625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192200,237651660,11170,11170,11170,11170,784
|
|
20241127,192100,237651660,11170,11170,11170,11170,0
|
|
20241127,192000,237651660,11170,11170,11170,11170,0
|
|
20241127,191900,237651660,11170,11170,11170,11170,0
|
|
20241127,191800,237651660,11170,11170,11170,11170,0
|
|
20241127,191700,237651660,11170,11170,11170,11170,0
|
|
20241127,191600,237651660,11170,11170,11170,11170,0
|
|
20241127,191500,237651660,11170,11170,11170,11170,0
|
|
20241127,191400,237651660,11170,11170,11170,11170,0
|
|
20241127,191300,237651660,11170,11170,11170,11170,0
|
|
20241127,191200,237651660,11170,11170,11170,11170,0
|
|
20241127,191100,237651660,11170,11170,11170,11170,0
|
|
20241127,191000,237651660,11170,11170,11170,11170,0
|
|
20241127,190900,237651660,11170,11170,11170,11170,0
|
|
20241127,190800,237651660,11170,11170,11170,11170,0
|
|
20241127,190700,237651660,11170,11170,11170,11170,0
|
|
20241127,190600,237651660,11170,11170,11170,11170,0
|
|
20241127,190500,237651660,11170,11170,11170,11170,0
|
|
20241127,190400,237651660,11170,11170,11170,11170,0
|
|
20241127,190300,237651660,11170,11170,11170,11170,0
|
|
20241127,190200,237651660,11170,11170,11170,11170,0
|
|
20241127,190100,237651660,11170,11170,11170,11170,0
|
|
20241127,190000,237651660,11170,11170,11170,11170,0
|
|
20241127,185900,237651660,11170,11170,11170,11170,0
|
|
20241127,185800,237651660,11170,11170,11170,11170,0
|
|
20241127,185700,237651660,11170,11170,11170,11170,0
|
|
20241127,185600,237651660,11170,11170,11170,11170,0
|
|
20241127,185500,237651660,11170,11170,11170,11170,0
|
|
20241127,185400,237651660,11170,11170,11170,11170,0
|
|
20241127,185300,237651660,11170,11170,11170,11170,0
|
|
20241127,185200,237651660,11170,11170,11170,11170,784
|
|
20241127,185100,237651660,11170,11170,11170,11170,0
|
|
20241127,185000,237651660,11170,11170,11170,11170,0
|
|
20241127,184900,237651660,11170,11170,11170,11170,0
|
|
20241127,184800,237651660,11170,11170,11170,11170,0
|
|
20241127,184700,237651660,11170,11170,11170,11170,0
|
|
20241127,184600,237651660,11170,11170,11170,11170,0
|
|
20241127,184500,237651660,11170,11170,11170,11170,0
|
|
20241127,184400,237651660,11170,11170,11170,11170,0
|
|
20241127,184300,237651660,11170,11170,11170,11170,0
|
|
20241127,184200,237651660,11170,11170,11170,11170,0
|
|
20241127,184100,237651660,11170,11170,11170,11170,0
|
|
20241127,184000,237651660,11170,11170,11170,11170,0
|
|
20241127,183900,237651660,11170,11170,11170,11170,0
|
|
20241127,183800,237651660,11170,11170,11170,11170,0
|
|
20241127,183700,237651660,11170,11170,11170,11170,0
|
|
20241127,183600,237651660,11170,11170,11170,11170,0
|
|
20241127,183500,237651660,11170,11170,11170,11170,0
|
|
20241127,183400,237651660,11170,11170,11170,11170,0
|
|
20241127,183300,237651660,11170,11170,11170,11170,0
|
|
20241127,183200,237651660,11170,11170,11170,11170,0
|
|
20241127,183100,237651660,11170,11170,11170,11170,0
|
|
20241127,183000,237651660,11170,11170,11170,11170,0
|
|
20241127,182900,237651660,11170,11170,11170,11170,0
|
|
20241127,182800,237651660,11170,11170,11170,11170,0
|
|
20241127,182700,237651660,11170,11170,11170,11170,0
|
|
20241127,182600,237651660,11170,11170,11170,11170,0
|
|
20241127,182500,237651660,11170,11170,11170,11170,0
|
|
20241127,182400,237651660,11170,11170,11170,11170,0
|
|
20241127,182300,237651660,11170,11170,11170,11170,0
|
|
20241127,182200,237651660,11170,11170,11170,11170,784
|
|
20241127,182100,237651660,11170,11170,11170,11170,0
|
|
20241127,182000,237651660,11170,11170,11170,11170,0
|
|
20241127,181900,237651660,11170,11170,11170,11170,0
|
|
20241127,181800,237651660,11170,11170,11170,11170,0
|
|
20241127,181700,237651660,11170,11170,11170,11170,0
|
|
20241127,181600,237651660,11170,11170,11170,11170,0
|
|
20241127,181500,237651660,11170,11170,11170,11170,0
|
|
20241127,181400,237651660,11170,11170,11170,11170,0
|
|
20241127,181300,237651660,11170,11170,11170,11170,0
|
|
20241127,181200,237651660,11170,11170,11170,11170,0
|
|
20241127,181100,237651660,11170,11170,11170,11170,0
|
|
20241127,181000,237651660,11170,11170,11170,11170,0
|
|
20241127,180900,237651660,11170,11170,11170,11170,0
|
|
20241127,180800,237651660,11170,11170,11170,11170,0
|
|
20241127,180700,237651660,11170,11170,11170,11170,0
|
|
20241127,180600,237651660,11170,11170,11170,11170,0
|
|
20241127,180500,237651660,11170,11170,11170,11170,0
|
|
20241127,180400,237651660,11170,11170,11170,11170,0
|
|
20241127,180300,237651660,11170,11170,11170,11170,0
|
|
20241127,180200,237651660,11170,11170,11170,11170,0
|
|
20241127,180100,237651660,11170,11170,11170,11170,0
|
|
20241127,180000,237651660,11170,11170,11170,11170,0
|
|
20241127,175900,237651660,11170,11170,11170,11170,0
|
|
20241127,175800,237651660,11170,11170,11170,11170,0
|
|
20241127,175700,237651660,11170,11170,11170,11170,0
|
|
20241127,175600,237651660,11170,11170,11170,11170,0
|
|
20241127,175500,237651660,11170,11170,11170,11170,0
|
|
20241127,175400,237651660,11170,11170,11170,11170,0
|
|
20241127,175300,237651660,11170,11170,11170,11170,0
|
|
20241127,175200,237651660,11170,11170,11170,11170,784
|
|
20241127,175100,237651660,11170,11170,11170,11170,0
|
|
20241127,175000,237651660,11170,11170,11170,11170,0
|
|
20241127,174900,237651660,11170,11170,11170,11170,0
|
|
20241127,174800,237651660,11170,11170,11170,11170,0
|
|
20241127,174700,237651660,11170,11170,11170,11170,0
|
|
20241127,174600,237651660,11170,11170,11170,11170,0
|
|
20241127,174500,237651660,11170,11170,11170,11170,0
|
|
20241127,174400,237651660,11170,11170,11170,11170,0
|
|
20241127,174300,237651660,11170,11170,11170,11170,0
|
|
20241127,174200,237651660,11170,11170,11170,11170,0
|
|
20241127,174100,237651660,11170,11170,11170,11170,0
|
|
20241127,174000,237651660,11170,11170,11170,11170,0
|
|
20241127,173900,237651660,11170,11170,11170,11170,0
|
|
20241127,173800,237651660,11170,11170,11170,11170,0
|
|
20241127,173700,237651660,11170,11170,11170,11170,0
|
|
20241127,173600,237651660,11170,11170,11170,11170,0
|
|
20241127,173500,237651660,11170,11170,11170,11170,0
|
|
20241127,173400,237651660,11170,11170,11170,11170,0
|
|
20241127,173300,237651660,11170,11170,11170,11170,0
|
|
20241127,173200,237651660,11170,11170,11170,11170,0
|
|
20241127,173100,237651660,11170,11170,11170,11170,0
|
|
20241127,173000,237651660,11170,11170,11170,11170,0
|
|
20241127,172900,237651660,11170,11170,11170,11170,0
|
|
20241127,172800,237651660,11170,11170,11170,11170,0
|
|
20241127,172700,237651660,11170,11170,11170,11170,0
|
|
20241127,172600,237651660,11170,11170,11170,11170,0
|
|
20241127,172500,237651660,11170,11170,11170,11170,0
|
|
20241127,172400,237651660,11170,11170,11170,11170,0
|
|
20241127,172300,237651660,11170,11170,11170,11170,0
|
|
20241127,172200,237651660,11170,11170,11170,11170,784
|
|
20241127,172100,237651660,11170,11170,11170,11170,0
|
|
20241127,172000,237651660,11170,11170,11170,11170,0
|
|
20241127,171900,237651660,11170,11170,11170,11170,0
|
|
20241127,171800,237651660,11170,11170,11170,11170,0
|
|
20241127,171700,237651660,11170,11170,11170,11170,0
|
|
20241127,171600,237651660,11170,11170,11170,11170,0
|
|
20241127,171500,237651660,11170,11170,11170,11170,0
|
|
20241127,171400,237651660,11170,11170,11170,11170,0
|
|
20241127,171300,237651660,11170,11170,11170,11170,0
|
|
20241127,171200,237651660,11170,11170,11170,11170,0
|
|
20241127,171100,237651660,11170,11170,11170,11170,0
|
|
20241127,171000,237651660,11170,11170,11170,11170,0
|
|
20241127,170900,237651660,11170,11170,11170,11170,0
|
|
20241127,170800,237651660,11170,11170,11170,11170,0
|
|
20241127,170700,237651660,11170,11170,11170,11170,0
|
|
20241127,170600,237651660,11170,11170,11170,11170,0
|
|
20241127,170500,237651660,11170,11170,11170,11170,0
|
|
20241127,170400,237651660,11170,11170,11170,11170,0
|
|
20241127,170300,237651660,11170,11170,11170,11170,0
|
|
20241127,170200,237651660,11170,11170,11170,11170,0
|
|
20241127,170100,237651660,11170,11170,11170,11170,0
|
|
20241127,170000,237651660,11170,11170,11170,11170,0
|
|
20241127,165900,237651660,11170,11170,11170,11170,0
|
|
20241127,165800,237651660,11170,11170,11170,11170,0
|
|
20241127,165700,237651660,11170,11170,11170,11170,0
|
|
20241127,165600,237651660,11170,11170,11170,11170,0
|
|
20241127,165500,237651660,11170,11170,11170,11170,0
|
|
20241127,165400,237651660,11170,11170,11170,11170,0
|
|
20241127,165300,237651660,11170,11170,11170,11170,0
|
|
20241127,165200,237651660,11170,11170,11170,11170,784
|
|
20241127,165100,237651660,11170,11170,11170,11170,0
|
|
20241127,165000,237651660,11170,11170,11170,11170,0
|
|
20241127,164900,237651660,11170,11170,11170,11170,0
|
|
20241127,164800,237651660,11170,11170,11170,11170,0
|
|
20241127,164700,237651660,11170,11170,11170,11170,0
|
|
20241127,164600,237651660,11170,11170,11170,11170,0
|
|
20241127,164500,237651660,11170,11170,11170,11170,0
|
|
20241127,164400,237651660,11170,11170,11170,11170,0
|
|
20241127,164300,237651660,11170,11170,11170,11170,0
|
|
20241127,164200,237651660,11170,11170,11170,11170,0
|
|
20241127,164100,237651660,11170,11170,11170,11170,0
|
|
20241127,164000,237651660,11170,11170,11170,11170,0
|
|
20241127,163900,237651660,11170,11170,11170,11170,0
|
|
20241127,163800,237651660,11170,11170,11170,11170,0
|
|
20241127,163700,237651660,11170,11170,11170,11170,0
|
|
20241127,163600,237651660,11170,11170,11170,11170,0
|
|
20241127,163500,237651660,11170,11170,11170,11170,0
|
|
20241127,163400,237651660,11170,11170,11170,11170,0
|
|
20241127,163300,237651660,11170,11170,11170,11170,0
|
|
20241127,163200,237651660,11170,11170,11170,11170,0
|
|
20241127,163100,237651660,11170,11170,11170,11170,0
|
|
20241127,163000,237651660,11170,11170,11170,11170,0
|
|
20241127,162900,237651660,11170,11170,11170,11170,0
|
|
20241127,162800,237651660,11170,11170,11170,11170,0
|
|
20241127,162700,237651660,11170,11170,11170,11170,0
|
|
20241127,162600,237651660,11170,11170,11170,11170,0
|
|
20241127,162500,237651660,11170,11170,11170,11170,0
|
|
20241127,162400,237651660,11170,11170,11170,11170,0
|
|
20241127,162300,237651660,11170,11170,11170,11170,0
|
|
20241127,162200,237651660,11170,11170,11170,11170,784
|
|
20241127,162100,237651660,11170,11170,11170,11170,0
|
|
20241127,162000,237651660,11170,11170,11170,11170,0
|
|
20241127,161900,237651660,11170,11170,11170,11170,0
|
|
20241127,161800,237651660,11170,11170,11170,11170,0
|
|
20241127,161700,237651660,11170,11170,11170,11170,0
|
|
20241127,161600,237651660,11170,11170,11170,11170,0
|
|
20241127,161500,237651660,11170,11170,11170,11170,0
|
|
20241127,161400,237651660,11170,11170,11170,11170,0
|
|
20241127,161300,237651660,11170,11170,11170,11170,0
|
|
20241127,161200,237651660,11170,11170,11170,11170,0
|
|
20241127,161100,237651660,11170,11170,11170,11170,0
|
|
20241127,161000,237651660,11170,11170,11170,11170,0
|
|
20241127,160900,237651660,11170,11170,11170,11170,0
|
|
20241127,160800,237651660,11170,11170,11170,11170,0
|
|
20241127,160700,237651660,11170,11170,11170,11170,0
|
|
20241127,160600,237651660,11170,11170,11170,11170,0
|
|
20241127,160500,237651660,11170,11170,11170,11170,0
|
|
20241127,160400,237651660,11170,11170,11170,11170,0
|
|
20241127,160300,237651660,11170,11170,11170,11170,0
|
|
20241127,160200,237651660,11170,11170,11170,11170,0
|
|
20241127,160100,237651660,11170,11170,11170,11170,0
|
|
20241127,160000,237651660,11170,11170,11170,11170,0
|
|
20241127,155900,237651660,11170,11170,11170,11170,0
|
|
20241127,155800,237651660,11170,11170,11170,11170,0
|
|
20241127,155700,237651660,11170,11170,11170,11170,0
|
|
20241127,155600,237651660,11170,11170,11170,11170,0
|
|
20241127,155500,237651660,11170,11170,11170,11170,0
|
|
20241127,155400,237651660,11170,11170,11170,11170,0
|
|
20241127,155300,237651660,11170,11170,11170,11170,0
|
|
20241127,155200,237651660,11170,11170,11170,11170,784
|
|
20241127,155100,237651660,11170,11170,11170,11170,0
|
|
20241127,155000,237651660,11170,11170,11170,11170,0
|
|
20241127,154900,237651660,11170,11170,11170,11170,0
|
|
20241127,154800,237651660,11170,11170,11170,11170,0
|
|
20241127,154700,237651660,11170,11170,11170,11170,0
|
|
20241127,154600,237651660,11170,11170,11170,11170,0
|
|
20241127,154500,237651660,11170,11170,11170,11170,0
|
|
20241127,154400,237651660,11170,11170,11170,11170,0
|
|
20241127,154300,237651660,11170,11170,11170,11170,0
|
|
20241127,154200,237651660,11170,11170,11170,11170,0
|
|
20241127,154100,237651660,11170,11170,11170,11170,0
|
|
20241127,154000,237651660,11170,11170,11170,11170,0
|
|
20241127,153900,237651660,11170,11170,11170,11170,0
|
|
20241127,153800,237651660,11170,11170,11170,11170,0
|
|
20241127,153700,237651660,11170,11170,11170,11170,0
|
|
20241127,153600,237651660,11170,11170,11170,11170,0
|
|
20241127,153500,237651660,11170,11170,11170,11170,0
|
|
20241127,153400,237651660,11170,11170,11170,11170,0
|
|
20241127,153300,237651660,11170,11170,11170,11170,0
|
|
20241127,153200,237651660,11170,11170,11170,11170,0
|
|
20241127,153100,237651660,11170,11170,11170,11170,0
|
|
20241127,153000,237651660,11170,11170,11170,11170,784
|
|
20241127,152900,228894380,11200,11200,11200,11200,0
|
|
20241127,152800,228894380,11200,11200,11200,11200,0
|
|
20241127,152700,228894380,11200,11200,11200,11200,0
|
|
20241127,152600,228894380,11200,11200,11200,11200,0
|
|
20241127,152500,228894380,11200,11200,11200,11200,0
|
|
20241127,152400,228894380,11200,11200,11200,11200,0
|
|
20241127,152300,228894380,11200,11200,11200,11200,0
|
|
20241127,152200,228894380,11200,11200,11200,11200,0
|
|
20241127,152100,228894380,11200,11200,11200,11200,0
|
|
20241127,152000,228894380,11200,11200,11200,11200,0
|
|
20241127,151900,228894380,11200,11180,11200,11180,5
|
|
20241127,151800,228838440,11200,11180,11200,11180,7
|
|
20241127,151700,228760140,11200,11190,11200,11190,11
|
|
20241127,151600,228637000,11200,11200,11200,11200,0
|
|
20241127,151500,228637000,11200,11200,11200,11200,4
|
|
20241127,151400,228592200,11180,11200,11200,11180,20
|
|
20241127,151300,228368450,11200,11200,11200,11200,1
|
|
20241127,151200,228357250,11200,11180,11200,11180,53
|
|
20241127,151100,227764610,11200,11200,11200,11200,0
|
|
20241127,151000,227764610,11200,11200,11200,11200,1
|
|
20241127,150900,227753410,11200,11200,11200,11200,3
|
|
20241127,150800,227719810,11200,11200,11200,11200,0
|
|
20241127,150700,227719810,11200,11200,11200,11200,11
|
|
20241127,150600,227596610,11200,11200,11200,11200,0
|
|
20241127,150500,227596610,11200,11200,11200,11200,0
|
|
20241127,150400,227596610,11200,11190,11200,11190,101
|
|
20241127,150300,226465440,11200,11200,11200,11200,200
|
|
20241127,150200,224225440,11200,11190,11200,11190,11
|
|
20241127,150100,224102330,11190,11190,11190,11190,161
|
|
20241127,150000,222300740,11190,11180,11190,11180,2
|
|
20241127,145900,222278370,11190,11190,11190,11190,0
|
|
20241127,145800,222278370,11190,11190,11190,11190,3
|
|
20241127,145700,222244800,11180,11180,11180,11180,1
|
|
20241127,145600,222233620,11180,11180,11180,11180,0
|
|
20241127,145500,222233620,11180,11180,11180,11180,1
|
|
20241127,145400,222222440,11190,11190,11190,11190,4
|
|
20241127,145300,222177680,11180,11180,11180,11180,1
|
|
20241127,145200,222166500,11190,11180,11190,11180,31
|
|
20241127,145100,221819830,11180,11180,11180,11180,1
|
|
20241127,145000,221808650,11190,11190,11190,11190,0
|
|
20241127,144900,221808650,11190,11180,11190,11180,2
|
|
20241127,144800,221786280,11190,11180,11190,11180,2
|
|
20241127,144700,221763910,11190,11180,11190,11180,6
|
|
20241127,144600,221696820,11190,11180,11190,11180,2
|
|
20241127,144500,221674450,11180,11180,11180,11180,0
|
|
20241127,144400,221674450,11180,11180,11180,11180,0
|
|
20241127,144300,221674450,11180,11180,11180,11180,1
|
|
20241127,144200,221663270,11190,11190,11190,11190,1
|
|
20241127,144100,221652080,11180,11180,11180,11180,1
|
|
20241127,144000,221640900,11180,11180,11180,11180,0
|
|
20241127,143900,221640900,11180,11180,11180,11180,1
|
|
20241127,143800,221629720,11190,11190,11190,11190,0
|
|
20241127,143700,221629720,11190,11190,11190,11180,3
|
|
20241127,143600,221596160,11190,11180,11190,11180,6
|
|
20241127,143500,221529030,11190,11190,11190,11190,1
|
|
20241127,143400,221517840,11190,11180,11190,11180,7
|
|
20241127,143300,221439520,11190,11180,11190,11180,30
|
|
20241127,143200,221104050,11190,11180,11190,11180,2
|
|
20241127,143100,221081680,11190,11190,11190,11190,1
|
|
20241127,143000,221070490,11190,11190,11190,11190,2
|
|
20241127,142900,221048110,11180,11190,11190,11180,4
|
|
20241127,142800,221003360,11180,11180,11180,11180,0
|
|
20241127,142700,221003360,11180,11190,11190,11180,2
|
|
20241127,142600,220980990,11190,11190,11190,11190,13
|
|
20241127,142500,220835520,11180,11190,11190,11180,31
|
|
20241127,142400,220488640,11190,11190,11190,11180,12
|
|
20241127,142300,220354370,11190,11190,11190,11190,25
|
|
20241127,142200,220074620,11190,11180,11190,11180,188
|
|
20241127,142100,217972770,11190,11190,11190,11190,0
|
|
20241127,142000,217972770,11190,11180,11190,11180,2
|
|
20241127,141900,217950400,11180,11180,11180,11180,0
|
|
20241127,141800,217950400,11180,11180,11180,11180,1
|
|
20241127,141700,217939220,11190,11190,11190,11190,0
|
|
20241127,141600,217939220,11190,11190,11190,11190,1
|
|
20241127,141500,217928030,11180,11190,11190,11180,4
|
|
20241127,141400,217883280,11190,11190,11190,11180,36
|
|
20241127,141300,217480680,11180,11190,11190,11180,51
|
|
20241127,141200,216910000,11190,11190,11190,11190,1
|
|
20241127,141100,216898810,11190,11190,11190,11190,0
|
|
20241127,141000,216898810,11190,11190,11190,11190,1
|
|
20241127,140900,216887620,11200,11200,11200,11200,1
|
|
20241127,140800,216876420,11200,11200,11200,11190,9
|
|
20241127,140700,216775630,11200,11200,11200,11200,20
|
|
20241127,140600,216551630,11200,11190,11200,11190,3
|
|
20241127,140500,216518040,11200,11200,11200,11200,2
|
|
20241127,140400,216495640,11200,11190,11200,11190,10
|
|
20241127,140300,216383650,11200,11190,11200,11190,3
|
|
20241127,140200,216350060,11180,11180,11180,11180,1
|
|
20241127,140100,216338880,11190,11190,11190,11180,112
|
|
20241127,140000,215086480,11190,11190,11190,11190,2
|
|
20241127,135900,215064100,11190,11190,11190,11180,28
|
|
20241127,135800,214750990,11180,11180,11180,11180,1
|
|
20241127,135700,214739810,11200,11200,11200,11200,2
|
|
20241127,135600,214717410,11190,11190,11190,11190,1
|
|
20241127,135500,214706220,11180,11180,11180,11180,0
|
|
20241127,135400,214706220,11180,11190,11200,11180,9
|
|
20241127,135300,214605460,11210,11210,11210,11210,20
|
|
20241127,135200,214381260,11200,11210,11210,11200,3
|
|
20241127,135100,214347640,11210,11190,11210,11190,75
|
|
20241127,135000,213508340,11200,11200,11200,11200,2
|
|
20241127,134900,213485940,11200,11210,11210,11200,25
|
|
20241127,134800,213205770,11210,11200,11210,11200,22
|
|
20241127,134700,212959170,11210,11210,11210,11210,39
|
|
20241127,134600,212521980,11210,11210,11210,11210,20
|
|
20241127,134500,212297780,11210,11210,11210,11210,40
|
|
20241127,134400,211849380,11200,11200,11210,11200,25
|
|
20241127,134300,211569180,11210,11210,11210,11210,39
|
|
20241127,134200,211131990,11210,11210,11210,11210,20
|
|
20241127,134100,210907790,11210,11200,11210,11200,42
|
|
20241127,134000,210436990,11210,11210,11210,11210,69
|
|
20241127,133900,209663500,11210,11210,11210,11210,60
|
|
20241127,133800,208990900,11190,11190,11190,11190,0
|
|
20241127,133700,208990900,11190,11210,11210,11190,21
|
|
20241127,133600,208755530,11210,11210,11210,11210,79
|
|
20241127,133500,207869940,11210,11210,11210,11210,20
|
|
20241127,133400,207645740,11200,11200,11200,11200,2
|
|
20241127,133300,207623340,11210,11210,11210,11210,19
|
|
20241127,133200,207410350,11210,11210,11210,11210,77
|
|
20241127,133100,206547180,11210,11210,11210,11210,20
|
|
20241127,133000,206322980,11200,11200,11200,11200,2
|
|
20241127,132900,206300580,11210,11210,11210,11210,23
|
|
20241127,132800,206042750,11210,11210,11210,11200,61
|
|
20241127,132700,205358950,11210,11210,11210,11210,20
|
|
20241127,132600,205134750,11200,11200,11200,11200,35
|
|
20241127,132500,204742750,11200,11200,11200,11200,20
|
|
20241127,132400,204518750,11200,11210,11210,11200,37
|
|
20241127,132300,204104150,11200,11200,11210,11200,22
|
|
20241127,132200,203857560,11210,11210,11210,11210,60
|
|
20241127,132100,203184960,11190,11190,11190,11190,0
|
|
20241127,132000,203184960,11190,11230,11230,11190,2003
|
|
20241127,131900,180756350,11220,11220,11220,11220,2
|
|
20241127,131800,180733910,11220,11220,11220,11220,1
|
|
20241127,131700,180722690,11220,11220,11220,11220,3
|
|
20241127,131600,180689030,11220,11210,11220,11210,13
|
|
20241127,131500,180543180,11210,11210,11210,11210,0
|
|
20241127,131400,180543180,11210,11210,11210,11210,0
|
|
20241127,131300,180543180,11210,11210,11210,11210,1
|
|
20241127,131200,180531970,11200,11230,11230,11200,44
|
|
20241127,131100,180038600,11230,11220,11230,11220,2
|
|
20241127,131000,180016150,11220,11220,11220,11220,0
|
|
20241127,130900,180016150,11220,11220,11220,11220,13
|
|
20241127,130800,179870290,11220,11220,11220,11220,18
|
|
20241127,130700,179668330,11220,11220,11220,11220,37
|
|
20241127,130600,179253190,11220,11220,11220,11220,18
|
|
20241127,130500,179051230,11220,11220,11220,11220,18
|
|
20241127,130400,178849270,11230,11220,11230,11220,65
|
|
20241127,130300,178119330,11230,11230,11230,11230,0
|
|
20241127,130200,178119330,11230,11220,11230,11220,3
|
|
20241127,130100,178085660,11210,11220,11220,11210,194
|
|
20241127,130000,175910900,11230,11230,11230,11230,49
|
|
20241127,125900,175360630,11230,11230,11230,11230,3
|
|
20241127,125800,175326940,11220,11220,11230,11220,12
|
|
20241127,125700,175192290,11230,11230,11230,11230,0
|
|
20241127,125600,175192290,11230,11230,11230,11230,0
|
|
20241127,125500,175192290,11230,11230,11230,11230,1
|
|
20241127,125400,175181060,11220,11220,11220,11220,2
|
|
20241127,125300,175158620,11230,11220,11230,11220,2
|
|
20241127,125200,175136170,11220,11220,11220,11220,4
|
|
20241127,125100,175091290,11220,11210,11220,11210,28
|
|
20241127,125000,174777150,11220,11220,11220,11220,5
|
|
20241127,124900,174721050,11210,11210,11210,11210,15
|
|
20241127,124800,174552900,11220,11220,11220,11220,2
|
|
20241127,124700,174530460,11220,11220,11220,11210,18
|
|
20241127,124600,174328620,11220,11220,11220,11220,10
|
|
20241127,124500,174216420,11220,11220,11220,11220,19
|
|
20241127,124400,174003240,11220,11220,11220,11220,5
|
|
20241127,124300,173947140,11220,11210,11220,11210,2
|
|
20241127,124200,173924710,11220,11220,11220,11220,1
|
|
20241127,124100,173913490,11210,11210,11210,11210,20
|
|
20241127,124000,173689290,11210,11210,11210,11200,293
|
|
20241127,123900,170406060,11220,11220,11220,11220,0
|
|
20241127,123800,170406060,11220,11220,11220,11220,0
|
|
20241127,123700,170406060,11220,11220,11220,11220,0
|
|
20241127,123600,170406060,11220,11220,11220,11210,6
|
|
20241127,123500,170338760,11220,11220,11220,11220,0
|
|
20241127,123400,170338760,11220,11220,11220,11220,0
|
|
20241127,123300,170338760,11220,11220,11220,11220,2
|
|
20241127,123200,170316320,11210,11220,11220,11210,11
|
|
20241127,123100,170193000,11220,11220,11220,11220,0
|
|
20241127,123000,170193000,11220,11220,11220,11220,4
|
|
20241127,122900,170148120,11220,11220,11220,11220,2
|
|
20241127,122800,170125680,11220,11230,11230,11220,20
|
|
20241127,122700,169901260,11240,11240,11240,11240,5
|
|
20241127,122600,169845060,11240,11240,11240,11240,1
|
|
20241127,122500,169833820,11230,11240,11240,11230,4
|
|
20241127,122400,169788880,11230,11230,11230,11230,6
|
|
20241127,122300,169721500,11230,11240,11240,11220,191
|
|
20241127,122200,167577580,11230,11230,11230,11230,2
|
|
20241127,122100,167555120,11240,11240,11240,11240,0
|
|
20241127,122000,167555120,11240,11240,11240,11240,1
|
|
20241127,121900,167543880,11240,11240,11240,11240,6
|
|
20241127,121800,167476440,11230,11240,11240,11230,58
|
|
20241127,121700,166824540,11250,11250,11250,11250,0
|
|
20241127,121600,166824540,11250,11250,11250,11250,0
|
|
20241127,121500,166824540,11250,11260,11260,11250,145
|
|
20241127,121400,165193090,11250,11250,11250,11250,67
|
|
20241127,121300,164439340,11250,11250,11250,11250,58
|
|
20241127,121200,163786840,11240,11240,11240,11240,16
|
|
20241127,121100,163607000,11240,11230,11240,11230,192
|
|
20241127,121000,161450160,11220,11220,11220,11220,62
|
|
20241127,120900,160754520,11220,11200,11220,11200,828
|
|
20241127,120800,151474430,11200,11190,11200,11190,70
|
|
20241127,120700,150690450,11190,11190,11190,11190,0
|
|
20241127,120600,150690450,11190,11200,11210,11190,431
|
|
20241127,120500,145865570,11200,11190,11200,11190,704
|
|
20241127,120400,137982070,11200,11190,11200,11190,59
|
|
20241127,120300,137321290,11200,11200,11200,11200,67
|
|
20241127,120200,136570890,11190,11190,11190,11190,567
|
|
20241127,120100,130226160,11180,11180,11180,11180,2
|
|
20241127,120000,130203800,11170,11180,11180,11170,323
|
|
20241127,115900,126595210,11180,11170,11180,11170,356
|
|
20241127,115800,122615140,11170,11170,11170,11170,0
|
|
20241127,115700,122615140,11170,11170,11170,11170,1
|
|
20241127,115600,122603970,11160,11160,11160,11160,41
|
|
20241127,115500,122146410,11160,11170,11170,11160,211
|
|
20241127,115400,119791310,11170,11170,11170,11170,0
|
|
20241127,115300,119791310,11170,11170,11180,11170,4
|
|
20241127,115200,119746620,11170,11170,11170,11170,0
|
|
20241127,115100,119746620,11170,11170,11170,11170,0
|
|
20241127,115000,119746620,11170,11170,11170,11170,1
|
|
20241127,114900,119735450,11180,11180,11180,11180,0
|
|
20241127,114800,119735450,11180,11180,11180,11180,0
|
|
20241127,114700,119735450,11180,11180,11180,11180,1
|
|
20241127,114600,119724270,11180,11180,11180,11170,6
|
|
20241127,114500,119657210,11180,11180,11180,11180,9
|
|
20241127,114400,119556590,11180,11180,11180,11180,6
|
|
20241127,114300,119489510,11180,11180,11180,11180,4
|
|
20241127,114200,119444790,11170,11180,11180,11170,19
|
|
20241127,114100,119232390,11180,11180,11180,11180,4
|
|
20241127,114000,119187670,11180,11180,11180,11180,1
|
|
20241127,113900,119176490,11180,11180,11180,11180,5
|
|
20241127,113800,119120590,11190,11190,11190,11190,92
|
|
20241127,113700,118091110,11190,11190,11190,11190,33
|
|
20241127,113600,117721840,11180,11180,11180,11180,27
|
|
20241127,113500,117419980,11170,11170,11170,11160,27
|
|
20241127,113400,117118480,11160,11170,11170,11160,434
|
|
20241127,113300,112274200,11160,11170,11180,11160,230
|
|
20241127,113200,109707130,11180,11150,11180,11150,211
|
|
20241127,113100,107351830,11160,11160,11160,11160,20
|
|
20241127,113000,107128630,11160,11160,11160,11160,4
|
|
20241127,112900,107083990,11150,11150,11150,11150,14
|
|
20241127,112800,106927890,11150,11160,11160,11150,31
|
|
20241127,112700,106582210,11160,11170,11170,11160,88
|
|
20241127,112600,105599680,11170,11160,11170,11160,52
|
|
20241127,112500,105019320,11160,11150,11160,11150,5
|
|
20241127,112400,104963540,11160,11160,11170,11160,74
|
|
20241127,112300,104137660,11160,11170,11180,11150,125
|
|
20241127,112200,102742870,11170,11170,11170,11170,56
|
|
20241127,112100,102117350,11180,11180,11180,11180,0
|
|
20241127,112000,102117350,11180,11140,11180,11140,46
|
|
20241127,111900,101604780,11140,11160,11160,11140,803
|
|
20241127,111800,92658700,11170,11160,11180,11160,586
|
|
20241127,111700,86118060,11170,11180,11180,11170,6
|
|
20241127,111600,86050990,11180,11180,11180,11180,13
|
|
20241127,111500,85905650,11180,11180,11180,11180,1
|
|
20241127,111400,85894470,11180,11170,11180,11170,6
|
|
20241127,111300,85827410,11180,11180,11180,11160,31
|
|
20241127,111200,85481320,11180,11180,11180,11180,4
|
|
20241127,111100,85436600,11180,11180,11180,11180,5
|
|
20241127,111000,85380700,11180,11180,11180,11170,9
|
|
20241127,110900,85280090,11180,11180,11180,11180,4
|
|
20241127,110800,85235370,11180,11180,11180,11180,1
|
|
20241127,110700,85224190,11180,11170,11180,11170,8
|
|
20241127,110600,85134790,11180,11180,11180,11180,13
|
|
20241127,110500,84989450,11180,11170,11180,11170,5
|
|
20241127,110400,84933560,11180,11180,11180,11180,4
|
|
20241127,110300,84888840,11170,11180,11180,11160,32
|
|
20241127,110200,84531630,11180,11180,11180,11180,3
|
|
20241127,110100,84498090,11180,11180,11180,11180,4
|
|
20241127,110000,84453370,11180,11160,11180,11160,5
|
|
20241127,105900,84397490,11170,11180,11180,11170,6
|
|
20241127,105800,84330430,11180,11180,11180,11180,7
|
|
20241127,105700,84252170,11180,11180,11180,11180,15
|
|
20241127,105600,84084470,11180,11170,11180,11170,4
|
|
20241127,105500,84039770,11180,11180,11180,11180,4
|
|
20241127,105400,83995050,11180,11180,11180,11180,4
|
|
20241127,105300,83950330,11190,11180,11190,11160,31
|
|
20241127,105200,83604170,11180,11190,11190,11180,11
|
|
20241127,105100,83481090,11190,11190,11190,11190,4
|
|
20241127,105000,83436330,11190,11190,11190,11190,5
|
|
20241127,104900,83380380,11180,11190,11190,11180,19
|
|
20241127,104800,83167780,11190,11190,11190,11190,60
|
|
20241127,104700,82496380,11190,11190,11190,11190,23
|
|
20241127,104600,82239010,11190,11190,11190,11190,156
|
|
20241127,104500,80493370,11190,11190,11190,11180,15
|
|
20241127,104400,80325540,11170,11190,11190,11170,47
|
|
20241127,104300,79800470,11170,11180,11180,11170,147
|
|
20241127,104200,78158110,11180,11170,11180,11170,6
|
|
20241127,104100,78091050,11180,11180,11180,11180,6
|
|
20241127,104000,78023970,11180,11180,11180,11180,4
|
|
20241127,103900,77979250,11180,11180,11180,11180,6
|
|
20241127,103800,77912170,11180,11190,11190,11180,7
|
|
20241127,103700,77833880,11190,11190,11190,11190,5
|
|
20241127,103600,77777930,11190,11190,11190,11190,4
|
|
20241127,103500,77733170,11190,11190,11190,11190,3
|
|
20241127,103400,77699600,11180,11190,11190,11180,13
|
|
20241127,103300,77554150,11190,11190,11190,11180,60
|
|
20241127,103200,76883080,11190,11190,11190,11190,35
|
|
20241127,103100,76491430,11180,11180,11180,11180,162
|
|
20241127,103000,74680270,11180,11180,11180,11180,108
|
|
20241127,102900,73472830,11180,11180,11180,11180,5
|
|
20241127,102800,73416930,11180,11180,11180,11180,4
|
|
20241127,102700,73372210,11170,11180,11180,11170,7
|
|
20241127,102600,73293970,11180,11170,11180,11170,10
|
|
20241127,102500,73182200,11170,11170,11170,11170,56
|
|
20241127,102400,72556680,11170,11170,11170,11170,36
|
|
20241127,102300,72154560,11180,11180,11180,11160,97
|
|
20241127,102200,71070630,11180,11180,11180,11180,38
|
|
20241127,102100,70645790,11180,11180,11180,11180,36
|
|
20241127,102000,70243310,11170,11180,11180,11170,38
|
|
20241127,101900,69818480,11180,11180,11180,11180,42
|
|
20241127,101800,69348920,11180,11180,11180,11180,735
|
|
20241127,101700,61131620,11180,11170,11180,11170,5
|
|
20241127,101600,61075730,11170,11180,11180,11170,19
|
|
20241127,101500,60863320,11180,11180,11180,11180,4
|
|
20241127,101400,60818600,11180,11180,11180,11180,5
|
|
20241127,101300,60762700,11170,11180,11180,11160,50
|
|
20241127,101200,60204260,11180,11180,11180,11180,57
|
|
20241127,101100,59567000,11170,11170,11170,11170,8
|
|
20241127,101000,59477640,11170,11170,11170,11170,4
|
|
20241127,100900,59432960,11180,11180,11180,11180,4
|
|
20241127,100800,59388240,11180,11170,11180,11170,95
|
|
20241127,100700,58327060,11170,11170,11170,11170,117
|
|
20241127,100600,57020170,11170,11170,11170,11160,35
|
|
20241127,100500,56629230,11160,11160,11160,11160,36
|
|
20241127,100400,56227470,11160,11160,11160,11160,4
|
|
20241127,100300,56182830,11160,11140,11160,11140,30
|
|
20241127,100200,55848570,11160,11170,11170,11160,61
|
|
20241127,100100,55167220,11170,11170,11170,11160,112
|
|
20241127,100000,53916310,11160,11160,11160,11160,23
|
|
20241127,095900,53659630,11160,11160,11160,11150,38
|
|
20241127,095800,53235570,11160,11150,11160,11150,45
|
|
20241127,095700,52733500,11160,11150,11160,11150,29
|
|
20241127,095600,52410120,11150,11140,11150,11140,67
|
|
20241127,095500,51663380,11150,11110,11150,11110,425
|
|
20241127,095400,46940900,11100,11110,11120,11100,184
|
|
20241127,095300,44898100,11110,11140,11140,11110,901
|
|
20241127,095200,34887690,11140,11140,11140,11140,1
|
|
20241127,095100,34876550,11150,11150,11150,11150,4
|
|
20241127,095000,34831950,11150,11150,11150,11120,13
|
|
20241127,094900,34687270,11150,11150,11150,11150,8
|
|
20241127,094800,34598070,11150,11150,11150,11140,18
|
|
20241127,094700,34397390,11140,11140,11140,11140,31
|
|
20241127,094600,34052050,11140,11140,11140,11140,17
|
|
20241127,094500,33862670,11140,11140,11140,11140,31
|
|
20241127,094400,33517330,11130,11130,11130,11130,110
|
|
20241127,094300,32293030,11130,11130,11130,11130,35
|
|
20241127,094200,31903480,11130,11120,11130,11120,86
|
|
20241127,094100,30946860,11120,11120,11120,11110,45
|
|
20241127,094000,30446470,11130,11120,11130,11120,51
|
|
20241127,093900,29879030,11110,11110,11110,11110,25
|
|
20241127,093800,29601280,11110,11110,11110,11110,31
|
|
20241127,093700,29256870,11110,11100,11110,11100,34
|
|
20241127,093600,28879160,11100,11100,11100,11100,62
|
|
20241127,093500,28190960,11090,11100,11100,11090,56
|
|
20241127,093400,27569910,11090,11090,11090,11090,907
|
|
20241127,093300,17511280,11100,11110,11110,11100,33
|
|
20241127,093200,17144960,11110,11100,11110,11090,295
|
|
20241127,093100,13873010,11100,11100,11100,11100,0
|
|
20241127,093000,13873010,11100,11100,11100,11100,2
|
|
20241127,092900,13850810,11110,11110,11110,11110,29
|
|
20241127,092800,13528620,11110,11100,11110,11100,3
|
|
20241127,092700,13495300,11100,11100,11100,11100,0
|
|
20241127,092600,13495300,11100,11100,11100,11100,101
|
|
20241127,092500,12374200,11100,11100,11100,11100,0
|
|
20241127,092400,12374200,11100,11100,11100,11100,9
|
|
20241127,092300,12274300,11100,11120,11120,11100,19
|
|
20241127,092200,12063290,11120,11120,11120,11120,5
|
|
20241127,092100,12007690,11120,11120,11120,11120,16
|
|
20241127,092000,11829770,11120,11130,11130,11110,153
|
|
20241127,091900,10129180,11130,11130,11130,11130,53
|
|
20241127,091800,9539290,11130,11130,11130,11130,6
|
|
20241127,091700,9472510,11130,11120,11130,11120,42
|
|
20241127,091600,9005230,11120,11110,11120,11110,3
|
|
20241127,091500,8971890,11120,11120,11120,11120,83
|
|
20241127,091400,8048930,11120,11120,11120,11120,0
|
|
20241127,091300,8048930,11120,11110,11120,11110,97
|
|
20241127,091200,6970380,11110,11100,11110,11100,68
|
|
20241127,091100,6215430,11100,11100,11100,11100,0
|
|
20241127,091000,6215430,11100,11100,11100,11100,0
|
|
20241127,090900,6215430,11100,11100,11100,11100,49
|
|
20241127,090800,5671530,11100,11090,11100,11090,407
|
|
20241127,090700,1153870,11090,11090,11090,11090,1
|
|
20241127,090600,1142780,11080,11090,11090,11080,4
|
|
20241127,090500,1098440,11080,11080,11080,11080,9
|
|
20241127,090400,998720,11030,11030,11030,11030,0
|
|
20241127,090300,998720,11030,11030,11030,11030,0
|
|
20241127,090200,998720,11030,11030,11030,11030,0
|
|
20241127,090100,998720,11030,11030,11030,11030,0
|
|
20241127,090000,998720,11030,11100,11100,11030,90
|