618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,191500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,191400,13247498690,18260,18260,18260,18260,0
|
|
20241127,191300,13247498690,18260,18260,18260,18260,0
|
|
20241127,191200,13247498690,18260,18260,18260,18260,0
|
|
20241127,191100,13247498690,18260,18260,18260,18260,0
|
|
20241127,191000,13247498690,18260,18260,18260,18260,0
|
|
20241127,190900,13247498690,18260,18260,18260,18260,0
|
|
20241127,190800,13247498690,18260,18260,18260,18260,0
|
|
20241127,190700,13247498690,18260,18260,18260,18260,0
|
|
20241127,190600,13247498690,18260,18260,18260,18260,0
|
|
20241127,190500,13247498690,18260,18260,18260,18260,0
|
|
20241127,190400,13247498690,18260,18260,18260,18260,0
|
|
20241127,190300,13247498690,18260,18260,18260,18260,0
|
|
20241127,190200,13247498690,18260,18260,18260,18260,0
|
|
20241127,190100,13247498690,18260,18260,18260,18260,0
|
|
20241127,190000,13247498690,18260,18260,18260,18260,0
|
|
20241127,185900,13247498690,18260,18260,18260,18260,0
|
|
20241127,185800,13247498690,18260,18260,18260,18260,0
|
|
20241127,185700,13247498690,18260,18260,18260,18260,0
|
|
20241127,185600,13247498690,18260,18260,18260,18260,0
|
|
20241127,185500,13247498690,18260,18260,18260,18260,0
|
|
20241127,185400,13247498690,18260,18260,18260,18260,0
|
|
20241127,185300,13247498690,18260,18260,18260,18260,0
|
|
20241127,185200,13247498690,18260,18260,18260,18260,0
|
|
20241127,185100,13247498690,18260,18260,18260,18260,0
|
|
20241127,185000,13247498690,18260,18260,18260,18260,0
|
|
20241127,184900,13247498690,18260,18260,18260,18260,0
|
|
20241127,184800,13247498690,18260,18260,18260,18260,0
|
|
20241127,184700,13247498690,18260,18260,18260,18260,0
|
|
20241127,184600,13247498690,18260,18260,18260,18260,0
|
|
20241127,184500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,184400,13247498690,18260,18260,18260,18260,0
|
|
20241127,184300,13247498690,18260,18260,18260,18260,0
|
|
20241127,184200,13247498690,18260,18260,18260,18260,0
|
|
20241127,184100,13247498690,18260,18260,18260,18260,0
|
|
20241127,184000,13247498690,18260,18260,18260,18260,0
|
|
20241127,183900,13247498690,18260,18260,18260,18260,0
|
|
20241127,183800,13247498690,18260,18260,18260,18260,0
|
|
20241127,183700,13247498690,18260,18260,18260,18260,0
|
|
20241127,183600,13247498690,18260,18260,18260,18260,0
|
|
20241127,183500,13247498690,18260,18260,18260,18260,0
|
|
20241127,183400,13247498690,18260,18260,18260,18260,0
|
|
20241127,183300,13247498690,18260,18260,18260,18260,0
|
|
20241127,183200,13247498690,18260,18260,18260,18260,0
|
|
20241127,183100,13247498690,18260,18260,18260,18260,0
|
|
20241127,183000,13247498690,18260,18260,18260,18260,0
|
|
20241127,182900,13247498690,18260,18260,18260,18260,0
|
|
20241127,182800,13247498690,18260,18260,18260,18260,0
|
|
20241127,182700,13247498690,18260,18260,18260,18260,0
|
|
20241127,182600,13247498690,18260,18260,18260,18260,0
|
|
20241127,182500,13247498690,18260,18260,18260,18260,0
|
|
20241127,182400,13247498690,18260,18260,18260,18260,0
|
|
20241127,182300,13247498690,18260,18260,18260,18260,0
|
|
20241127,182200,13247498690,18260,18260,18260,18260,0
|
|
20241127,182100,13247498690,18260,18260,18260,18260,0
|
|
20241127,182000,13247498690,18260,18260,18260,18260,0
|
|
20241127,181900,13247498690,18260,18260,18260,18260,0
|
|
20241127,181800,13247498690,18260,18260,18260,18260,0
|
|
20241127,181700,13247498690,18260,18260,18260,18260,0
|
|
20241127,181600,13247498690,18260,18260,18260,18260,0
|
|
20241127,181500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,181400,13247498690,18260,18260,18260,18260,0
|
|
20241127,181300,13247498690,18260,18260,18260,18260,0
|
|
20241127,181200,13247498690,18260,18260,18260,18260,0
|
|
20241127,181100,13247498690,18260,18260,18260,18260,0
|
|
20241127,181000,13247498690,18260,18260,18260,18260,0
|
|
20241127,180900,13247498690,18260,18260,18260,18260,0
|
|
20241127,180800,13247498690,18260,18260,18260,18260,0
|
|
20241127,180700,13247498690,18260,18260,18260,18260,0
|
|
20241127,180600,13247498690,18260,18260,18260,18260,0
|
|
20241127,180500,13247498690,18260,18260,18260,18260,0
|
|
20241127,180400,13247498690,18260,18260,18260,18260,0
|
|
20241127,180300,13247498690,18260,18260,18260,18260,0
|
|
20241127,180200,13247498690,18260,18260,18260,18260,0
|
|
20241127,180100,13247498690,18260,18260,18260,18260,0
|
|
20241127,180000,13247498690,18260,18260,18260,18260,0
|
|
20241127,175900,13247498690,18260,18260,18260,18260,0
|
|
20241127,175800,13247498690,18260,18260,18260,18260,0
|
|
20241127,175700,13247498690,18260,18260,18260,18260,0
|
|
20241127,175600,13247498690,18260,18260,18260,18260,0
|
|
20241127,175500,13247498690,18260,18260,18260,18260,0
|
|
20241127,175400,13247498690,18260,18260,18260,18260,0
|
|
20241127,175300,13247498690,18260,18260,18260,18260,0
|
|
20241127,175200,13247498690,18260,18260,18260,18260,0
|
|
20241127,175100,13247498690,18260,18260,18260,18260,0
|
|
20241127,175000,13247498690,18260,18260,18260,18260,0
|
|
20241127,174900,13247498690,18260,18260,18260,18260,0
|
|
20241127,174800,13247498690,18260,18260,18260,18260,0
|
|
20241127,174700,13247498690,18260,18260,18260,18260,0
|
|
20241127,174600,13247498690,18260,18260,18260,18260,0
|
|
20241127,174500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,174400,13247498690,18260,18260,18260,18260,0
|
|
20241127,174300,13247498690,18260,18260,18260,18260,0
|
|
20241127,174200,13247498690,18260,18260,18260,18260,0
|
|
20241127,174100,13247498690,18260,18260,18260,18260,0
|
|
20241127,174000,13247498690,18260,18260,18260,18260,0
|
|
20241127,173900,13247498690,18260,18260,18260,18260,0
|
|
20241127,173800,13247498690,18260,18260,18260,18260,0
|
|
20241127,173700,13247498690,18260,18260,18260,18260,0
|
|
20241127,173600,13247498690,18260,18260,18260,18260,0
|
|
20241127,173500,13247498690,18260,18260,18260,18260,0
|
|
20241127,173400,13247498690,18260,18260,18260,18260,0
|
|
20241127,173300,13247498690,18260,18260,18260,18260,0
|
|
20241127,173200,13247498690,18260,18260,18260,18260,0
|
|
20241127,173100,13247498690,18260,18260,18260,18260,0
|
|
20241127,173000,13247498690,18260,18260,18260,18260,0
|
|
20241127,172900,13247498690,18260,18260,18260,18260,0
|
|
20241127,172800,13247498690,18260,18260,18260,18260,0
|
|
20241127,172700,13247498690,18260,18260,18260,18260,0
|
|
20241127,172600,13247498690,18260,18260,18260,18260,0
|
|
20241127,172500,13247498690,18260,18260,18260,18260,0
|
|
20241127,172400,13247498690,18260,18260,18260,18260,0
|
|
20241127,172300,13247498690,18260,18260,18260,18260,0
|
|
20241127,172200,13247498690,18260,18260,18260,18260,0
|
|
20241127,172100,13247498690,18260,18260,18260,18260,0
|
|
20241127,172000,13247498690,18260,18260,18260,18260,0
|
|
20241127,171900,13247498690,18260,18260,18260,18260,0
|
|
20241127,171800,13247498690,18260,18260,18260,18260,0
|
|
20241127,171700,13247498690,18260,18260,18260,18260,0
|
|
20241127,171600,13247498690,18260,18260,18260,18260,0
|
|
20241127,171500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,171400,13247498690,18260,18260,18260,18260,0
|
|
20241127,171300,13247498690,18260,18260,18260,18260,0
|
|
20241127,171200,13247498690,18260,18260,18260,18260,0
|
|
20241127,171100,13247498690,18260,18260,18260,18260,0
|
|
20241127,171000,13247498690,18260,18260,18260,18260,0
|
|
20241127,170900,13247498690,18260,18260,18260,18260,0
|
|
20241127,170800,13247498690,18260,18260,18260,18260,0
|
|
20241127,170700,13247498690,18260,18260,18260,18260,0
|
|
20241127,170600,13247498690,18260,18260,18260,18260,0
|
|
20241127,170500,13247498690,18260,18260,18260,18260,0
|
|
20241127,170400,13247498690,18260,18260,18260,18260,0
|
|
20241127,170300,13247498690,18260,18260,18260,18260,0
|
|
20241127,170200,13247498690,18260,18260,18260,18260,0
|
|
20241127,170100,13247498690,18260,18260,18260,18260,0
|
|
20241127,170000,13247498690,18260,18260,18260,18260,0
|
|
20241127,165900,13247498690,18260,18260,18260,18260,0
|
|
20241127,165800,13247498690,18260,18260,18260,18260,0
|
|
20241127,165700,13247498690,18260,18260,18260,18260,0
|
|
20241127,165600,13247498690,18260,18260,18260,18260,0
|
|
20241127,165500,13247498690,18260,18260,18260,18260,0
|
|
20241127,165400,13247498690,18260,18260,18260,18260,0
|
|
20241127,165300,13247498690,18260,18260,18260,18260,0
|
|
20241127,165200,13247498690,18260,18260,18260,18260,0
|
|
20241127,165100,13247498690,18260,18260,18260,18260,0
|
|
20241127,165000,13247498690,18260,18260,18260,18260,0
|
|
20241127,164900,13247498690,18260,18260,18260,18260,0
|
|
20241127,164800,13247498690,18260,18260,18260,18260,0
|
|
20241127,164700,13247498690,18260,18260,18260,18260,0
|
|
20241127,164600,13247498690,18260,18260,18260,18260,0
|
|
20241127,164500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,164400,13247498690,18260,18260,18260,18260,0
|
|
20241127,164300,13247498690,18260,18260,18260,18260,0
|
|
20241127,164200,13247498690,18260,18260,18260,18260,0
|
|
20241127,164100,13247498690,18260,18260,18260,18260,0
|
|
20241127,164000,13247498690,18260,18260,18260,18260,0
|
|
20241127,163900,13247498690,18260,18260,18260,18260,0
|
|
20241127,163800,13247498690,18260,18260,18260,18260,0
|
|
20241127,163700,13247498690,18260,18260,18260,18260,0
|
|
20241127,163600,13247498690,18260,18260,18260,18260,0
|
|
20241127,163500,13247498690,18260,18260,18260,18260,0
|
|
20241127,163400,13247498690,18260,18260,18260,18260,0
|
|
20241127,163300,13247498690,18260,18260,18260,18260,0
|
|
20241127,163200,13247498690,18260,18260,18260,18260,0
|
|
20241127,163100,13247498690,18260,18260,18260,18260,0
|
|
20241127,163000,13247498690,18260,18260,18260,18260,0
|
|
20241127,162900,13247498690,18260,18260,18260,18260,0
|
|
20241127,162800,13247498690,18260,18260,18260,18260,0
|
|
20241127,162700,13247498690,18260,18260,18260,18260,0
|
|
20241127,162600,13247498690,18260,18260,18260,18260,0
|
|
20241127,162500,13247498690,18260,18260,18260,18260,0
|
|
20241127,162400,13247498690,18260,18260,18260,18260,0
|
|
20241127,162300,13247498690,18260,18260,18260,18260,0
|
|
20241127,162200,13247498690,18260,18260,18260,18260,0
|
|
20241127,162100,13247498690,18260,18260,18260,18260,0
|
|
20241127,162000,13247498690,18260,18260,18260,18260,0
|
|
20241127,161900,13247498690,18260,18260,18260,18260,0
|
|
20241127,161800,13247498690,18260,18260,18260,18260,0
|
|
20241127,161700,13247498690,18260,18260,18260,18260,0
|
|
20241127,161600,13247498690,18260,18260,18260,18260,0
|
|
20241127,161500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,161400,13247498690,18260,18260,18260,18260,0
|
|
20241127,161300,13247498690,18260,18260,18260,18260,0
|
|
20241127,161200,13247498690,18260,18260,18260,18260,0
|
|
20241127,161100,13247498690,18260,18260,18260,18260,0
|
|
20241127,161000,13247498690,18260,18260,18260,18260,0
|
|
20241127,160900,13247498690,18260,18260,18260,18260,0
|
|
20241127,160800,13247498690,18260,18260,18260,18260,0
|
|
20241127,160700,13247498690,18260,18260,18260,18260,0
|
|
20241127,160600,13247498690,18260,18260,18260,18260,0
|
|
20241127,160500,13247498690,18260,18260,18260,18260,0
|
|
20241127,160400,13247498690,18260,18260,18260,18260,0
|
|
20241127,160300,13247498690,18260,18260,18260,18260,0
|
|
20241127,160200,13247498690,18260,18260,18260,18260,0
|
|
20241127,160100,13247498690,18260,18260,18260,18260,0
|
|
20241127,160000,13247498690,18260,18260,18260,18260,0
|
|
20241127,155900,13247498690,18260,18260,18260,18260,0
|
|
20241127,155800,13247498690,18260,18260,18260,18260,0
|
|
20241127,155700,13247498690,18260,18260,18260,18260,0
|
|
20241127,155600,13247498690,18260,18260,18260,18260,0
|
|
20241127,155500,13247498690,18260,18260,18260,18260,0
|
|
20241127,155400,13247498690,18260,18260,18260,18260,0
|
|
20241127,155300,13247498690,18260,18260,18260,18260,0
|
|
20241127,155200,13247498690,18260,18260,18260,18260,0
|
|
20241127,155100,13247498690,18260,18260,18260,18260,0
|
|
20241127,155000,13247498690,18260,18260,18260,18260,0
|
|
20241127,154900,13247498690,18260,18260,18260,18260,0
|
|
20241127,154800,13247498690,18260,18260,18260,18260,0
|
|
20241127,154700,13247498690,18260,18260,18260,18260,0
|
|
20241127,154600,13247498690,18260,18260,18260,18260,0
|
|
20241127,154500,13247498690,18260,18260,18260,18260,35846
|
|
20241127,154400,13247498690,18260,18260,18260,18260,0
|
|
20241127,154300,13247498690,18260,18260,18260,18260,0
|
|
20241127,154200,13247498690,18260,18260,18260,18260,0
|
|
20241127,154100,13247498690,18260,18260,18260,18260,0
|
|
20241127,154000,13247498690,18260,18260,18260,18260,0
|
|
20241127,153900,13247498690,18260,18260,18260,18260,0
|
|
20241127,153800,13247498690,18260,18260,18260,18260,0
|
|
20241127,153700,13247498690,18260,18260,18260,18260,0
|
|
20241127,153600,13247498690,18260,18260,18260,18260,0
|
|
20241127,153500,13247498690,18260,18260,18260,18260,0
|
|
20241127,153400,13247498690,18260,18260,18260,18260,0
|
|
20241127,153300,13247498690,18260,18260,18260,18260,0
|
|
20241127,153200,13247498690,18260,18260,18260,18260,0
|
|
20241127,153100,13247498690,18260,18260,18260,18260,0
|
|
20241127,153000,13247498690,18260,18260,18260,18260,35846
|
|
20241127,152900,12592950730,18230,18230,18230,18230,0
|
|
20241127,152800,12592950730,18230,18230,18230,18230,0
|
|
20241127,152700,12592950730,18230,18230,18230,18230,0
|
|
20241127,152600,12592950730,18230,18230,18230,18230,0
|
|
20241127,152500,12592950730,18230,18230,18230,18230,0
|
|
20241127,152400,12592950730,18230,18230,18230,18230,0
|
|
20241127,152300,12592950730,18230,18230,18230,18230,0
|
|
20241127,152200,12592950730,18230,18230,18230,18230,0
|
|
20241127,152100,12592950730,18230,18230,18230,18230,0
|
|
20241127,152000,12592950730,18230,18230,18230,18230,0
|
|
20241127,151900,12592950730,18230,18250,18250,18230,2238
|
|
20241127,151800,12552116690,18250,18250,18260,18240,407
|
|
20241127,151700,12544688330,18250,18270,18280,18240,2574
|
|
20241127,151600,12497665380,18270,18250,18270,18230,6558
|
|
20241127,151500,12377997070,18240,18220,18260,18220,2502
|
|
20241127,151400,12332366840,18210,18230,18250,18190,8136
|
|
20241127,151300,12184108000,18230,18240,18240,18230,1873
|
|
20241127,151200,12149948290,18240,18230,18240,18230,1392
|
|
20241127,151100,12124561140,18230,18240,18240,18230,1620
|
|
20241127,151000,12095017230,18240,18230,18250,18230,5331
|
|
20241127,150900,11997745190,18230,18240,18240,18220,2380
|
|
20241127,150800,11954352710,18240,18230,18240,18220,1178
|
|
20241127,150700,11932875160,18230,18240,18240,18220,1869
|
|
20241127,150600,11898794130,18240,18240,18240,18230,1528
|
|
20241127,150500,11870925740,18230,18240,18240,18220,1725
|
|
20241127,150400,11839469640,18240,18230,18240,18230,1469
|
|
20241127,150300,11812679600,18230,18240,18240,18220,1262
|
|
20241127,150200,11789668680,18230,18230,18240,18230,1710
|
|
20241127,150100,11758483760,18240,18230,18240,18220,1680
|
|
20241127,150000,11727845190,18240,18230,18240,18220,1858
|
|
20241127,145900,11693963380,18230,18210,18230,18210,5218
|
|
20241127,145800,11598898230,18210,18240,18240,18210,1422
|
|
20241127,145700,11572980100,18240,18230,18240,18220,1856
|
|
20241127,145600,11539142420,18230,18240,18250,18220,2351
|
|
20241127,145500,11496282280,18250,18240,18250,18240,1455
|
|
20241127,145400,11469737480,18250,18250,18250,18230,1028
|
|
20241127,145300,11450981830,18230,18240,18250,18220,938
|
|
20241127,145200,11433871210,18230,18240,18250,18230,1190
|
|
20241127,145100,11412165560,18240,18240,18250,18210,1091
|
|
20241127,145000,11392281430,18250,18220,18250,18210,1888
|
|
20241127,144900,11357852470,18220,18230,18230,18200,2284
|
|
20241127,144800,11316237510,18230,18250,18250,18200,3174
|
|
20241127,144700,11258408300,18250,18250,18250,18240,829
|
|
20241127,144600,11243281110,18240,18250,18250,18240,1077
|
|
20241127,144500,11223629320,18240,18260,18260,18230,825
|
|
20241127,144400,11208575240,18260,18260,18260,18230,1210
|
|
20241127,144300,11186492680,18260,18260,18260,18250,763
|
|
20241127,144200,11172561860,18260,18250,18260,18240,2160
|
|
20241127,144100,11133133600,18260,18260,18260,18250,730
|
|
20241127,144000,11119804320,18260,18260,18260,18240,1426
|
|
20241127,143900,11093776200,18260,18260,18260,18250,2117
|
|
20241127,143800,11055134160,18260,18240,18260,18230,906
|
|
20241127,143700,11038593340,18260,18270,18270,18230,510
|
|
20241127,143600,11029283190,18270,18270,18270,18240,2133
|
|
20241127,143500,10990344330,18270,18260,18270,18250,1319
|
|
20241127,143400,10966248520,18260,18270,18270,18260,791
|
|
20241127,143300,10951801770,18270,18250,18280,18250,2076
|
|
20241127,143200,10913877680,18250,18240,18260,18240,1008
|
|
20241127,143100,10895481730,18250,18220,18270,18220,1804
|
|
20241127,143000,10862578690,18220,18200,18250,18200,2479
|
|
20241127,142900,10817417630,18200,18190,18210,18170,4148
|
|
20241127,142800,10741942630,18190,18180,18190,18170,2497
|
|
20241127,142700,10696554410,18180,18190,18200,18180,2272
|
|
20241127,142600,10655231870,18200,18170,18200,18170,3337
|
|
20241127,142500,10594544300,18180,18160,18180,18150,4591
|
|
20241127,142400,10511148460,18150,18170,18170,18150,2005
|
|
20241127,142300,10474749670,18150,18170,18210,18150,8871
|
|
20241127,142200,10313528870,18160,18170,18180,18160,1412
|
|
20241127,142100,10287875250,18180,18180,18180,18160,2015
|
|
20241127,142000,10251271430,18180,18170,18180,18160,1845
|
|
20241127,141900,10217749040,18170,18170,18180,18150,5128
|
|
20241127,141800,10124598620,18170,18200,18220,18160,11733
|
|
20241127,141700,9911317280,18220,18250,18250,18200,10552
|
|
20241127,141600,9719030100,18240,18260,18260,18240,1624
|
|
20241127,141500,9689394940,18250,18260,18260,18250,1918
|
|
20241127,141400,9654385180,18260,18260,18270,18250,1890
|
|
20241127,141300,9619877050,18270,18260,18270,18250,2551
|
|
20241127,141200,9573298050,18250,18270,18270,18250,1438
|
|
20241127,141100,9547038760,18270,18270,18280,18260,1430
|
|
20241127,141000,9520911390,18280,18280,18280,18260,1511
|
|
20241127,140900,9493303790,18270,18290,18300,18270,736
|
|
20241127,140800,9479853250,18290,18270,18350,18250,5357
|
|
20241127,140700,9381900130,18270,18260,18270,18260,1658
|
|
20241127,140600,9351623190,18270,18280,18280,18260,1396
|
|
20241127,140500,9326118400,18280,18280,18280,18270,2228
|
|
20241127,140400,9285404650,18280,18280,18290,18270,1179
|
|
20241127,140300,9263851790,18280,18280,18300,18270,2328
|
|
20241127,140200,9221275820,18270,18270,18290,18260,2238
|
|
20241127,140100,9180375570,18280,18270,18280,18250,1591
|
|
20241127,140000,9151308740,18270,18270,18280,18250,2459
|
|
20241127,135900,9106400630,18270,18260,18280,18260,909
|
|
20241127,135800,9089793460,18280,18280,18280,18260,1515
|
|
20241127,135700,9062120980,18280,18260,18280,18250,1447
|
|
20241127,135600,9035696080,18260,18250,18280,18250,2827
|
|
20241127,135500,8984056430,18260,18270,18270,18250,1492
|
|
20241127,135400,8956814220,18250,18260,18300,18240,4869
|
|
20241127,135300,8867866340,18260,18250,18270,18250,1171
|
|
20241127,135200,8846487870,18250,18270,18280,18240,4305
|
|
20241127,135100,8767914840,18280,18260,18280,18250,2293
|
|
20241127,135000,8726032980,18260,18250,18280,18250,4255
|
|
20241127,134900,8648331970,18250,18270,18270,18240,2351
|
|
20241127,134800,8605418780,18270,18250,18280,18230,6354
|
|
20241127,134700,8489420830,18250,18280,18280,18240,5947
|
|
20241127,134600,8380836510,18290,18290,18290,18280,2423
|
|
20241127,134500,8336535630,18290,18300,18320,18280,3360
|
|
20241127,134400,8275035380,18300,18320,18320,18300,3292
|
|
20241127,134300,8214775270,18320,18330,18340,18310,1953
|
|
20241127,134200,8178985500,18330,18360,18360,18330,4450
|
|
20241127,134100,8097365180,18360,18350,18370,18340,3172
|
|
20241127,134000,8039157360,18350,18380,18400,18340,8496
|
|
20241127,133900,7883105840,18380,18380,18390,18380,1650
|
|
20241127,133800,7852774900,18390,18390,18390,18380,2158
|
|
20241127,133700,7813105540,18390,18390,18400,18380,1260
|
|
20241127,133600,7789932470,18400,18410,18410,18390,1791
|
|
20241127,133500,7756977000,18410,18420,18420,18400,869
|
|
20241127,133400,7740979840,18420,18410,18430,18400,1052
|
|
20241127,133300,7721608940,18410,18390,18430,18380,1929
|
|
20241127,133200,7686100320,18390,18400,18450,18390,4676
|
|
20241127,133100,7599951930,18400,18410,18410,18400,555
|
|
20241127,133000,7589738410,18410,18410,18410,18390,1285
|
|
20241127,132900,7566090990,18410,18410,18410,18390,642
|
|
20241127,132800,7554275250,18400,18440,18440,18380,10625
|
|
20241127,132700,7358743880,18440,18450,18460,18430,864
|
|
20241127,132600,7342813510,18450,18460,18460,18440,556
|
|
20241127,132500,7332555450,18460,18440,18480,18440,2946
|
|
20241127,132400,7278174230,18440,18420,18440,18420,4069
|
|
20241127,132300,7203213550,18410,18420,18420,18410,2041
|
|
20241127,132200,7165633990,18420,18410,18420,18410,489
|
|
20241127,132100,7156628890,18420,18420,18420,18410,1227
|
|
20241127,132000,7134037950,18410,18430,18430,18410,2731
|
|
20241127,131900,7083735720,18420,18430,18440,18420,2811
|
|
20241127,131800,7031942850,18430,18440,18440,18430,906
|
|
20241127,131700,7015243800,18440,18460,18460,18430,1650
|
|
20241127,131600,6984811920,18460,18460,18460,18440,1070
|
|
20241127,131500,6965069300,18460,18470,18470,18450,2109
|
|
20241127,131400,6926144520,18460,18470,18470,18460,693
|
|
20241127,131300,6913348160,18460,18470,18480,18460,1984
|
|
20241127,131200,6876699150,18470,18480,18490,18470,1256
|
|
20241127,131100,6853489540,18480,18490,18500,18480,1210
|
|
20241127,131000,6831121330,18490,18500,18510,18490,5537
|
|
20241127,130900,6728695310,18510,18540,18550,18500,5673
|
|
20241127,130800,6623641640,18550,18550,18550,18540,209
|
|
20241127,130700,6619765070,18550,18560,18560,18540,234
|
|
20241127,130600,6615424260,18560,18560,18560,18550,1143
|
|
20241127,130500,6594221380,18560,18560,18560,18550,327
|
|
20241127,130400,6588152280,18560,18550,18560,18550,1072
|
|
20241127,130300,6568257080,18550,18540,18560,18540,508
|
|
20241127,130200,6558836590,18540,18540,18540,18530,267
|
|
20241127,130100,6553886440,18540,18540,18540,18530,79
|
|
20241127,130000,6552421800,18540,18540,18540,18530,381
|
|
20241127,125900,6545358680,18530,18530,18530,18530,467
|
|
20241127,125800,6536705170,18520,18540,18540,18520,835
|
|
20241127,125700,6521232200,18540,18540,18540,18530,984
|
|
20241127,125600,6502996960,18540,18540,18540,18530,293
|
|
20241127,125500,6497564990,18540,18530,18540,18530,921
|
|
20241127,125400,6480495230,18540,18540,18540,18530,431
|
|
20241127,125300,6472507270,18540,18540,18540,18530,418
|
|
20241127,125200,6464757650,18530,18590,18590,18530,1327
|
|
20241127,125100,6440134930,18580,18590,18590,18580,247
|
|
20241127,125000,6435544200,18590,18580,18590,18570,725
|
|
20241127,124900,6422073430,18580,18570,18580,18560,396
|
|
20241127,124800,6414718500,18560,18570,18570,18560,607
|
|
20241127,124700,6403448530,18570,18570,18570,18560,274
|
|
20241127,124600,6398361470,18570,18570,18570,18560,644
|
|
20241127,124500,6386403400,18570,18550,18570,18550,275
|
|
20241127,124400,6381297380,18560,18550,18560,18540,814
|
|
20241127,124300,6366202230,18550,18540,18550,18530,352
|
|
20241127,124200,6359676050,18540,18520,18540,18520,354
|
|
20241127,124100,6353114140,18530,18530,18530,18520,622
|
|
20241127,124000,6341590310,18530,18530,18530,18520,713
|
|
20241127,123900,6328378940,18540,18540,18540,18530,463
|
|
20241127,123800,6319795200,18540,18540,18540,18530,320
|
|
20241127,123700,6313862420,18530,18540,18540,18530,943
|
|
20241127,123600,6296387300,18540,18550,18560,18530,1930
|
|
20241127,123500,6260604820,18560,18560,18560,18550,553
|
|
20241127,123400,6250342900,18560,18560,18560,18550,325
|
|
20241127,123300,6244311570,18560,18560,18560,18550,376
|
|
20241127,123200,6237335710,18560,18570,18570,18560,960
|
|
20241127,123100,6219513890,18560,18570,18570,18560,328
|
|
20241127,123000,6213423010,18560,18570,18570,18560,716
|
|
20241127,122900,6200133590,18570,18570,18570,18570,546
|
|
20241127,122800,6189994370,18570,18560,18570,18550,508
|
|
20241127,122700,6180565750,18560,18560,18560,18550,454
|
|
20241127,122600,6172141810,18560,18550,18560,18540,986
|
|
20241127,122500,6153851430,18540,18550,18550,18540,369
|
|
20241127,122400,6147006490,18550,18540,18550,18540,337
|
|
20241127,122300,6140755430,18540,18550,18550,18540,2531
|
|
20241127,122200,6093823780,18550,18550,18560,18540,1077
|
|
20241127,122100,6073843070,18550,18560,18560,18550,613
|
|
20241127,122000,6062467760,18560,18560,18560,18550,338
|
|
20241127,121900,6056194670,18560,18560,18560,18550,591
|
|
20241127,121800,6045231330,18550,18570,18570,18550,2223
|
|
20241127,121700,6003970670,18580,18580,18580,18570,328
|
|
20241127,121600,5997876630,18580,18580,18590,18580,148
|
|
20241127,121500,5995126670,18590,18580,18590,18570,1101
|
|
20241127,121400,5974669130,18590,18590,18590,18580,400
|
|
20241127,121300,5967233140,18590,18600,18600,18590,220
|
|
20241127,121200,5963141860,18600,18610,18610,18580,805
|
|
20241127,121100,5948170710,18610,18590,18610,18590,496
|
|
20241127,121000,5938944910,18600,18600,18600,18590,318
|
|
20241127,120900,5933030120,18600,18600,18600,18590,218
|
|
20241127,120800,5928975480,18600,18590,18600,18580,218
|
|
20241127,120700,5924922370,18590,18580,18590,18570,910
|
|
20241127,120600,5908012930,18580,18570,18580,18570,357
|
|
20241127,120500,5901380030,18570,18580,18580,18570,536
|
|
20241127,120400,5891421160,18580,18580,18580,18580,175
|
|
20241127,120300,5888169660,18580,18580,18580,18570,298
|
|
20241127,120200,5882632830,18580,18580,18580,18570,211
|
|
20241127,120100,5878712970,18580,18580,18580,18570,560
|
|
20241127,120000,5868308450,18580,18590,18590,18580,372
|
|
20241127,115900,5861395050,18590,18600,18600,18580,445
|
|
20241127,115800,5853123970,18600,18600,18600,18590,736
|
|
20241127,115700,5839434860,18600,18590,18600,18590,221
|
|
20241127,115600,5835326060,18590,18600,18600,18590,225
|
|
20241127,115500,5831142010,18590,18600,18600,18590,1453
|
|
20241127,115400,5804128600,18600,18610,18610,18600,1851
|
|
20241127,115300,5769697210,18610,18610,18610,18600,265
|
|
20241127,115200,5764766860,18610,18620,18620,18600,5627
|
|
20241127,115100,5660037630,18620,18630,18630,18610,961
|
|
20241127,115000,5642140040,18630,18630,18630,18620,285
|
|
20241127,114900,5636831420,18630,18630,18630,18620,294
|
|
20241127,114800,5631354350,18630,18630,18630,18620,1235
|
|
20241127,114700,5608353920,18630,18630,18630,18620,592
|
|
20241127,114600,5597324970,18630,18620,18630,18620,172
|
|
20241127,114500,5594120650,18630,18620,18630,18620,59
|
|
20241127,114400,5593021520,18620,18620,18620,18610,4377
|
|
20241127,114300,5511523050,18620,18620,18620,18610,1189
|
|
20241127,114200,5489393440,18610,18620,18620,18610,596
|
|
20241127,114100,5478298960,18620,18620,18620,18610,381
|
|
20241127,114000,5471204750,18620,18610,18620,18610,273
|
|
20241127,113900,5466122330,18620,18620,18620,18610,414
|
|
20241127,113800,5458415680,18620,18630,18630,18620,1214
|
|
20241127,113700,5435809140,18630,18620,18630,18620,685
|
|
20241127,113600,5423050140,18630,18630,18630,18620,490
|
|
20241127,113500,5413923370,18630,18620,18630,18620,334
|
|
20241127,113400,5407701460,18620,18630,18630,18620,619
|
|
20241127,113300,5396170520,18630,18630,18630,18620,448
|
|
20241127,113200,5387825110,18630,18640,18640,18630,777
|
|
20241127,113100,5373347320,18640,18640,18640,18630,241
|
|
20241127,113000,5368855110,18640,18640,18640,18630,1138
|
|
20241127,112900,5347649580,18640,18640,18640,18640,2686
|
|
20241127,112800,5297582540,18640,18640,18640,18630,354
|
|
20241127,112700,5290984500,18640,18640,18640,18630,403
|
|
20241127,112600,5283472680,18640,18640,18640,18640,272
|
|
20241127,112500,5278402600,18640,18640,18640,18630,300
|
|
20241127,112400,5272811460,18630,18640,18640,18630,245
|
|
20241127,112300,5268244690,18640,18640,18640,18620,740
|
|
20241127,112200,5254458690,18640,18650,18650,18630,369
|
|
20241127,112100,5247582570,18650,18650,18650,18630,544
|
|
20241127,112000,5237439890,18650,18650,18650,18640,501
|
|
20241127,111900,5228098230,18650,18650,18650,18640,334
|
|
20241127,111800,5221869270,18640,18650,18650,18630,571
|
|
20241127,111700,5211226940,18630,18650,18650,18630,692
|
|
20241127,111600,5198325900,18640,18640,18650,18630,552
|
|
20241127,111500,5188037990,18640,18630,18640,18630,302
|
|
20241127,111400,5182410600,18630,18630,18630,18620,1067
|
|
20241127,111300,5162532440,18630,18630,18630,18620,464
|
|
20241127,111200,5153888820,18620,18630,18630,18620,482
|
|
20241127,111100,5144910350,18630,18630,18630,18620,141
|
|
20241127,111000,5142283580,18630,18630,18630,18620,717
|
|
20241127,110900,5128928150,18630,18630,18630,18620,141
|
|
20241127,110800,5126301520,18630,18630,18630,18620,892
|
|
20241127,110700,5109690730,18630,18620,18630,18620,281
|
|
20241127,110600,5104455710,18630,18640,18640,18630,347
|
|
20241127,110500,5097991040,18620,18630,18670,18620,4508
|
|
20241127,110400,5013951870,18630,18620,18630,18620,365
|
|
20241127,110300,5007153030,18620,18620,18630,18620,1378
|
|
20241127,110200,4981489990,18620,18620,18630,18620,439
|
|
20241127,110100,4973314550,18620,18630,18630,18620,1365
|
|
20241127,110000,4947896170,18620,18640,18650,18620,3371
|
|
20241127,105900,4885080310,18640,18630,18640,18630,862
|
|
20241127,105800,4869014280,18630,18630,18650,18630,474
|
|
20241127,105700,4860178840,18640,18640,18650,18630,382
|
|
20241127,105600,4853058720,18640,18640,18640,18630,1372
|
|
20241127,105500,4827485850,18640,18710,18710,18620,5701
|
|
20241127,105400,4721115530,18700,18690,18710,18680,657
|
|
20241127,105300,4708832800,18690,18690,18700,18670,449
|
|
20241127,105200,4700443470,18690,18690,18690,18670,679
|
|
20241127,105100,4687761410,18680,18680,18690,18680,365
|
|
20241127,105000,4680941710,18690,18700,18700,18670,1549
|
|
20241127,104900,4651998620,18700,18700,18700,18690,478
|
|
20241127,104800,4643062160,18700,18680,18700,18680,688
|
|
20241127,104700,4630203770,18690,18700,18700,18680,647
|
|
20241127,104600,4618109900,18700,18700,18700,18680,354
|
|
20241127,104500,4611490540,18680,18700,18710,18680,2616
|
|
20241127,104400,4562579990,18700,18690,18700,18690,469
|
|
20241127,104300,4553810890,18690,18700,18700,18690,968
|
|
20241127,104200,4535717270,18700,18670,18700,18660,995
|
|
20241127,104100,4517134560,18670,18660,18670,18650,572
|
|
20241127,104000,4506459140,18660,18660,18660,18650,146
|
|
20241127,103900,4503734800,18660,18650,18660,18650,780
|
|
20241127,103800,4489180320,18660,18650,18660,18650,238
|
|
20241127,103700,4484739320,18660,18650,18660,18650,380
|
|
20241127,103600,4477650390,18660,18660,18660,18650,354
|
|
20241127,103500,4471044760,18660,18700,18700,18660,1450
|
|
20241127,103400,4443969120,18700,18700,18700,18690,883
|
|
20241127,103300,4427463940,18700,18690,18700,18680,1255
|
|
20241127,103200,4404008870,18690,18690,18690,18680,420
|
|
20241127,103100,4396159420,18680,18660,18690,18650,1672
|
|
20241127,103000,4364939680,18660,18670,18670,18650,544
|
|
20241127,102900,4354787680,18670,18690,18690,18660,4092
|
|
20241127,102800,4278386330,18690,18690,18690,18680,272
|
|
20241127,102700,4273304140,18690,18690,18690,18680,372
|
|
20241127,102600,4266353260,18690,18700,18700,18680,114
|
|
20241127,102500,4264222660,18700,18700,18700,18680,650
|
|
20241127,102400,4252071450,18700,18700,18700,18680,196
|
|
20241127,102300,4248406620,18700,18690,18700,18690,237
|
|
20241127,102200,4243975160,18690,18700,18700,18680,934
|
|
20241127,102100,4226517400,18700,18690,18700,18680,922
|
|
20241127,102000,4209284180,18680,18710,18710,18660,3967
|
|
20241127,101900,4135133870,18720,18710,18720,18710,309
|
|
20241127,101800,4129351140,18700,18700,18700,18690,868
|
|
20241127,101700,4113121280,18690,18690,18700,18690,273
|
|
20241127,101600,4108017060,18700,18690,18700,18670,3485
|
|
20241127,101500,4042906890,18680,18660,18690,18660,2214
|
|
20241127,101400,4001557800,18670,18670,18670,18660,289
|
|
20241127,101300,3996162380,18670,18660,18670,18650,338
|
|
20241127,101200,3989853870,18660,18670,18680,18650,889
|
|
20241127,101100,3973256040,18670,18650,18670,18640,508
|
|
20241127,101000,3963773110,18650,18690,18690,18650,1494
|
|
20241127,100900,3935872540,18690,18660,18690,18660,2379
|
|
20241127,100800,3891441780,18670,18650,18670,18650,539
|
|
20241127,100700,3881386190,18650,18640,18650,18630,1346
|
|
20241127,100600,3856285340,18640,18640,18640,18630,1247
|
|
20241127,100500,3833042370,18640,18630,18640,18630,792
|
|
20241127,100400,3818287180,18630,18610,18630,18600,1388
|
|
20241127,100300,3792455220,18610,18610,18610,18600,253
|
|
20241127,100200,3787747280,18600,18600,18610,18590,382
|
|
20241127,100100,3780643300,18590,18600,18610,18590,676
|
|
20241127,100000,3768073130,18600,18600,18610,18580,964
|
|
20241127,095900,3750149970,18610,18640,18640,18600,11841
|
|
20241127,095800,3529561840,18640,18630,18640,18630,1050
|
|
20241127,095700,3509997700,18630,18620,18630,18620,712
|
|
20241127,095600,3496736950,18630,18620,18630,18610,713
|
|
20241127,095500,3483458310,18620,18620,18620,18610,444
|
|
20241127,095400,3475192160,18620,18590,18630,18590,692
|
|
20241127,095300,3462316790,18590,18590,18590,18580,153
|
|
20241127,095200,3459473410,18590,18580,18630,18560,3733
|
|
20241127,095100,3390073760,18570,18570,18580,18550,367
|
|
20241127,095000,3383259470,18580,18520,18580,18520,372
|
|
20241127,094900,3376357890,18510,18540,18540,18510,274
|
|
20241127,094800,3371281580,18540,18600,18600,18490,4435
|
|
20241127,094700,3289137730,18550,18550,18550,18540,339
|
|
20241127,094600,3282849650,18550,18580,18600,18540,2498
|
|
20241127,094500,3236490320,18580,18540,18580,18540,452
|
|
20241127,094400,3228099010,18540,18500,18540,18500,175
|
|
20241127,094300,3224855580,18500,18510,18530,18500,773
|
|
20241127,094200,3210543760,18510,18510,18510,18500,98
|
|
20241127,094100,3208729810,18510,18500,18510,18500,336
|
|
20241127,094000,3202510460,18510,18510,18510,18500,476
|
|
20241127,093900,3193699800,18510,18440,18510,18440,2312
|
|
20241127,093800,3150984510,18440,18450,18450,18440,1300
|
|
20241127,093700,3127009670,18450,18450,18460,18440,274
|
|
20241127,093600,3121954350,18450,18480,18490,18450,1483
|
|
20241127,093500,3094549000,18480,18480,18480,18470,550
|
|
20241127,093400,3084389280,18480,18440,18480,18430,1213
|
|
20241127,093300,3062025760,18440,18430,18490,18420,784
|
|
20241127,093200,3047572200,18480,18450,18480,18420,3244
|
|
20241127,093100,2987738220,18450,18490,18500,18420,16967
|
|
20241127,093000,2674594130,18500,18510,18510,18480,1352
|
|
20241127,092900,2649592800,18510,18500,18510,18500,942
|
|
20241127,092800,2632161190,18500,18500,18500,18490,816
|
|
20241127,092700,2617065840,18500,18510,18520,18490,8026
|
|
20241127,092600,2468556440,18520,18530,18530,18510,1819
|
|
20241127,092500,2434876550,18530,18580,18580,18530,1175
|
|
20241127,092400,2413067240,18570,18580,18580,18570,147
|
|
20241127,092300,2410336860,18570,18580,18580,18570,456
|
|
20241127,092200,2401865650,18580,18590,18590,18580,496
|
|
20241127,092100,2392648960,18580,18580,18590,18550,3190
|
|
20241127,092000,2333388280,18560,18550,18560,18510,2450
|
|
20241127,091900,2287956600,18550,18560,18570,18550,12936
|
|
20241127,091800,2047850190,18570,18580,18580,18560,2743
|
|
20241127,091700,1996906790,18580,18620,18620,18570,4602
|
|
20241127,091600,1911314250,18620,18650,18650,18620,478
|
|
20241127,091500,1902409150,18650,18660,18660,18650,611
|
|
20241127,091400,1891011070,18660,18650,18660,18650,490
|
|
20241127,091300,1881868870,18660,18650,18660,18630,817
|
|
20241127,091200,1866637670,18650,18660,18670,18650,2024
|
|
20241127,091100,1828869990,18670,18630,18670,18630,1797
|
|
20241127,091000,1795367770,18630,18660,18660,18610,8636
|
|
20241127,090900,1634477490,18660,18680,18700,18660,1691
|
|
20241127,090800,1602878210,18690,18670,18700,18640,4169
|
|
20241127,090700,1525020240,18670,18660,18690,18660,3815
|
|
20241127,090600,1453746850,18650,18680,18680,18630,2052
|
|
20241127,090500,1415476150,18630,18730,18750,18620,4986
|
|
20241127,090400,1322273750,18720,18740,18750,18710,2324
|
|
20241127,090300,1278729930,18740,18880,18970,18700,9191
|
|
20241127,090200,1106088610,18880,18950,19080,18880,35900
|
|
20241127,090100,424465850,18960,18850,18990,18840,12586
|
|
20241127,090000,186065780,18900,18750,18920,18730,9844
|