637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193400,307725800,16970,16970,16970,16970,774
|
|
20241127,193300,307725800,16970,16970,16970,16970,0
|
|
20241127,193200,307725800,16970,16970,16970,16970,0
|
|
20241127,193100,307725800,16970,16970,16970,16970,0
|
|
20241127,193000,307725800,16970,16970,16970,16970,0
|
|
20241127,192900,307725800,16970,16970,16970,16970,0
|
|
20241127,192800,307725800,16970,16970,16970,16970,0
|
|
20241127,192700,307725800,16970,16970,16970,16970,0
|
|
20241127,192600,307725800,16970,16970,16970,16970,0
|
|
20241127,192500,307725800,16970,16970,16970,16970,0
|
|
20241127,192400,307725800,16970,16970,16970,16970,0
|
|
20241127,192300,307725800,16970,16970,16970,16970,0
|
|
20241127,192200,307725800,16970,16970,16970,16970,0
|
|
20241127,192100,307725800,16970,16970,16970,16970,0
|
|
20241127,192000,307725800,16970,16970,16970,16970,0
|
|
20241127,191900,307725800,16970,16970,16970,16970,0
|
|
20241127,191800,307725800,16970,16970,16970,16970,0
|
|
20241127,191700,307725800,16970,16970,16970,16970,0
|
|
20241127,191600,307725800,16970,16970,16970,16970,0
|
|
20241127,191500,307725800,16970,16970,16970,16970,0
|
|
20241127,191400,307725800,16970,16970,16970,16970,0
|
|
20241127,191300,307725800,16970,16970,16970,16970,0
|
|
20241127,191200,307725800,16970,16970,16970,16970,0
|
|
20241127,191100,307725800,16970,16970,16970,16970,0
|
|
20241127,191000,307725800,16970,16970,16970,16970,0
|
|
20241127,190900,307725800,16970,16970,16970,16970,0
|
|
20241127,190800,307725800,16970,16970,16970,16970,0
|
|
20241127,190700,307725800,16970,16970,16970,16970,0
|
|
20241127,190600,307725800,16970,16970,16970,16970,0
|
|
20241127,190500,307725800,16970,16970,16970,16970,0
|
|
20241127,190400,307725800,16970,16970,16970,16970,774
|
|
20241127,190300,307725800,16970,16970,16970,16970,0
|
|
20241127,190200,307725800,16970,16970,16970,16970,0
|
|
20241127,190100,307725800,16970,16970,16970,16970,0
|
|
20241127,190000,307725800,16970,16970,16970,16970,0
|
|
20241127,185900,307725800,16970,16970,16970,16970,0
|
|
20241127,185800,307725800,16970,16970,16970,16970,0
|
|
20241127,185700,307725800,16970,16970,16970,16970,0
|
|
20241127,185600,307725800,16970,16970,16970,16970,0
|
|
20241127,185500,307725800,16970,16970,16970,16970,0
|
|
20241127,185400,307725800,16970,16970,16970,16970,0
|
|
20241127,185300,307725800,16970,16970,16970,16970,0
|
|
20241127,185200,307725800,16970,16970,16970,16970,0
|
|
20241127,185100,307725800,16970,16970,16970,16970,0
|
|
20241127,185000,307725800,16970,16970,16970,16970,0
|
|
20241127,184900,307725800,16970,16970,16970,16970,0
|
|
20241127,184800,307725800,16970,16970,16970,16970,0
|
|
20241127,184700,307725800,16970,16970,16970,16970,0
|
|
20241127,184600,307725800,16970,16970,16970,16970,0
|
|
20241127,184500,307725800,16970,16970,16970,16970,0
|
|
20241127,184400,307725800,16970,16970,16970,16970,0
|
|
20241127,184300,307725800,16970,16970,16970,16970,0
|
|
20241127,184200,307725800,16970,16970,16970,16970,0
|
|
20241127,184100,307725800,16970,16970,16970,16970,0
|
|
20241127,184000,307725800,16970,16970,16970,16970,0
|
|
20241127,183900,307725800,16970,16970,16970,16970,0
|
|
20241127,183800,307725800,16970,16970,16970,16970,0
|
|
20241127,183700,307725800,16970,16970,16970,16970,0
|
|
20241127,183600,307725800,16970,16970,16970,16970,0
|
|
20241127,183500,307725800,16970,16970,16970,16970,0
|
|
20241127,183400,307725800,16970,16970,16970,16970,774
|
|
20241127,183300,307725800,16970,16970,16970,16970,0
|
|
20241127,183200,307725800,16970,16970,16970,16970,0
|
|
20241127,183100,307725800,16970,16970,16970,16970,0
|
|
20241127,183000,307725800,16970,16970,16970,16970,0
|
|
20241127,182900,307725800,16970,16970,16970,16970,0
|
|
20241127,182800,307725800,16970,16970,16970,16970,0
|
|
20241127,182700,307725800,16970,16970,16970,16970,0
|
|
20241127,182600,307725800,16970,16970,16970,16970,0
|
|
20241127,182500,307725800,16970,16970,16970,16970,0
|
|
20241127,182400,307725800,16970,16970,16970,16970,0
|
|
20241127,182300,307725800,16970,16970,16970,16970,0
|
|
20241127,182200,307725800,16970,16970,16970,16970,0
|
|
20241127,182100,307725800,16970,16970,16970,16970,0
|
|
20241127,182000,307725800,16970,16970,16970,16970,0
|
|
20241127,181900,307725800,16970,16970,16970,16970,0
|
|
20241127,181800,307725800,16970,16970,16970,16970,0
|
|
20241127,181700,307725800,16970,16970,16970,16970,0
|
|
20241127,181600,307725800,16970,16970,16970,16970,0
|
|
20241127,181500,307725800,16970,16970,16970,16970,0
|
|
20241127,181400,307725800,16970,16970,16970,16970,0
|
|
20241127,181300,307725800,16970,16970,16970,16970,0
|
|
20241127,181200,307725800,16970,16970,16970,16970,0
|
|
20241127,181100,307725800,16970,16970,16970,16970,0
|
|
20241127,181000,307725800,16970,16970,16970,16970,0
|
|
20241127,180900,307725800,16970,16970,16970,16970,0
|
|
20241127,180800,307725800,16970,16970,16970,16970,0
|
|
20241127,180700,307725800,16970,16970,16970,16970,0
|
|
20241127,180600,307725800,16970,16970,16970,16970,0
|
|
20241127,180500,307725800,16970,16970,16970,16970,0
|
|
20241127,180400,307725800,16970,16970,16970,16970,774
|
|
20241127,180300,307725800,16970,16970,16970,16970,0
|
|
20241127,180200,307725800,16970,16970,16970,16970,0
|
|
20241127,180100,307725800,16970,16970,16970,16970,0
|
|
20241127,180000,307725800,16970,16970,16970,16970,0
|
|
20241127,175900,307725800,16970,16970,16970,16970,0
|
|
20241127,175800,307725800,16970,16970,16970,16970,0
|
|
20241127,175700,307725800,16970,16970,16970,16970,0
|
|
20241127,175600,307725800,16970,16970,16970,16970,0
|
|
20241127,175500,307725800,16970,16970,16970,16970,0
|
|
20241127,175400,307725800,16970,16970,16970,16970,0
|
|
20241127,175300,307725800,16970,16970,16970,16970,0
|
|
20241127,175200,307725800,16970,16970,16970,16970,0
|
|
20241127,175100,307725800,16970,16970,16970,16970,0
|
|
20241127,175000,307725800,16970,16970,16970,16970,0
|
|
20241127,174900,307725800,16970,16970,16970,16970,0
|
|
20241127,174800,307725800,16970,16970,16970,16970,0
|
|
20241127,174700,307725800,16970,16970,16970,16970,0
|
|
20241127,174600,307725800,16970,16970,16970,16970,0
|
|
20241127,174500,307725800,16970,16970,16970,16970,0
|
|
20241127,174400,307725800,16970,16970,16970,16970,0
|
|
20241127,174300,307725800,16970,16970,16970,16970,0
|
|
20241127,174200,307725800,16970,16970,16970,16970,0
|
|
20241127,174100,307725800,16970,16970,16970,16970,0
|
|
20241127,174000,307725800,16970,16970,16970,16970,0
|
|
20241127,173900,307725800,16970,16970,16970,16970,0
|
|
20241127,173800,307725800,16970,16970,16970,16970,0
|
|
20241127,173700,307725800,16970,16970,16970,16970,0
|
|
20241127,173600,307725800,16970,16970,16970,16970,0
|
|
20241127,173500,307725800,16970,16970,16970,16970,0
|
|
20241127,173400,307725800,16970,16970,16970,16970,774
|
|
20241127,173300,307725800,16970,16970,16970,16970,0
|
|
20241127,173200,307725800,16970,16970,16970,16970,0
|
|
20241127,173100,307725800,16970,16970,16970,16970,0
|
|
20241127,173000,307725800,16970,16970,16970,16970,0
|
|
20241127,172900,307725800,16970,16970,16970,16970,0
|
|
20241127,172800,307725800,16970,16970,16970,16970,0
|
|
20241127,172700,307725800,16970,16970,16970,16970,0
|
|
20241127,172600,307725800,16970,16970,16970,16970,0
|
|
20241127,172500,307725800,16970,16970,16970,16970,0
|
|
20241127,172400,307725800,16970,16970,16970,16970,0
|
|
20241127,172300,307725800,16970,16970,16970,16970,0
|
|
20241127,172200,307725800,16970,16970,16970,16970,0
|
|
20241127,172100,307725800,16970,16970,16970,16970,0
|
|
20241127,172000,307725800,16970,16970,16970,16970,0
|
|
20241127,171900,307725800,16970,16970,16970,16970,0
|
|
20241127,171800,307725800,16970,16970,16970,16970,0
|
|
20241127,171700,307725800,16970,16970,16970,16970,0
|
|
20241127,171600,307725800,16970,16970,16970,16970,0
|
|
20241127,171500,307725800,16970,16970,16970,16970,0
|
|
20241127,171400,307725800,16970,16970,16970,16970,0
|
|
20241127,171300,307725800,16970,16970,16970,16970,0
|
|
20241127,171200,307725800,16970,16970,16970,16970,0
|
|
20241127,171100,307725800,16970,16970,16970,16970,0
|
|
20241127,171000,307725800,16970,16970,16970,16970,0
|
|
20241127,170900,307725800,16970,16970,16970,16970,0
|
|
20241127,170800,307725800,16970,16970,16970,16970,0
|
|
20241127,170700,307725800,16970,16970,16970,16970,0
|
|
20241127,170600,307725800,16970,16970,16970,16970,0
|
|
20241127,170500,307725800,16970,16970,16970,16970,0
|
|
20241127,170400,307725800,16970,16970,16970,16970,774
|
|
20241127,170300,307725800,16970,16970,16970,16970,0
|
|
20241127,170200,307725800,16970,16970,16970,16970,0
|
|
20241127,170100,307725800,16970,16970,16970,16970,0
|
|
20241127,170000,307725800,16970,16970,16970,16970,0
|
|
20241127,165900,307725800,16970,16970,16970,16970,0
|
|
20241127,165800,307725800,16970,16970,16970,16970,0
|
|
20241127,165700,307725800,16970,16970,16970,16970,0
|
|
20241127,165600,307725800,16970,16970,16970,16970,0
|
|
20241127,165500,307725800,16970,16970,16970,16970,0
|
|
20241127,165400,307725800,16970,16970,16970,16970,0
|
|
20241127,165300,307725800,16970,16970,16970,16970,0
|
|
20241127,165200,307725800,16970,16970,16970,16970,0
|
|
20241127,165100,307725800,16970,16970,16970,16970,0
|
|
20241127,165000,307725800,16970,16970,16970,16970,0
|
|
20241127,164900,307725800,16970,16970,16970,16970,0
|
|
20241127,164800,307725800,16970,16970,16970,16970,0
|
|
20241127,164700,307725800,16970,16970,16970,16970,0
|
|
20241127,164600,307725800,16970,16970,16970,16970,0
|
|
20241127,164500,307725800,16970,16970,16970,16970,0
|
|
20241127,164400,307725800,16970,16970,16970,16970,0
|
|
20241127,164300,307725800,16970,16970,16970,16970,0
|
|
20241127,164200,307725800,16970,16970,16970,16970,0
|
|
20241127,164100,307725800,16970,16970,16970,16970,0
|
|
20241127,164000,307725800,16970,16970,16970,16970,0
|
|
20241127,163900,307725800,16970,16970,16970,16970,0
|
|
20241127,163800,307725800,16970,16970,16970,16970,0
|
|
20241127,163700,307725800,16970,16970,16970,16970,0
|
|
20241127,163600,307725800,16970,16970,16970,16970,0
|
|
20241127,163500,307725800,16970,16970,16970,16970,0
|
|
20241127,163400,307725800,16970,16970,16970,16970,774
|
|
20241127,163300,307725800,16970,16970,16970,16970,0
|
|
20241127,163200,307725800,16970,16970,16970,16970,0
|
|
20241127,163100,307725800,16970,16970,16970,16970,0
|
|
20241127,163000,307725800,16970,16970,16970,16970,0
|
|
20241127,162900,307725800,16970,16970,16970,16970,0
|
|
20241127,162800,307725800,16970,16970,16970,16970,0
|
|
20241127,162700,307725800,16970,16970,16970,16970,0
|
|
20241127,162600,307725800,16970,16970,16970,16970,0
|
|
20241127,162500,307725800,16970,16970,16970,16970,0
|
|
20241127,162400,307725800,16970,16970,16970,16970,0
|
|
20241127,162300,307725800,16970,16970,16970,16970,0
|
|
20241127,162200,307725800,16970,16970,16970,16970,0
|
|
20241127,162100,307725800,16970,16970,16970,16970,0
|
|
20241127,162000,307725800,16970,16970,16970,16970,0
|
|
20241127,161900,307725800,16970,16970,16970,16970,0
|
|
20241127,161800,307725800,16970,16970,16970,16970,0
|
|
20241127,161700,307725800,16970,16970,16970,16970,0
|
|
20241127,161600,307725800,16970,16970,16970,16970,0
|
|
20241127,161500,307725800,16970,16970,16970,16970,0
|
|
20241127,161400,307725800,16970,16970,16970,16970,0
|
|
20241127,161300,307725800,16970,16970,16970,16970,0
|
|
20241127,161200,307725800,16970,16970,16970,16970,0
|
|
20241127,161100,307725800,16970,16970,16970,16970,0
|
|
20241127,161000,307725800,16970,16970,16970,16970,0
|
|
20241127,160900,307725800,16970,16970,16970,16970,0
|
|
20241127,160800,307725800,16970,16970,16970,16970,0
|
|
20241127,160700,307725800,16970,16970,16970,16970,0
|
|
20241127,160600,307725800,16970,16970,16970,16970,0
|
|
20241127,160500,307725800,16970,16970,16970,16970,0
|
|
20241127,160400,307725800,16970,16970,16970,16970,774
|
|
20241127,160300,307725800,16970,16970,16970,16970,0
|
|
20241127,160200,307725800,16970,16970,16970,16970,0
|
|
20241127,160100,307725800,16970,16970,16970,16970,0
|
|
20241127,160000,307725800,16970,16970,16970,16970,0
|
|
20241127,155900,307725800,16970,16970,16970,16970,0
|
|
20241127,155800,307725800,16970,16970,16970,16970,0
|
|
20241127,155700,307725800,16970,16970,16970,16970,0
|
|
20241127,155600,307725800,16970,16970,16970,16970,0
|
|
20241127,155500,307725800,16970,16970,16970,16970,0
|
|
20241127,155400,307725800,16970,16970,16970,16970,0
|
|
20241127,155300,307725800,16970,16970,16970,16970,0
|
|
20241127,155200,307725800,16970,16970,16970,16970,0
|
|
20241127,155100,307725800,16970,16970,16970,16970,0
|
|
20241127,155000,307725800,16970,16970,16970,16970,0
|
|
20241127,154900,307725800,16970,16970,16970,16970,0
|
|
20241127,154800,307725800,16970,16970,16970,16970,0
|
|
20241127,154700,307725800,16970,16970,16970,16970,0
|
|
20241127,154600,307725800,16970,16970,16970,16970,0
|
|
20241127,154500,307725800,16970,16970,16970,16970,0
|
|
20241127,154400,307725800,16970,16970,16970,16970,0
|
|
20241127,154300,307725800,16970,16970,16970,16970,0
|
|
20241127,154200,307725800,16970,16970,16970,16970,0
|
|
20241127,154100,307725800,16970,16970,16970,16970,0
|
|
20241127,154000,307725800,16970,16970,16970,16970,0
|
|
20241127,153900,307725800,16970,16970,16970,16970,0
|
|
20241127,153800,307725800,16970,16970,16970,16970,0
|
|
20241127,153700,307725800,16970,16970,16970,16970,0
|
|
20241127,153600,307725800,16970,16970,16970,16970,0
|
|
20241127,153500,307725800,16970,16970,16970,16970,0
|
|
20241127,153400,307725800,16970,16970,16970,16970,774
|
|
20241127,153300,307725800,16970,16970,16970,16970,0
|
|
20241127,153200,307725800,16970,16970,16970,16970,0
|
|
20241127,153100,307725800,16970,16970,16970,16970,0
|
|
20241127,153000,307725800,16970,16970,16970,16970,774
|
|
20241127,152900,294591020,16970,16970,16970,16970,0
|
|
20241127,152800,294591020,16970,16970,16970,16970,0
|
|
20241127,152700,294591020,16970,16970,16970,16970,0
|
|
20241127,152600,294591020,16970,16970,16970,16970,0
|
|
20241127,152500,294591020,16970,16970,16970,16970,0
|
|
20241127,152400,294591020,16970,16970,16970,16970,0
|
|
20241127,152300,294591020,16970,16970,16970,16970,0
|
|
20241127,152200,294591020,16970,16970,16970,16970,0
|
|
20241127,152100,294591020,16970,16970,16970,16970,0
|
|
20241127,152000,294591020,16970,16970,16970,16970,0
|
|
20241127,151900,294591020,16970,16970,16970,16970,0
|
|
20241127,151800,294591020,16970,16970,16970,16970,74
|
|
20241127,151700,293335240,16970,16960,16970,16960,3
|
|
20241127,151600,293284340,16970,16970,16970,16970,4
|
|
20241127,151500,293216460,16960,16960,16960,16960,3
|
|
20241127,151400,293165580,16970,16960,16970,16960,13
|
|
20241127,151300,292945080,16960,16960,16960,16960,6
|
|
20241127,151200,292843320,16960,16970,16970,16960,19
|
|
20241127,151100,292520990,16970,16970,16970,16970,1
|
|
20241127,151000,292504020,16970,16960,16970,16960,3
|
|
20241127,150900,292453130,16960,16980,16980,16960,5
|
|
20241127,150800,292368290,16980,16960,16980,16960,4
|
|
20241127,150700,292300430,16980,16960,16980,16960,64
|
|
20241127,150600,291214950,16980,16950,16980,16950,5
|
|
20241127,150500,291130150,16950,16980,16980,16950,26
|
|
20241127,150400,290689330,16960,16960,16960,16960,2
|
|
20241127,150300,290655410,16980,16960,16980,16960,7
|
|
20241127,150200,290536650,16960,16960,16980,16960,156
|
|
20241127,150100,287890870,16970,16980,16980,16970,84
|
|
20241127,150000,286465260,16980,16970,16980,16970,108
|
|
20241127,145900,284632480,16980,16980,16980,16980,1
|
|
20241127,145800,284615500,16980,16970,16980,16970,8
|
|
20241127,145700,284479670,16970,16970,16970,16970,4
|
|
20241127,145600,284411790,16980,16980,16980,16980,2
|
|
20241127,145500,284377830,16980,16980,16980,16980,2
|
|
20241127,145400,284343870,16980,16980,16980,16970,8
|
|
20241127,145300,284208080,16980,16990,16990,16980,191
|
|
20241127,145200,280964890,16980,16980,16980,16980,71
|
|
20241127,145100,279759310,16980,16980,16980,16970,7
|
|
20241127,145000,279640460,16970,16980,16980,16970,7
|
|
20241127,144900,279521660,16970,16970,16980,16970,6
|
|
20241127,144800,279419810,16970,16960,16970,16960,6
|
|
20241127,144700,279318020,16960,16960,16960,16950,52
|
|
20241127,144600,278436120,16960,16960,16960,16960,101
|
|
20241127,144500,276723160,16970,16980,16980,16970,4
|
|
20241127,144400,276655270,16970,16960,16970,16960,83
|
|
20241127,144300,275247570,16970,16980,16980,16970,5
|
|
20241127,144200,275162710,16970,16980,16980,16970,14
|
|
20241127,144100,274925000,16980,16970,16980,16970,18
|
|
20241127,144000,274619370,16980,16980,16980,16980,2
|
|
20241127,143900,274585410,16980,16970,16980,16970,2
|
|
20241127,143800,274551460,16960,16980,16980,16960,10
|
|
20241127,143700,274381740,16980,16960,16980,16960,6
|
|
20241127,143600,274279960,16960,16970,16970,16960,54
|
|
20241127,143500,273363900,16980,16970,16980,16970,19
|
|
20241127,143400,273041350,16980,16980,16980,16980,12
|
|
20241127,143300,272837590,16980,16980,16980,16980,5
|
|
20241127,143200,272752690,16990,16960,16990,16960,321
|
|
20241127,143100,267308470,17000,17000,17000,17000,3
|
|
20241127,143000,267257470,16960,16990,16990,16960,59
|
|
20241127,142900,266256160,17000,17000,17000,17000,2
|
|
20241127,142800,266222160,17020,16980,17020,16980,139
|
|
20241127,142700,263856760,16980,17000,17000,16980,2
|
|
20241127,142600,263822780,17000,17000,17000,17000,2
|
|
20241127,142500,263788780,17000,16980,17000,16980,3
|
|
20241127,142400,263737800,16990,16990,16990,16990,4
|
|
20241127,142300,263669840,16980,16980,16980,16980,4
|
|
20241127,142200,263601920,16990,17010,17010,16990,38
|
|
20241127,142100,262955560,16990,16980,16990,16980,85
|
|
20241127,142000,261512250,16980,16980,16980,16980,62
|
|
20241127,141900,260459490,16980,16990,16990,16980,36
|
|
20241127,141800,259848180,17020,17020,17020,17020,0
|
|
20241127,141700,259848180,17020,17000,17020,17000,5
|
|
20241127,141600,259763100,16990,16990,16990,16990,40
|
|
20241127,141500,259083500,17050,17050,17050,17050,14
|
|
20241127,141400,258844800,16980,17050,17050,16980,3
|
|
20241127,141300,258793720,17050,17050,17050,17050,0
|
|
20241127,141200,258793720,17050,16980,17050,16980,4
|
|
20241127,141100,258725660,16980,17030,17050,16980,15
|
|
20241127,141000,258470040,17030,17030,17030,17030,38
|
|
20241127,140900,257822900,16980,17010,17010,16980,14
|
|
20241127,140800,257585040,17020,17030,17030,17020,4
|
|
20241127,140700,257516940,17020,17000,17020,16990,571
|
|
20241127,140600,247803600,17000,17010,17010,17000,29
|
|
20241127,140500,247310490,17020,17020,17020,17010,9
|
|
20241127,140400,247157340,17020,17020,17020,17020,2
|
|
20241127,140300,247123300,17030,17030,17030,17030,4
|
|
20241127,140200,247055180,17020,17040,17040,17020,178
|
|
20241127,140100,244023870,17050,17040,17050,17040,123
|
|
20241127,140000,241927930,17050,17070,17070,17050,174
|
|
20241127,135900,238961160,17080,17060,17080,17060,5
|
|
20241127,135800,238875800,17060,17070,17070,17060,3
|
|
20241127,135700,238824610,17090,17090,17090,17090,2
|
|
20241127,135600,238790430,17090,17070,17090,17070,3
|
|
20241127,135500,238739180,17090,17090,17090,17090,0
|
|
20241127,135400,238739180,17090,17090,17090,17090,2
|
|
20241127,135300,238705000,17090,17050,17090,17050,3
|
|
20241127,135200,238653780,17090,17050,17090,17050,7
|
|
20241127,135100,238534350,17050,17070,17070,17050,202
|
|
20241127,135000,235089730,17080,17080,17080,17080,2
|
|
20241127,134900,235055570,17080,17070,17080,17070,3
|
|
20241127,134800,235004340,17080,17080,17080,17080,2
|
|
20241127,134700,234970180,17090,17090,17090,17090,2
|
|
20241127,134600,234936000,17080,17080,17080,17080,5
|
|
20241127,134500,234850600,17080,17090,17090,17080,6
|
|
20241127,134400,234748110,17090,17100,17100,17090,3
|
|
20241127,134300,234696830,17100,17100,17100,17100,3
|
|
20241127,134200,234645530,17090,17090,17090,17090,1
|
|
20241127,134100,234628440,17110,17110,17110,17110,0
|
|
20241127,134000,234628440,17110,17110,17110,17110,1
|
|
20241127,133900,234611330,17100,17100,17100,17100,2
|
|
20241127,133800,234577130,17100,17100,17100,17090,6
|
|
20241127,133700,234474570,17090,17090,17090,17090,1
|
|
20241127,133600,234457480,17100,17100,17100,17100,5
|
|
20241127,133500,234371980,17090,17090,17090,17090,0
|
|
20241127,133400,234371980,17090,17090,17090,17090,6
|
|
20241127,133300,234269440,17100,17100,17100,17100,3
|
|
20241127,133200,234218140,17100,17100,17100,17100,0
|
|
20241127,133100,234218140,17100,17090,17100,17090,3
|
|
20241127,133000,234166860,17100,17090,17100,17090,3
|
|
20241127,132900,234115580,17090,17100,17100,17090,3
|
|
20241127,132800,234064290,17090,17090,17090,17090,1
|
|
20241127,132700,234047200,17090,17100,17100,17090,3
|
|
20241127,132600,233995920,17090,17090,17090,17090,4
|
|
20241127,132500,233927560,17100,17100,17100,17100,0
|
|
20241127,132400,233927560,17100,17090,17100,17090,4
|
|
20241127,132300,233859190,17100,17100,17100,17100,1
|
|
20241127,132200,233842090,17100,17110,17110,17100,3
|
|
20241127,132100,233790780,17110,17110,17110,17110,0
|
|
20241127,132000,233790780,17110,17110,17110,17110,1
|
|
20241127,131900,233773670,17100,17100,17100,17100,2
|
|
20241127,131800,233739470,17130,17110,17130,17110,3
|
|
20241127,131700,233688110,17110,17110,17110,17110,2
|
|
20241127,131600,233653890,17130,17130,17130,17130,0
|
|
20241127,131500,233653890,17130,17130,17130,17130,3
|
|
20241127,131400,233602500,17140,17140,17140,17140,0
|
|
20241127,131300,233602500,17140,17140,17140,17140,1
|
|
20241127,131200,233585360,17150,17150,17150,17150,2
|
|
20241127,131100,233551060,17160,17160,17160,17160,2
|
|
20241127,131000,233516740,17100,17120,17150,17100,289
|
|
20241127,130900,228568210,17120,17110,17120,17110,72
|
|
20241127,130800,227335580,17100,17120,17120,17100,14
|
|
20241127,130700,227095940,17110,17120,17120,17110,20
|
|
20241127,130600,226753550,17120,17120,17120,17120,96
|
|
20241127,130500,225110030,17120,17120,17120,17120,2
|
|
20241127,130400,225075790,17120,17120,17120,17120,1
|
|
20241127,130300,225058670,17130,17130,17130,17130,2
|
|
20241127,130200,225024410,17120,17120,17120,17120,3
|
|
20241127,130100,224973050,17120,17120,17130,17120,4
|
|
20241127,130000,224904560,17050,17100,17110,17050,106
|
|
20241127,125900,223095920,17100,17100,17100,17100,2
|
|
20241127,125800,223061720,17100,17080,17100,17080,87
|
|
20241127,125700,221574080,17070,17080,17080,17070,59
|
|
20241127,125600,220566940,17070,17080,17080,17070,3
|
|
20241127,125500,220515720,17080,17080,17080,17080,2
|
|
20241127,125400,220481560,17080,17080,17090,17080,3
|
|
20241127,125300,220430310,17090,17090,17090,17090,1
|
|
20241127,125200,220413220,17100,17090,17100,17090,2
|
|
20241127,125100,220379030,17090,17100,17100,17090,408
|
|
20241127,125000,213402250,17120,17120,17120,17120,1
|
|
20241127,124900,213385130,17120,17120,17120,17120,0
|
|
20241127,124800,213385130,17120,17110,17120,17110,5
|
|
20241127,124700,213299570,17120,17120,17120,17120,0
|
|
20241127,124600,213299570,17120,17120,17120,17120,0
|
|
20241127,124500,213299570,17120,17070,17120,17070,9
|
|
20241127,124400,213145730,17070,17070,17070,17070,3
|
|
20241127,124300,213094520,17080,17090,17090,17080,2
|
|
20241127,124200,213060350,17090,17090,17090,17090,1
|
|
20241127,124100,213043260,17090,17070,17090,17070,4
|
|
20241127,124000,212974940,17070,17070,17070,17070,0
|
|
20241127,123900,212974940,17070,17070,17070,17070,2
|
|
20241127,123800,212940800,17100,17080,17100,17080,3
|
|
20241127,123700,212889530,17100,17100,17100,17100,0
|
|
20241127,123600,212889530,17100,17100,17100,17100,1
|
|
20241127,123500,212872430,17080,17080,17080,17080,3
|
|
20241127,123400,212821190,17080,17080,17080,17080,3
|
|
20241127,123300,212769950,17120,17120,17120,17120,0
|
|
20241127,123200,212769950,17120,17100,17120,17100,21
|
|
20241127,123100,212410620,17100,17100,17100,17100,2
|
|
20241127,123000,212376420,17100,17100,17100,17100,0
|
|
20241127,122900,212376420,17100,17100,17100,17100,1
|
|
20241127,122800,212359320,17120,17090,17120,17090,50
|
|
20241127,122700,211503560,17080,17080,17080,17080,2
|
|
20241127,122600,211469400,17080,17070,17080,17070,151
|
|
20241127,122500,208890330,17070,17080,17080,17070,2
|
|
20241127,122400,208856180,17070,17070,17070,17070,0
|
|
20241127,122300,208856180,17070,17070,17070,17070,3
|
|
20241127,122200,208804970,17080,17070,17080,17060,5
|
|
20241127,122100,208719620,17080,17080,17080,17080,0
|
|
20241127,122000,208719620,17080,17090,17090,17080,4
|
|
20241127,121900,208651290,17120,17120,17120,17120,0
|
|
20241127,121800,208651290,17120,17120,17120,17120,1
|
|
20241127,121700,208634170,17120,17120,17120,17120,2
|
|
20241127,121600,208599930,17120,17080,17120,17080,10
|
|
20241127,121500,208428910,17070,17090,17090,17060,542
|
|
20241127,121400,199168070,17090,17110,17110,17090,107
|
|
20241127,121300,197339400,17110,17090,17110,17090,911
|
|
20241127,121200,181770390,17100,17100,17100,17100,3
|
|
20241127,121100,181719090,17090,17110,17110,17090,5
|
|
20241127,121000,181633610,17100,17090,17100,17090,3
|
|
20241127,120900,181582330,17110,17100,17110,17100,3
|
|
20241127,120800,181531020,17100,17110,17110,17100,3
|
|
20241127,120700,181479700,17110,17110,17110,17110,1
|
|
20241127,120600,181462590,17120,17120,17120,17120,1
|
|
20241127,120500,181445470,17120,17120,17120,17120,0
|
|
20241127,120400,181445470,17120,17110,17120,17110,2
|
|
20241127,120300,181411240,17120,17110,17120,17110,2
|
|
20241127,120200,181377010,17120,17120,17120,17120,1
|
|
20241127,120100,181359890,17110,17110,17110,17110,2
|
|
20241127,120000,181325670,17110,17090,17110,17090,107
|
|
20241127,115900,179496970,17100,17100,17100,17100,2
|
|
20241127,115800,179462770,17110,17110,17110,17110,0
|
|
20241127,115700,179462770,17110,17100,17110,17100,2
|
|
20241127,115600,179428560,17110,17110,17110,17110,2
|
|
20241127,115500,179394340,17110,17110,17110,17110,2
|
|
20241127,115400,179360120,17090,17100,17100,17090,2
|
|
20241127,115300,179325930,17090,17120,17120,17090,301
|
|
20241127,115200,174181500,17100,17110,17110,17100,115
|
|
20241127,115100,172214990,17110,17100,17110,17100,6
|
|
20241127,115000,172112370,17110,17110,17110,17110,4
|
|
20241127,114900,172043930,17110,17110,17110,17110,0
|
|
20241127,114800,172043930,17110,17110,17110,17110,1
|
|
20241127,114700,172026820,17120,17120,17120,17120,0
|
|
20241127,114600,172026820,17120,17120,17120,17110,3
|
|
20241127,114500,171975470,17100,17110,17120,17100,7
|
|
20241127,114400,171855700,17100,17100,17100,17100,1
|
|
20241127,114300,171838600,17110,17110,17110,17110,1
|
|
20241127,114200,171821490,17100,17100,17100,17100,1
|
|
20241127,114100,171804390,17110,17110,17110,17110,1
|
|
20241127,114000,171787280,17100,17100,17100,17100,6
|
|
20241127,113900,171684680,17100,17110,17110,17100,3
|
|
20241127,113800,171633370,17100,17100,17100,17100,82
|
|
20241127,113700,170231170,17090,17100,17100,17090,110
|
|
20241127,113600,168351260,17090,17100,17100,17090,364
|
|
20241127,113500,162126980,17100,17110,17110,17100,122
|
|
20241127,113400,160039570,17130,17130,17130,17130,1
|
|
20241127,113300,160022440,17110,17110,17110,17110,2
|
|
20241127,113200,159988220,17130,17130,17130,17120,7
|
|
20241127,113100,159868340,17130,17130,17130,17130,0
|
|
20241127,113000,159868340,17130,17140,17140,17130,30
|
|
20241127,112900,159354230,17140,17140,17140,17140,33
|
|
20241127,112800,158788610,17140,17140,17140,17140,5
|
|
20241127,112700,158702910,17150,17150,17150,17150,1
|
|
20241127,112600,158685760,17150,17150,17150,17150,0
|
|
20241127,112500,158685760,17150,17140,17150,17140,4
|
|
20241127,112400,158617170,17150,17150,17150,17150,17
|
|
20241127,112300,158325620,17160,17160,17160,17160,1
|
|
20241127,112200,158308460,17150,17150,17150,17150,283
|
|
20241127,112100,153455010,17140,17140,17140,17140,92
|
|
20241127,112000,151878130,17150,17150,17150,17150,1
|
|
20241127,111900,151860980,17150,17150,17150,17150,2
|
|
20241127,111800,151826680,17150,17140,17150,17140,7
|
|
20241127,111700,151706690,17140,17130,17140,17130,4
|
|
20241127,111600,151638150,17140,17140,17140,17140,1
|
|
20241127,111500,151621010,17140,17140,17140,17140,1
|
|
20241127,111400,151603870,17140,17130,17140,17120,9
|
|
20241127,111300,151449700,17120,17130,17130,17120,11
|
|
20241127,111200,151261280,17130,17130,17130,17130,2
|
|
20241127,111100,151227020,17130,17130,17130,17130,1
|
|
20241127,111000,151209890,17130,17110,17130,17110,3
|
|
20241127,110900,151158530,17130,17110,17130,17110,88
|
|
20241127,110800,149652810,17100,17110,17110,17100,89
|
|
20241127,110700,148130880,17100,17100,17110,17100,6
|
|
20241127,110600,148028270,17110,17100,17110,17100,7
|
|
20241127,110500,147908530,17110,17110,17110,17110,2
|
|
20241127,110400,147874310,17110,17100,17110,17100,5
|
|
20241127,110300,147788780,17100,17110,17110,17100,12
|
|
20241127,110200,147583480,17110,17100,17110,17100,24
|
|
20241127,110100,147172850,17100,17100,17100,17100,10
|
|
20241127,110000,147001850,17110,17100,17110,17100,131
|
|
20241127,105900,144761720,17090,17090,17100,17090,8
|
|
20241127,105800,144624950,17090,17100,17100,17090,9
|
|
20241127,105700,144471060,17100,17090,17100,17090,9
|
|
20241127,105600,144317210,17090,17090,17090,17090,2
|
|
20241127,105500,144283030,17090,17080,17090,17080,6
|
|
20241127,105400,144180500,17090,17090,17090,17090,0
|
|
20241127,105300,144180500,17090,17090,17090,17090,1
|
|
20241127,105200,144163410,17100,17100,17100,17100,0
|
|
20241127,105100,144163410,17100,17070,17100,17070,8
|
|
20241127,105000,144026700,17060,17060,17060,17050,415
|
|
20241127,104900,136946920,17060,17050,17060,17050,3
|
|
20241127,104800,136895750,17060,17060,17060,17060,5
|
|
20241127,104700,136810450,17060,17070,17070,17060,3
|
|
20241127,104600,136759250,17080,17080,17080,17080,1
|
|
20241127,104500,136742170,17080,17090,17090,17080,3
|
|
20241127,104400,136690920,17100,17100,17110,17100,7
|
|
20241127,104300,136571200,17090,17100,17100,17090,2
|
|
20241127,104200,136537010,17110,17100,17110,17100,13
|
|
20241127,104100,136314600,17110,17110,17110,17110,1
|
|
20241127,104000,136297490,17110,17110,17110,17110,0
|
|
20241127,103900,136297490,17110,17100,17110,17100,2
|
|
20241127,103800,136263280,17110,17120,17120,17110,41
|
|
20241127,103700,135561760,17120,17120,17120,17120,4
|
|
20241127,103600,135493280,17120,17120,17120,17120,0
|
|
20241127,103500,135493280,17120,17120,17120,17120,1
|
|
20241127,103400,135476160,17110,17120,17120,17110,5
|
|
20241127,103300,135390590,17120,17120,17120,17120,0
|
|
20241127,103200,135390590,17120,17090,17120,17090,21
|
|
20241127,103100,135031480,17110,17100,17110,17080,347
|
|
20241127,103000,129095040,17100,17100,17100,17100,1
|
|
20241127,102900,129077940,17100,17100,17100,17100,0
|
|
20241127,102800,129077940,17100,17090,17100,17090,4
|
|
20241127,102700,129009560,17100,17100,17100,17100,4
|
|
20241127,102600,128941160,17040,17100,17100,17040,21
|
|
20241127,102500,128583060,17090,17090,17090,17090,0
|
|
20241127,102400,128583060,17090,17090,17090,17090,5
|
|
20241127,102300,128497610,17100,17060,17100,17060,8
|
|
20241127,102200,128361020,17060,17060,17060,17060,0
|
|
20241127,102100,128361020,17060,17050,17060,17050,12
|
|
20241127,102000,128156310,17040,17040,17040,17040,1
|
|
20241127,101900,128139270,17070,17060,17070,17060,349
|
|
20241127,101800,122184650,17040,17040,17040,17040,59
|
|
20241127,101700,121179290,17060,17040,17060,17040,13
|
|
20241127,101600,120957680,17040,17040,17050,17040,3
|
|
20241127,101500,120906550,17040,17040,17040,17040,3
|
|
20241127,101400,120855430,17050,17040,17050,17040,36
|
|
20241127,101300,120241980,17040,17040,17040,17040,75
|
|
20241127,101200,118963980,17060,17060,17060,17040,5
|
|
20241127,101100,118878740,17060,17060,17060,17060,0
|
|
20241127,101000,118878740,17060,17060,17060,17060,2
|
|
20241127,100900,118844620,17060,17050,17060,17050,82
|
|
20241127,100800,117446510,17060,17060,17060,17060,0
|
|
20241127,100700,117446510,17060,17060,17060,17050,5
|
|
20241127,100600,117361230,17050,17050,17050,17050,2
|
|
20241127,100500,117327130,17050,17060,17060,17050,7
|
|
20241127,100400,117207770,17050,17040,17050,17040,80
|
|
20241127,100300,115843870,17040,17040,17040,17040,4
|
|
20241127,100200,115775710,17050,17050,17050,17050,1
|
|
20241127,100100,115758660,17070,17070,17070,17070,0
|
|
20241127,100000,115758660,17070,17060,17070,17060,7
|
|
20241127,095900,115639180,17070,17070,17070,17070,0
|
|
20241127,095800,115639180,17070,17040,17070,17040,29
|
|
20241127,095700,115144840,17030,17030,17030,17030,1
|
|
20241127,095600,115127810,17030,17020,17030,17020,12
|
|
20241127,095500,114923460,17010,17010,17020,17010,7
|
|
20241127,095400,114804380,17010,17010,17010,17010,1
|
|
20241127,095300,114787370,17020,17010,17020,17010,233
|
|
20241127,095200,110821740,17010,17010,17010,17010,1
|
|
20241127,095100,110804730,17020,17000,17020,17000,122
|
|
20241127,095000,108730710,17010,17010,17010,17010,63
|
|
20241127,094900,107659080,17030,17030,17030,17030,8
|
|
20241127,094800,107522840,17030,17010,17030,17010,102
|
|
20241127,094700,105785870,17020,17020,17020,17020,1
|
|
20241127,094600,105768850,17030,17020,17030,17020,2
|
|
20241127,094500,105734800,17030,17030,17030,17030,0
|
|
20241127,094400,105734800,17030,17030,17030,17030,13
|
|
20241127,094300,105513410,17030,17030,17030,16950,6
|
|
20241127,094200,105411470,17030,17030,17040,17030,5
|
|
20241127,094100,105326310,16960,16960,16960,16960,3
|
|
20241127,094000,105275430,16960,17030,17030,16960,15
|
|
20241127,093900,105020400,17030,17030,17030,17030,2
|
|
20241127,093800,104986340,17040,17040,17040,17040,0
|
|
20241127,093700,104986340,17040,16990,17050,16990,271
|
|
20241127,093600,100381800,16970,16970,16970,16960,116
|
|
20241127,093500,98413390,16990,16950,16990,16950,2
|
|
20241127,093400,98379450,16950,17030,17030,16950,635
|
|
20241127,093300,87582150,17060,17060,17060,17060,0
|
|
20241127,093200,87582150,17060,17060,17060,17060,0
|
|
20241127,093100,87582150,17060,17060,17060,17060,0
|
|
20241127,093000,87582150,17060,17060,17060,17060,1
|
|
20241127,092900,87565090,17050,17050,17050,17050,259
|
|
20241127,092800,83149140,17050,17060,17060,17050,210
|
|
20241127,092700,79568540,17040,17060,17060,17010,1639
|
|
20241127,092600,51641180,17100,17090,17100,17090,550
|
|
20241127,092500,42241180,17090,17070,17090,17050,1190
|
|
20241127,092400,21931000,17110,17110,17110,17110,0
|
|
20241127,092300,21931000,17110,17110,17110,17110,0
|
|
20241127,092200,21931000,17110,17090,17110,17070,130
|
|
20241127,092100,19711000,17110,17110,17110,17110,0
|
|
20241127,092000,19711000,17110,17110,17110,17110,0
|
|
20241127,091900,19711000,17110,17110,17110,17110,0
|
|
20241127,091800,19711000,17110,17110,17110,17110,0
|
|
20241127,091700,19711000,17110,17110,17110,17110,0
|
|
20241127,091600,19711000,17110,17100,17110,17100,14
|
|
20241127,091500,19471480,17090,17090,17090,17090,3
|
|
20241127,091400,19420210,17100,17100,17100,17100,0
|
|
20241127,091300,19420210,17100,17100,17100,17100,100
|
|
20241127,091200,17710210,17100,17100,17100,17100,0
|
|
20241127,091100,17710210,17100,17090,17100,17090,51
|
|
20241127,091000,16838560,17090,17070,17090,17070,148
|
|
20241127,090900,14311340,17100,17100,17100,17100,0
|
|
20241127,090800,14311340,17100,17100,17100,17100,99
|
|
20241127,090700,12618440,17100,17110,17110,17100,40
|
|
20241127,090600,11934090,17110,17110,17110,17110,16
|
|
20241127,090500,11660330,17110,17110,17110,17110,0
|
|
20241127,090400,11660330,17110,17110,17110,17110,0
|
|
20241127,090300,11660330,17110,17110,17110,17110,0
|
|
20241127,090200,11660330,17110,17100,17110,17100,21
|
|
20241127,090100,11301180,17190,17190,17190,17190,2
|
|
20241127,090000,11266800,17200,17260,17260,17200,654
|