5
|
|
20241127,130800,981250960,6430,6430,6430,6430,0
|
|
20241127,130700,981250960,6430,6430,6430,6430,0
|
|
20241127,130600,981250960,6430,6430,6430,6430,0
|
|
20241127,130500,981250960,6430,6430,6430,6430,25
|
|
20241127,130400,981090210,6430,6440,6440,6430,707
|
|
20241127,130300,976543340,6460,6460,6460,6460,0
|
|
20241127,130200,976543340,6460,6460,6460,6460,0
|
|
20241127,130100,976543340,6460,6460,6460,6460,0
|
|
20241127,130000,976543340,6460,6460,6460,6460,19
|
|
20241127,125900,976420600,6470,6470,6470,6470,0
|
|
20241127,125800,976420600,6470,6470,6470,6470,4
|
|
20241127,125700,976394720,6470,6470,6470,6470,0
|
|
20241127,125600,976394720,6470,6470,6470,6470,0
|
|
20241127,125500,976394720,6470,6470,6470,6470,0
|
|
20241127,125400,976394720,6470,6460,6470,6460,51
|
|
20241127,125300,976065250,6470,6470,6470,6470,0
|
|
20241127,125200,976065250,6470,6460,6470,6460,8
|
|
20241127,125100,976013500,6460,6460,6460,6460,241
|
|
20241127,125000,974456640,6460,6460,6460,6460,3
|
|
20241127,124900,974437260,6460,6460,6460,6460,0
|
|
20241127,124800,974437260,6460,6460,6460,6460,136
|
|
20241127,124700,973558700,6450,6450,6450,6450,0
|
|
20241127,124600,973558700,6450,6450,6450,6450,0
|
|
20241127,124500,973558700,6450,6450,6450,6450,3462
|
|
20241127,124400,951228800,6450,6450,6450,6450,0
|
|
20241127,124300,951228800,6450,6450,6450,6450,1689
|
|
20241127,124200,940334750,6450,6450,6450,6450,0
|
|
20241127,124100,940334750,6450,6460,6460,6450,64
|
|
20241127,124000,939921410,6460,6460,6460,6460,0
|
|
20241127,123900,939921410,6460,6460,6460,6460,22
|
|
20241127,123800,939779290,6460,6460,6460,6460,25
|
|
20241127,123700,939617790,6450,6450,6450,6450,303
|
|
20241127,123600,937663440,6440,6440,6440,6440,0
|
|
20241127,123500,937663440,6440,6440,6440,6440,0
|
|
20241127,123400,937663440,6440,6440,6440,6440,107
|
|
20241127,123300,936974360,6450,6450,6450,6450,0
|
|
20241127,123200,936974360,6450,6450,6450,6450,4
|
|
20241127,123100,936948560,6450,6450,6450,6450,77
|
|
20241127,123000,936451910,6450,6450,6450,6450,2
|
|
20241127,122900,936439010,6450,6440,6450,6440,7
|
|
20241127,122800,936393890,6430,6430,6430,6430,0
|
|
20241127,122700,936393890,6430,6430,6430,6430,2
|
|
20241127,122600,936381030,6450,6450,6450,6450,1796
|
|
20241127,122500,924796830,6460,6460,6460,6460,0
|
|
20241127,122400,924796830,6460,6460,6460,6460,55
|
|
20241127,122300,924441530,6460,6460,6460,6460,0
|
|
20241127,122200,924441530,6460,6440,6460,6440,389
|
|
20241127,122100,921932450,6420,6420,6420,6420,0
|
|
20241127,122000,921932450,6420,6420,6420,6420,0
|
|
20241127,121900,921932450,6420,6430,6430,6420,278
|
|
20241127,121800,920147660,6440,6440,6440,6440,0
|
|
20241127,121700,920147660,6440,6440,6440,6440,0
|
|
20241127,121600,920147660,6440,6450,6450,6440,1375
|
|
20241127,121500,911279010,6470,6480,6480,6470,1522
|
|
20241127,121400,901431470,6470,6470,6470,6470,0
|
|
20241127,121300,901431470,6470,6460,6470,6460,106
|
|
20241127,121200,900746050,6470,6470,6470,6470,0
|
|
20241127,121100,900746050,6470,6470,6470,6470,0
|
|
20241127,121000,900746050,6470,6470,6470,6470,0
|
|
20241127,120900,900746050,6470,6470,6470,6470,0
|
|
20241127,120800,900746050,6470,6460,6470,6460,338
|
|
20241127,120700,898562560,6460,6460,6460,6460,0
|
|
20241127,120600,898562560,6460,6460,6460,6460,36
|
|
20241127,120500,898330000,6450,6450,6450,6450,1
|
|
20241127,120400,898323550,6450,6450,6450,6450,0
|
|
20241127,120300,898323550,6450,6450,6450,6450,0
|
|
20241127,120200,898323550,6450,6450,6450,6450,0
|
|
20241127,120100,898323550,6450,6450,6450,6450,0
|
|
20241127,120000,898323550,6450,6450,6450,6450,0
|
|
20241127,115900,898323550,6450,6450,6450,6450,0
|
|
20241127,115800,898323550,6450,6450,6450,6450,0
|
|
20241127,115700,898323550,6450,6450,6450,6450,327
|
|
20241127,115600,896214400,6450,6450,6450,6450,0
|
|
20241127,115500,896214400,6450,6450,6450,6450,35
|
|
20241127,115400,895988650,6450,6450,6450,6450,30
|
|
20241127,115300,895795150,6450,6450,6450,6450,0
|
|
20241127,115200,895795150,6450,6450,6450,6450,0
|
|
20241127,115100,895795150,6450,6450,6450,6450,0
|
|
20241127,115000,895795150,6450,6450,6450,6450,0
|
|
20241127,114900,895795150,6450,6450,6450,6450,0
|
|
20241127,114800,895795150,6450,6450,6450,6450,2
|
|
20241127,114700,895782250,6450,6450,6450,6450,0
|
|
20241127,114600,895782250,6450,6460,6460,6450,101
|
|
20241127,114500,895130070,6460,6460,6460,6460,5
|
|
20241127,114400,895097770,6460,6460,6460,6460,8
|
|
20241127,114300,895046090,6450,6460,6460,6450,80
|
|
20241127,114200,894529590,6480,6480,6480,6480,1
|
|
20241127,114100,894523110,6470,6470,6470,6470,0
|
|
20241127,114000,894523110,6470,6470,6470,6470,100
|
|
20241127,113900,893876110,6480,6480,6480,6480,10
|
|
20241127,113800,893811310,6480,6480,6480,6480,30
|
|
20241127,113700,893616910,6480,6480,6480,6480,0
|
|
20241127,113600,893616910,6480,6480,6480,6480,0
|
|
20241127,113500,893616910,6480,6480,6490,6480,861
|
|
20241127,113400,888034150,6470,6450,6470,6450,756
|
|
20241127,113300,883145750,6450,6450,6450,6450,1
|
|
20241127,113200,883139300,6450,6450,6450,6450,0
|
|
20241127,113100,883139300,6450,6450,6450,6450,0
|
|
20241127,113000,883139300,6450,6450,6450,6450,0
|
|
20241127,112900,883139300,6450,6450,6450,6450,59
|
|
20241127,112800,882758750,6460,6430,6460,6430,282
|
|
20241127,112700,880940390,6420,6420,6420,6420,0
|
|
20241127,112600,880940390,6420,6420,6420,6420,0
|
|
20241127,112500,880940390,6420,6420,6420,6420,0
|
|
20241127,112400,880940390,6420,6420,6420,6420,5
|
|
20241127,112300,880908290,6420,6420,6420,6420,0
|
|
20241127,112200,880908290,6420,6420,6420,6420,586
|
|
20241127,112100,877146170,6420,6430,6430,6420,1100
|
|
20241127,112000,870083740,6430,6430,6430,6430,10
|
|
20241127,111900,870019440,6430,6430,6430,6430,7
|
|
20241127,111800,869974430,6430,6430,6430,6430,50
|
|
20241127,111700,869652930,6430,6430,6430,6430,0
|
|
20241127,111600,869652930,6430,6430,6430,6430,7
|
|
20241127,111500,869607920,6460,6460,6460,6460,0
|
|
20241127,111400,869607920,6460,6470,6470,6460,1180
|
|
20241127,111300,861985090,6480,6400,6480,6400,4921
|
|
20241127,111200,830313200,6410,6400,6410,6350,5026
|
|
20241127,111100,798293520,6400,6410,6410,6400,115
|
|
20241127,111000,797557370,6440,6440,6440,6440,2
|
|
20241127,110900,797544490,6410,6400,6410,6400,224
|
|
20241127,110800,796109590,6410,6410,6410,6410,144
|
|
20241127,110700,795186550,6410,6410,6410,6410,89
|
|
20241127,110600,794616060,6410,6410,6410,6410,5
|
|
20241127,110500,794584010,6380,6390,6390,6380,832
|
|
20241127,110400,789275750,6380,6390,6410,6380,172
|
|
20241127,110300,788177550,6410,6410,6410,6410,1
|
|
20241127,110200,788171140,6380,6390,6390,6380,405
|
|
20241127,110100,785587140,6390,6410,6410,6390,7272
|
|
20241127,110000,739054100,6410,6420,6420,6410,444
|
|
20241127,105900,736207960,6410,6410,6410,6410,1
|
|
20241127,105800,736201550,6410,6410,6410,6410,2
|
|
20241127,105700,736188730,6410,6430,6430,6400,9351
|
|
20241127,105600,676276120,6430,6440,6440,6430,802
|
|
20241127,105500,671118020,6440,6440,6440,6440,12
|
|
20241127,105400,671040740,6440,6440,6440,6440,0
|
|
20241127,105300,671040740,6440,6440,6440,6440,119
|
|
20241127,105200,670274380,6440,6440,6440,6440,121
|
|
20241127,105100,669495140,6440,6440,6440,6440,0
|
|
20241127,105000,669495140,6440,6450,6450,6440,1828
|
|
20241127,104900,657722510,6450,6460,6460,6450,487
|
|
20241127,104800,654581280,6480,6470,6480,6450,3255
|
|
20241127,104700,633580860,6470,6490,6490,6470,1630
|
|
20241127,104600,623020630,6500,6500,6500,6500,0
|
|
20241127,104500,623020630,6500,6500,6500,6500,42
|
|
20241127,104400,622747630,6500,6500,6500,6500,0
|
|
20241127,104300,622747630,6500,6500,6500,6500,60
|
|
20241127,104200,622357630,6500,6500,6500,6500,0
|
|
20241127,104100,622357630,6500,6500,6500,6500,8
|
|
20241127,104000,622305630,6490,6490,6490,6490,2
|
|
20241127,103900,622292650,6480,6480,6480,6480,0
|
|
20241127,103800,622292650,6480,6480,6480,6480,0
|
|
20241127,103700,622292650,6480,6480,6480,6480,0
|
|
20241127,103600,622292650,6480,6480,6480,6480,0
|
|
20241127,103500,622292650,6480,6480,6480,6480,16
|
|
20241127,103400,622188970,6480,6480,6480,6480,111
|
|
20241127,103300,621469690,6480,6480,6480,6480,0
|
|
20241127,103200,621469690,6480,6490,6490,6480,154
|
|
20241127,103100,620471110,6490,6500,6500,6490,1800
|
|
20241127,103000,608780550,6500,6510,6510,6500,155
|
|
20241127,102900,607772940,6510,6510,6510,6510,299
|
|
20241127,102800,605826450,6510,6540,6540,6510,1542
|
|
20241127,102700,595786910,6520,6520,6520,6520,5
|
|
20241127,102600,595754310,6510,6510,6510,6510,0
|
|
20241127,102500,595754310,6510,6510,6510,6510,0
|
|
20241127,102400,595754310,6510,6510,6510,6510,1
|
|
20241127,102300,595747800,6510,6510,6510,6510,9
|
|
20241127,102200,595689210,6510,6510,6510,6510,0
|
|
20241127,102100,595689210,6510,6510,6510,6510,0
|
|
20241127,102000,595689210,6510,6510,6510,6510,238
|
|
20241127,101900,594139830,6550,6550,6550,6550,1
|
|
20241127,101800,594133280,6550,6550,6550,6550,47
|
|
20241127,101700,593825430,6500,6470,6500,6470,10465
|
|
20241127,101600,526016720,6460,6460,6460,6460,3
|
|
20241127,101500,525997340,6450,6480,6480,6450,964
|
|
20241127,101400,519769800,6490,6490,6490,6490,35
|
|
20241127,101300,519542650,6490,6490,6490,6490,2
|
|
20241127,101200,519529670,6480,6480,6480,6480,196
|
|
20241127,101100,518259590,6470,6490,6510,6470,4825
|
|
20241127,101000,487007170,6470,6480,6480,6470,338
|
|
20241127,100900,484820290,6470,6470,6470,6470,0
|
|
20241127,100800,484820290,6470,6480,6480,6470,387
|
|
20241127,100700,482314400,6470,6470,6470,6470,0
|
|
20241127,100600,482314400,6470,6490,6490,6470,450
|
|
20241127,100500,479401060,6470,6470,6470,6470,0
|
|
20241127,100400,479401060,6470,6500,6520,6470,798
|
|
20241127,100300,474220810,6520,6520,6520,6520,1
|
|
20241127,100200,474214290,6520,6530,6530,6490,19492
|
|
20241127,100100,347484340,6500,6550,6550,6500,6158
|
|
20241127,100000,307384430,6550,6550,6550,6550,0
|
|
20241127,095900,307384430,6550,6550,6550,6550,0
|
|
20241127,095800,307384430,6550,6550,6550,6550,1
|
|
20241127,095700,307377880,6550,6550,6550,6550,0
|
|
20241127,095600,307377880,6550,6550,6550,6550,0
|
|
20241127,095500,307377880,6550,6550,6550,6550,0
|
|
20241127,095400,307377880,6550,6550,6550,6550,5
|
|
20241127,095300,307345130,6550,6560,6560,6550,1010
|
|
20241127,095200,300729530,6560,6560,6560,6560,0
|
|
20241127,095100,300729530,6560,6560,6560,6560,0
|
|
20241127,095000,300729530,6560,6560,6560,6560,10
|
|
20241127,094900,300663930,6550,6550,6550,6550,0
|
|
20241127,094800,300663930,6550,6600,6600,6550,299
|
|
20241127,094700,298705230,6590,6590,6590,6590,281
|
|
20241127,094600,296853440,6550,6550,6550,6550,0
|
|
20241127,094500,296853440,6550,6550,6550,6550,0
|
|
20241127,094400,296853440,6550,6550,6550,6550,0
|
|
20241127,094300,296853440,6550,6550,6550,6550,0
|
|
20241127,094200,296853440,6550,6550,6550,6550,350
|
|
20241127,094100,294560940,6550,6550,6550,6550,0
|
|
20241127,094000,294560940,6550,6550,6550,6550,86
|
|
20241127,093900,293997640,6550,6550,6550,6550,1
|
|
20241127,093800,293991090,6520,6520,6520,6520,1140
|
|
20241127,093700,286558290,6550,6540,6550,6540,867
|
|
20241127,093600,280881910,6540,6540,6540,6540,40
|
|
20241127,093500,280620310,6540,6520,6540,6520,89
|
|
20241127,093400,280038270,6510,6530,6530,6510,1544
|
|
20241127,093300,269976580,6550,6560,6560,6540,1493
|
|
20241127,093200,260197470,6590,6570,6590,6560,1374
|
|
20241127,093100,251182330,6570,6570,6570,6570,52
|
|
20241127,093000,250840690,6580,6580,6580,6580,200
|
|
20241127,092900,249524690,6580,6580,6580,6580,0
|
|
20241127,092800,249524690,6580,6580,6580,6580,397
|
|
20241127,092700,246912430,6590,6590,6590,6590,10
|
|
20241127,092600,246846530,6590,6580,6590,6580,351
|
|
20241127,092500,244534950,6580,6570,6590,6570,514
|
|
20241127,092400,241153130,6560,6530,6560,6530,698
|
|
20241127,092300,236582320,6520,6540,6540,6520,1210
|
|
20241127,092200,228687620,6530,6530,6530,6530,500
|
|
20241127,092100,225422620,6530,6560,6560,6530,1085
|
|
20241127,092000,218317540,6560,6560,6560,6560,99
|
|
20241127,091900,217668100,6560,6560,6560,6560,8
|
|
20241127,091800,217615620,6560,6560,6560,6560,80
|
|
20241127,091700,217090820,6580,6580,6580,6580,886
|
|
20241127,091600,211260940,6590,6620,6620,6590,3887
|
|
20241127,091500,185592020,6620,6620,6620,6620,1120
|
|
20241127,091400,178177620,6620,6630,6630,6620,151
|
|
20241127,091300,177177830,6630,6700,6700,6630,7121
|
|
20241127,091200,129771060,6710,6710,6710,6710,0
|
|
20241127,091100,129771060,6710,6710,6710,6710,0
|
|
20241127,091000,129771060,6710,6700,6710,6700,300
|
|
20241127,090900,127758800,6680,6680,6680,6680,380
|
|
20241127,090800,125220400,6680,6680,6680,6680,5274
|
|
20241127,090700,89990080,6680,6680,6680,6680,1
|
|
20241127,090600,89983400,6680,6680,6680,6680,252
|
|
20241127,090500,88300040,6750,6670,6760,6670,2897
|
|
20241127,090400,68888350,6660,6660,6660,6660,50
|
|
20241127,090300,68555350,6630,6650,6680,6630,4302
|
|
20241127,090200,39961120,6690,6660,6690,6660,932
|
|
20241127,090100,33748600,6710,6690,6710,6650,2586
|
|
20241127,090000,16508120,6690,6730,6800,6670,2377
|