678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201500,582774970,6060,6060,6060,6060,1143
|
|
20241127,201400,582774970,6060,6060,6060,6060,0
|
|
20241127,201300,582774970,6060,6060,6060,6060,0
|
|
20241127,201200,582774970,6060,6060,6060,6060,0
|
|
20241127,201100,582774970,6060,6060,6060,6060,0
|
|
20241127,201000,582774970,6060,6060,6060,6060,0
|
|
20241127,200900,582774970,6060,6060,6060,6060,0
|
|
20241127,200800,582774970,6060,6060,6060,6060,0
|
|
20241127,200700,582774970,6060,6060,6060,6060,0
|
|
20241127,200600,582774970,6060,6060,6060,6060,0
|
|
20241127,200500,582774970,6060,6060,6060,6060,0
|
|
20241127,200400,582774970,6060,6060,6060,6060,0
|
|
20241127,200300,582774970,6060,6060,6060,6060,0
|
|
20241127,200200,582774970,6060,6060,6060,6060,0
|
|
20241127,200100,582774970,6060,6060,6060,6060,0
|
|
20241127,200000,582774970,6060,6060,6060,6060,0
|
|
20241127,195900,582774970,6060,6060,6060,6060,0
|
|
20241127,195800,582774970,6060,6060,6060,6060,0
|
|
20241127,195700,582774970,6060,6060,6060,6060,0
|
|
20241127,195600,582774970,6060,6060,6060,6060,0
|
|
20241127,195500,582774970,6060,6060,6060,6060,0
|
|
20241127,195400,582774970,6060,6060,6060,6060,0
|
|
20241127,195300,582774970,6060,6060,6060,6060,0
|
|
20241127,195200,582774970,6060,6060,6060,6060,0
|
|
20241127,195100,582774970,6060,6060,6060,6060,0
|
|
20241127,195000,582774970,6060,6060,6060,6060,0
|
|
20241127,194900,582774970,6060,6060,6060,6060,0
|
|
20241127,194800,582774970,6060,6060,6060,6060,0
|
|
20241127,194700,582774970,6060,6060,6060,6060,0
|
|
20241127,194600,582774970,6060,6060,6060,6060,0
|
|
20241127,194500,582774970,6060,6060,6060,6060,1143
|
|
20241127,194400,582774970,6060,6060,6060,6060,0
|
|
20241127,194300,582774970,6060,6060,6060,6060,0
|
|
20241127,194200,582774970,6060,6060,6060,6060,0
|
|
20241127,194100,582774970,6060,6060,6060,6060,0
|
|
20241127,194000,582774970,6060,6060,6060,6060,0
|
|
20241127,193900,582774970,6060,6060,6060,6060,0
|
|
20241127,193800,582774970,6060,6060,6060,6060,0
|
|
20241127,193700,582774970,6060,6060,6060,6060,0
|
|
20241127,193600,582774970,6060,6060,6060,6060,0
|
|
20241127,193500,582774970,6060,6060,6060,6060,0
|
|
20241127,193400,582774970,6060,6060,6060,6060,0
|
|
20241127,193300,582774970,6060,6060,6060,6060,0
|
|
20241127,193200,582774970,6060,6060,6060,6060,0
|
|
20241127,193100,582774970,6060,6060,6060,6060,0
|
|
20241127,193000,582774970,6060,6060,6060,6060,0
|
|
20241127,192900,582774970,6060,6060,6060,6060,0
|
|
20241127,192800,582774970,6060,6060,6060,6060,0
|
|
20241127,192700,582774970,6060,6060,6060,6060,0
|
|
20241127,192600,582774970,6060,6060,6060,6060,0
|
|
20241127,192500,582774970,6060,6060,6060,6060,0
|
|
20241127,192400,582774970,6060,6060,6060,6060,0
|
|
20241127,192300,582774970,6060,6060,6060,6060,0
|
|
20241127,192200,582774970,6060,6060,6060,6060,0
|
|
20241127,192100,582774970,6060,6060,6060,6060,0
|
|
20241127,192000,582774970,6060,6060,6060,6060,0
|
|
20241127,191900,582774970,6060,6060,6060,6060,0
|
|
20241127,191800,582774970,6060,6060,6060,6060,0
|
|
20241127,191700,582774970,6060,6060,6060,6060,0
|
|
20241127,191600,582774970,6060,6060,6060,6060,0
|
|
20241127,191500,582774970,6060,6060,6060,6060,1143
|
|
20241127,191400,582774970,6060,6060,6060,6060,0
|
|
20241127,191300,582774970,6060,6060,6060,6060,0
|
|
20241127,191200,582774970,6060,6060,6060,6060,0
|
|
20241127,191100,582774970,6060,6060,6060,6060,0
|
|
20241127,191000,582774970,6060,6060,6060,6060,0
|
|
20241127,190900,582774970,6060,6060,6060,6060,0
|
|
20241127,190800,582774970,6060,6060,6060,6060,0
|
|
20241127,190700,582774970,6060,6060,6060,6060,0
|
|
20241127,190600,582774970,6060,6060,6060,6060,0
|
|
20241127,190500,582774970,6060,6060,6060,6060,0
|
|
20241127,190400,582774970,6060,6060,6060,6060,0
|
|
20241127,190300,582774970,6060,6060,6060,6060,0
|
|
20241127,190200,582774970,6060,6060,6060,6060,0
|
|
20241127,190100,582774970,6060,6060,6060,6060,0
|
|
20241127,190000,582774970,6060,6060,6060,6060,0
|
|
20241127,185900,582774970,6060,6060,6060,6060,0
|
|
20241127,185800,582774970,6060,6060,6060,6060,0
|
|
20241127,185700,582774970,6060,6060,6060,6060,0
|
|
20241127,185600,582774970,6060,6060,6060,6060,0
|
|
20241127,185500,582774970,6060,6060,6060,6060,0
|
|
20241127,185400,582774970,6060,6060,6060,6060,0
|
|
20241127,185300,582774970,6060,6060,6060,6060,0
|
|
20241127,185200,582774970,6060,6060,6060,6060,0
|
|
20241127,185100,582774970,6060,6060,6060,6060,0
|
|
20241127,185000,582774970,6060,6060,6060,6060,0
|
|
20241127,184900,582774970,6060,6060,6060,6060,0
|
|
20241127,184800,582774970,6060,6060,6060,6060,0
|
|
20241127,184700,582774970,6060,6060,6060,6060,0
|
|
20241127,184600,582774970,6060,6060,6060,6060,0
|
|
20241127,184500,582774970,6060,6060,6060,6060,1143
|
|
20241127,184400,582774970,6060,6060,6060,6060,0
|
|
20241127,184300,582774970,6060,6060,6060,6060,0
|
|
20241127,184200,582774970,6060,6060,6060,6060,0
|
|
20241127,184100,582774970,6060,6060,6060,6060,0
|
|
20241127,184000,582774970,6060,6060,6060,6060,0
|
|
20241127,183900,582774970,6060,6060,6060,6060,0
|
|
20241127,183800,582774970,6060,6060,6060,6060,0
|
|
20241127,183700,582774970,6060,6060,6060,6060,0
|
|
20241127,183600,582774970,6060,6060,6060,6060,0
|
|
20241127,183500,582774970,6060,6060,6060,6060,0
|
|
20241127,183400,582774970,6060,6060,6060,6060,0
|
|
20241127,183300,582774970,6060,6060,6060,6060,0
|
|
20241127,183200,582774970,6060,6060,6060,6060,0
|
|
20241127,183100,582774970,6060,6060,6060,6060,0
|
|
20241127,183000,582774970,6060,6060,6060,6060,0
|
|
20241127,182900,582774970,6060,6060,6060,6060,0
|
|
20241127,182800,582774970,6060,6060,6060,6060,0
|
|
20241127,182700,582774970,6060,6060,6060,6060,0
|
|
20241127,182600,582774970,6060,6060,6060,6060,0
|
|
20241127,182500,582774970,6060,6060,6060,6060,0
|
|
20241127,182400,582774970,6060,6060,6060,6060,0
|
|
20241127,182300,582774970,6060,6060,6060,6060,0
|
|
20241127,182200,582774970,6060,6060,6060,6060,0
|
|
20241127,182100,582774970,6060,6060,6060,6060,0
|
|
20241127,182000,582774970,6060,6060,6060,6060,0
|
|
20241127,181900,582774970,6060,6060,6060,6060,0
|
|
20241127,181800,582774970,6060,6060,6060,6060,0
|
|
20241127,181700,582774970,6060,6060,6060,6060,0
|
|
20241127,181600,582774970,6060,6060,6060,6060,0
|
|
20241127,181500,582774970,6060,6060,6060,6060,1143
|
|
20241127,181400,582774970,6060,6060,6060,6060,0
|
|
20241127,181300,582774970,6060,6060,6060,6060,0
|
|
20241127,181200,582774970,6060,6060,6060,6060,0
|
|
20241127,181100,582774970,6060,6060,6060,6060,0
|
|
20241127,181000,582774970,6060,6060,6060,6060,0
|
|
20241127,180900,582774970,6060,6060,6060,6060,0
|
|
20241127,180800,582774970,6060,6060,6060,6060,0
|
|
20241127,180700,582774970,6060,6060,6060,6060,0
|
|
20241127,180600,582774970,6060,6060,6060,6060,0
|
|
20241127,180500,582774970,6060,6060,6060,6060,0
|
|
20241127,180400,582774970,6060,6060,6060,6060,0
|
|
20241127,180300,582774970,6060,6060,6060,6060,0
|
|
20241127,180200,582774970,6060,6060,6060,6060,0
|
|
20241127,180100,582774970,6060,6060,6060,6060,0
|
|
20241127,180000,582774970,6060,6060,6060,6060,0
|
|
20241127,175900,582774970,6060,6060,6060,6060,0
|
|
20241127,175800,582774970,6060,6060,6060,6060,0
|
|
20241127,175700,582774970,6060,6060,6060,6060,0
|
|
20241127,175600,582774970,6060,6060,6060,6060,0
|
|
20241127,175500,582774970,6060,6060,6060,6060,0
|
|
20241127,175400,582774970,6060,6060,6060,6060,0
|
|
20241127,175300,582774970,6060,6060,6060,6060,0
|
|
20241127,175200,582774970,6060,6060,6060,6060,0
|
|
20241127,175100,582774970,6060,6060,6060,6060,0
|
|
20241127,175000,582774970,6060,6060,6060,6060,0
|
|
20241127,174900,582774970,6060,6060,6060,6060,0
|
|
20241127,174800,582774970,6060,6060,6060,6060,0
|
|
20241127,174700,582774970,6060,6060,6060,6060,0
|
|
20241127,174600,582774970,6060,6060,6060,6060,0
|
|
20241127,174500,582774970,6060,6060,6060,6060,1143
|
|
20241127,174400,582774970,6060,6060,6060,6060,0
|
|
20241127,174300,582774970,6060,6060,6060,6060,0
|
|
20241127,174200,582774970,6060,6060,6060,6060,0
|
|
20241127,174100,582774970,6060,6060,6060,6060,0
|
|
20241127,174000,582774970,6060,6060,6060,6060,0
|
|
20241127,173900,582774970,6060,6060,6060,6060,0
|
|
20241127,173800,582774970,6060,6060,6060,6060,0
|
|
20241127,173700,582774970,6060,6060,6060,6060,0
|
|
20241127,173600,582774970,6060,6060,6060,6060,0
|
|
20241127,173500,582774970,6060,6060,6060,6060,0
|
|
20241127,173400,582774970,6060,6060,6060,6060,0
|
|
20241127,173300,582774970,6060,6060,6060,6060,0
|
|
20241127,173200,582774970,6060,6060,6060,6060,0
|
|
20241127,173100,582774970,6060,6060,6060,6060,0
|
|
20241127,173000,582774970,6060,6060,6060,6060,0
|
|
20241127,172900,582774970,6060,6060,6060,6060,0
|
|
20241127,172800,582774970,6060,6060,6060,6060,0
|
|
20241127,172700,582774970,6060,6060,6060,6060,0
|
|
20241127,172600,582774970,6060,6060,6060,6060,0
|
|
20241127,172500,582774970,6060,6060,6060,6060,0
|
|
20241127,172400,582774970,6060,6060,6060,6060,0
|
|
20241127,172300,582774970,6060,6060,6060,6060,0
|
|
20241127,172200,582774970,6060,6060,6060,6060,0
|
|
20241127,172100,582774970,6060,6060,6060,6060,0
|
|
20241127,172000,582774970,6060,6060,6060,6060,0
|
|
20241127,171900,582774970,6060,6060,6060,6060,0
|
|
20241127,171800,582774970,6060,6060,6060,6060,0
|
|
20241127,171700,582774970,6060,6060,6060,6060,0
|
|
20241127,171600,582774970,6060,6060,6060,6060,0
|
|
20241127,171500,582774970,6060,6060,6060,6060,1143
|
|
20241127,171400,582774970,6060,6060,6060,6060,0
|
|
20241127,171300,582774970,6060,6060,6060,6060,0
|
|
20241127,171200,582774970,6060,6060,6060,6060,0
|
|
20241127,171100,582774970,6060,6060,6060,6060,0
|
|
20241127,171000,582774970,6060,6060,6060,6060,0
|
|
20241127,170900,582774970,6060,6060,6060,6060,0
|
|
20241127,170800,582774970,6060,6060,6060,6060,0
|
|
20241127,170700,582774970,6060,6060,6060,6060,0
|
|
20241127,170600,582774970,6060,6060,6060,6060,0
|
|
20241127,170500,582774970,6060,6060,6060,6060,0
|
|
20241127,170400,582774970,6060,6060,6060,6060,0
|
|
20241127,170300,582774970,6060,6060,6060,6060,0
|
|
20241127,170200,582774970,6060,6060,6060,6060,0
|
|
20241127,170100,582774970,6060,6060,6060,6060,0
|
|
20241127,170000,582774970,6060,6060,6060,6060,0
|
|
20241127,165900,582774970,6060,6060,6060,6060,0
|
|
20241127,165800,582774970,6060,6060,6060,6060,0
|
|
20241127,165700,582774970,6060,6060,6060,6060,0
|
|
20241127,165600,582774970,6060,6060,6060,6060,0
|
|
20241127,165500,582774970,6060,6060,6060,6060,0
|
|
20241127,165400,582774970,6060,6060,6060,6060,0
|
|
20241127,165300,582774970,6060,6060,6060,6060,0
|
|
20241127,165200,582774970,6060,6060,6060,6060,0
|
|
20241127,165100,582774970,6060,6060,6060,6060,0
|
|
20241127,165000,582774970,6060,6060,6060,6060,0
|
|
20241127,164900,582774970,6060,6060,6060,6060,0
|
|
20241127,164800,582774970,6060,6060,6060,6060,0
|
|
20241127,164700,582774970,6060,6060,6060,6060,0
|
|
20241127,164600,582774970,6060,6060,6060,6060,0
|
|
20241127,164500,582774970,6060,6060,6060,6060,1143
|
|
20241127,164400,582774970,6060,6060,6060,6060,0
|
|
20241127,164300,582774970,6060,6060,6060,6060,0
|
|
20241127,164200,582774970,6060,6060,6060,6060,0
|
|
20241127,164100,582774970,6060,6060,6060,6060,0
|
|
20241127,164000,582774970,6060,6060,6060,6060,0
|
|
20241127,163900,582774970,6060,6060,6060,6060,0
|
|
20241127,163800,582774970,6060,6060,6060,6060,0
|
|
20241127,163700,582774970,6060,6060,6060,6060,0
|
|
20241127,163600,582774970,6060,6060,6060,6060,0
|
|
20241127,163500,582774970,6060,6060,6060,6060,0
|
|
20241127,163400,582774970,6060,6060,6060,6060,0
|
|
20241127,163300,582774970,6060,6060,6060,6060,0
|
|
20241127,163200,582774970,6060,6060,6060,6060,0
|
|
20241127,163100,582774970,6060,6060,6060,6060,0
|
|
20241127,163000,582774970,6060,6060,6060,6060,0
|
|
20241127,162900,582774970,6060,6060,6060,6060,0
|
|
20241127,162800,582774970,6060,6060,6060,6060,0
|
|
20241127,162700,582774970,6060,6060,6060,6060,0
|
|
20241127,162600,582774970,6060,6060,6060,6060,0
|
|
20241127,162500,582774970,6060,6060,6060,6060,0
|
|
20241127,162400,582774970,6060,6060,6060,6060,0
|
|
20241127,162300,582774970,6060,6060,6060,6060,0
|
|
20241127,162200,582774970,6060,6060,6060,6060,0
|
|
20241127,162100,582774970,6060,6060,6060,6060,0
|
|
20241127,162000,582774970,6060,6060,6060,6060,0
|
|
20241127,161900,582774970,6060,6060,6060,6060,0
|
|
20241127,161800,582774970,6060,6060,6060,6060,0
|
|
20241127,161700,582774970,6060,6060,6060,6060,0
|
|
20241127,161600,582774970,6060,6060,6060,6060,0
|
|
20241127,161500,582774970,6060,6060,6060,6060,1143
|
|
20241127,161400,582774970,6060,6060,6060,6060,0
|
|
20241127,161300,582774970,6060,6060,6060,6060,0
|
|
20241127,161200,582774970,6060,6060,6060,6060,0
|
|
20241127,161100,582774970,6060,6060,6060,6060,0
|
|
20241127,161000,582774970,6060,6060,6060,6060,0
|
|
20241127,160900,582774970,6060,6060,6060,6060,0
|
|
20241127,160800,582774970,6060,6060,6060,6060,0
|
|
20241127,160700,582774970,6060,6060,6060,6060,0
|
|
20241127,160600,582774970,6060,6060,6060,6060,0
|
|
20241127,160500,582774970,6060,6060,6060,6060,0
|
|
20241127,160400,582774970,6060,6060,6060,6060,0
|
|
20241127,160300,582774970,6060,6060,6060,6060,0
|
|
20241127,160200,582774970,6060,6060,6060,6060,0
|
|
20241127,160100,582774970,6060,6060,6060,6060,0
|
|
20241127,160000,582774970,6060,6060,6060,6060,0
|
|
20241127,155900,582774970,6060,6060,6060,6060,0
|
|
20241127,155800,582774970,6060,6060,6060,6060,0
|
|
20241127,155700,582774970,6060,6060,6060,6060,0
|
|
20241127,155600,582774970,6060,6060,6060,6060,0
|
|
20241127,155500,582774970,6060,6060,6060,6060,0
|
|
20241127,155400,582774970,6060,6060,6060,6060,0
|
|
20241127,155300,582774970,6060,6060,6060,6060,0
|
|
20241127,155200,582774970,6060,6060,6060,6060,0
|
|
20241127,155100,582774970,6060,6060,6060,6060,0
|
|
20241127,155000,582774970,6060,6060,6060,6060,0
|
|
20241127,154900,582774970,6060,6060,6060,6060,0
|
|
20241127,154800,582774970,6060,6060,6060,6060,0
|
|
20241127,154700,582774970,6060,6060,6060,6060,0
|
|
20241127,154600,582774970,6060,6060,6060,6060,0
|
|
20241127,154500,582774970,6060,6060,6060,6060,1143
|
|
20241127,154400,582774970,6060,6060,6060,6060,0
|
|
20241127,154300,582774970,6060,6060,6060,6060,0
|
|
20241127,154200,582774970,6060,6060,6060,6060,0
|
|
20241127,154100,582774970,6060,6060,6060,6060,0
|
|
20241127,154000,582774970,6060,6060,6060,6060,0
|
|
20241127,153900,582774970,6060,6060,6060,6060,0
|
|
20241127,153800,582774970,6060,6060,6060,6060,0
|
|
20241127,153700,582774970,6060,6060,6060,6060,0
|
|
20241127,153600,582774970,6060,6060,6060,6060,0
|
|
20241127,153500,582774970,6060,6060,6060,6060,0
|
|
20241127,153400,582774970,6060,6060,6060,6060,0
|
|
20241127,153300,582774970,6060,6060,6060,6060,0
|
|
20241127,153200,582774970,6060,6060,6060,6060,0
|
|
20241127,153100,582774970,6060,6060,6060,6060,0
|
|
20241127,153000,582774970,6060,6060,6060,6060,1143
|
|
20241127,152900,575848390,6080,6080,6080,6080,0
|
|
20241127,152800,575848390,6080,6080,6080,6080,0
|
|
20241127,152700,575848390,6080,6080,6080,6080,0
|
|
20241127,152600,575848390,6080,6080,6080,6080,0
|
|
20241127,152500,575848390,6080,6080,6080,6080,0
|
|
20241127,152400,575848390,6080,6080,6080,6080,0
|
|
20241127,152300,575848390,6080,6080,6080,6080,0
|
|
20241127,152200,575848390,6080,6080,6080,6080,0
|
|
20241127,152100,575848390,6080,6080,6080,6080,0
|
|
20241127,152000,575848390,6080,6080,6080,6080,0
|
|
20241127,151900,575848390,6080,6070,6080,6070,6
|
|
20241127,151800,575811960,6070,6080,6080,6070,301
|
|
20241127,151700,573984880,6080,6080,6080,6080,0
|
|
20241127,151600,573984880,6080,6080,6080,6080,0
|
|
20241127,151500,573984880,6080,6080,6080,6080,1
|
|
20241127,151400,573978800,6070,6070,6070,6070,1
|
|
20241127,151300,573972730,6070,6070,6070,6070,0
|
|
20241127,151200,573972730,6070,6070,6070,6070,0
|
|
20241127,151100,573972730,6070,6070,6070,6070,0
|
|
20241127,151000,573972730,6070,6080,6080,6070,212
|
|
20241127,150900,572685860,6090,6090,6090,6090,0
|
|
20241127,150800,572685860,6090,6090,6090,6090,0
|
|
20241127,150700,572685860,6090,6090,6090,6090,11
|
|
20241127,150600,572618870,6100,6100,6100,6100,1
|
|
20241127,150500,572612770,6070,6070,6070,6070,255
|
|
20241127,150400,571064920,6080,6080,6080,6080,0
|
|
20241127,150300,571064920,6080,6080,6080,6080,0
|
|
20241127,150200,571064920,6080,6080,6080,6080,15
|
|
20241127,150100,570973720,6080,6080,6080,6080,0
|
|
20241127,150000,570973720,6080,6080,6080,6080,85
|
|
20241127,145900,570456920,6100,6100,6100,6100,1
|
|
20241127,145800,570450820,6100,6100,6100,6100,0
|
|
20241127,145700,570450820,6100,6100,6100,6100,0
|
|
20241127,145600,570450820,6100,6100,6100,6100,0
|
|
20241127,145500,570450820,6100,6080,6100,6080,24
|
|
20241127,145400,570304880,6100,6100,6100,6100,0
|
|
20241127,145300,570304880,6100,6110,6110,6070,19
|
|
20241127,145200,570189480,6080,6130,6130,6070,1138
|
|
20241127,145100,563265640,6090,6090,6090,6090,0
|
|
20241127,145000,563265640,6090,6090,6090,6090,85
|
|
20241127,144900,562747990,6090,6100,6100,6090,889
|
|
20241127,144800,557332540,6100,6100,6100,6100,0
|
|
20241127,144700,557332540,6100,6100,6100,6100,7
|
|
20241127,144600,557289840,6100,6100,6100,6100,0
|
|
20241127,144500,557289840,6100,6100,6100,6100,0
|
|
20241127,144400,557289840,6100,6100,6100,6100,0
|
|
20241127,144300,557289840,6100,6100,6100,6100,0
|
|
20241127,144200,557289840,6100,6100,6100,6100,368
|
|
20241127,144100,555045040,6100,6090,6100,6090,719
|
|
20241127,144000,550666300,6100,6100,6100,6100,1
|
|
20241127,143900,550660200,6100,6100,6100,6100,0
|
|
20241127,143800,550660200,6100,6100,6100,6100,0
|
|
20241127,143700,550660200,6100,6100,6100,6100,19
|
|
20241127,143600,550544300,6140,6140,6140,6140,0
|
|
20241127,143500,550544300,6140,6140,6140,6140,0
|
|
20241127,143400,550544300,6140,6130,6140,6130,411
|
|
20241127,143300,548022650,6090,6090,6090,6090,0
|
|
20241127,143200,548022650,6090,6090,6090,6090,0
|
|
20241127,143100,548022650,6090,6090,6090,6090,0
|
|
20241127,143000,548022650,6090,6090,6090,6090,0
|
|
20241127,142900,548022650,6090,6090,6090,6090,0
|
|
20241127,142800,548022650,6090,6090,6090,6090,0
|
|
20241127,142700,548022650,6090,6090,6090,6090,0
|
|
20241127,142600,548022650,6090,6090,6090,6090,0
|
|
20241127,142500,548022650,6090,6100,6100,6090,340
|
|
20241127,142400,545952020,6120,6120,6120,6120,435
|
|
20241127,142300,543289820,6100,6100,6100,6100,0
|
|
20241127,142200,543289820,6100,6100,6100,6100,0
|
|
20241127,142100,543289820,6100,6100,6100,6100,0
|
|
20241127,142000,543289820,6100,6100,6100,6100,0
|
|
20241127,141900,543289820,6100,6100,6100,6100,0
|
|
20241127,141800,543289820,6100,6100,6100,6100,0
|
|
20241127,141700,543289820,6100,6100,6100,6100,0
|
|
20241127,141600,543289820,6100,6100,6100,6100,11
|
|
20241127,141500,543222720,6130,6130,6130,6130,548
|
|
20241127,141400,539863480,6130,6130,6130,6130,0
|
|
20241127,141300,539863480,6130,6130,6130,6130,33
|
|
20241127,141200,539661190,6130,6130,6130,6130,0
|
|
20241127,141100,539661190,6130,6130,6130,6130,0
|
|
20241127,141000,539661190,6130,6130,6130,6130,1
|
|
20241127,140900,539655060,6120,6120,6120,6120,0
|
|
20241127,140800,539655060,6120,6120,6120,6120,0
|
|
20241127,140700,539655060,6120,6120,6120,6120,0
|
|
20241127,140600,539655060,6120,6120,6120,6120,0
|
|
20241127,140500,539655060,6120,6110,6120,6110,520
|
|
20241127,140400,536474200,6070,6070,6070,6070,0
|
|
20241127,140300,536474200,6070,6070,6070,6070,0
|
|
20241127,140200,536474200,6070,6080,6080,6070,200
|
|
20241127,140100,535259610,6110,6110,6110,6110,0
|
|
20241127,140000,535259610,6110,6080,6110,6080,71
|
|
20241127,135900,534827030,6080,6080,6080,6080,0
|
|
20241127,135800,534827030,6080,6100,6100,6080,2302
|
|
20241127,135700,520802030,6100,6100,6100,6100,0
|
|
20241127,135600,520802030,6100,6100,6100,6100,0
|
|
20241127,135500,520802030,6100,6100,6100,6100,0
|
|
20241127,135400,520802030,6100,6100,6100,6100,2
|
|
20241127,135300,520789830,6100,6110,6110,6100,187
|
|
20241127,135200,519647490,6110,6110,6110,6110,0
|
|
20241127,135100,519647490,6110,6110,6110,6110,0
|
|
20241127,135000,519647490,6110,6110,6110,6110,325
|
|
20241127,134900,517661740,6110,6110,6110,6110,12
|
|
20241127,134800,517588420,6110,6110,6110,6110,0
|
|
20241127,134700,517588420,6110,6110,6110,6110,0
|
|
20241127,134600,517588420,6110,6110,6110,6110,0
|
|
20241127,134500,517588420,6110,6110,6110,6110,66
|
|
20241127,134400,517185160,6150,6150,6150,6150,0
|
|
20241127,134300,517185160,6150,6150,6150,6150,5
|
|
20241127,134200,517154410,6150,6150,6150,6150,13
|
|
20241127,134100,517074460,6160,6160,6160,6160,0
|
|
20241127,134000,517074460,6160,6160,6160,6160,0
|
|
20241127,133900,517074460,6160,6160,6160,6160,0
|
|
20241127,133800,517074460,6160,6160,6160,6160,0
|
|
20241127,133700,517074460,6160,6160,6160,6160,0
|
|
20241127,133600,517074460,6160,6160,6160,6160,0
|
|
20241127,133500,517074460,6160,6160,6160,6160,0
|
|
20241127,133400,517074460,6160,6160,6160,6160,0
|
|
20241127,133300,517074460,6160,6160,6160,6160,0
|
|
20241127,133200,517074460,6160,6150,6160,6150,100
|
|
20241127,133100,516458940,6150,6150,6150,6120,22
|
|
20241127,133000,516324240,6120,6130,6130,6110,309
|
|
20241127,132900,514433240,6180,6180,6180,6180,1
|
|
20241127,132800,514427060,6190,6190,6190,6190,0
|
|
20241127,132700,514427060,6190,6110,6190,6110,1500
|
|
20241127,132600,505193040,6090,6090,6090,6090,0
|
|
20241127,132500,505193040,6090,6100,6100,6090,485
|
|
20241127,132400,502237540,6100,6110,6110,6100,400
|
|
20241127,132300,499796420,6110,6110,6110,6110,0
|
|
20241127,132200,499796420,6110,6120,6120,6110,3
|
|
20241127,132100,499778080,6130,6130,6130,6130,0
|
|
20241127,132000,499778080,6130,6130,6130,6130,0
|
|
20241127,131900,499778080,6130,6130,6130,6130,0
|
|
20241127,131800,499778080,6130,6130,6130,6130,0
|
|
20241127,131700,499778080,6130,6130,6130,6130,6
|
|
20241127,131600,499741300,6130,6130,6130,6130,5
|
|
20241127,131500,499710650,6130,6130,6130,6130,0
|
|
20241127,131400,499710650,6130,6130,6130,6130,1
|
|
20241127,131300,499704520,6130,6130,6130,6130,0
|
|
20241127,131200,499704520,6130,6130,6130,6130,0
|
|
20241127,131100,499704520,6130,6120,6130,6120,5
|
|
20241127,131000,499673900,6100,6100,6100,6100,0
|
|
20241127,130900,499673900,6100,6100,6100,6100,0
|
|
20241127,130800,499673900,6100,6100,6100,6100,0
|
|
20241127,130700,499673900,6100,6100,6100,6100,0
|
|
20241127,130600,499673900,6100,6100,6100,6100,0
|
|
20241127,130500,499673900,6100,6100,6100,6100,0
|
|
20241127,130400,499673900,6100,6100,6100,6100,0
|
|
20241127,130300,499673900,6100,6100,6100,6100,1
|
|
20241127,130200,499667800,6120,6120,6120,6120,0
|
|
20241127,130100,499667800,6120,6120,6120,6120,7
|
|
20241127,130000,499624960,6140,6140,6140,6140,0
|
|
20241127,125900,499624960,6140,6140,6140,6140,0
|
|
20241127,125800,499624960,6140,6140,6140,6140,0
|
|
20241127,125700,499624960,6140,6140,6140,6140,1
|
|
20241127,125600,499618820,6120,6130,6140,6120,3
|
|
20241127,125500,499600430,6120,6120,6120,6120,572
|
|
20241127,125400,496099790,6100,6100,6100,6100,0
|
|
20241127,125300,496099790,6100,6110,6110,6100,4
|
|
20241127,125200,496075360,6090,6090,6090,6090,0
|
|
20241127,125100,496075360,6090,6110,6110,6090,83
|
|
20241127,125000,495568250,6110,6110,6110,6110,0
|
|
20241127,124900,495568250,6110,6110,6110,6110,0
|
|
20241127,124800,495568250,6110,6110,6110,6110,338
|
|
20241127,124700,493503070,6090,6090,6090,6090,0
|
|
20241127,124600,493503070,6090,6090,6090,6090,0
|
|
20241127,124500,493503070,6090,6090,6090,6090,0
|
|
20241127,124400,493503070,6090,6090,6090,6090,0
|
|
20241127,124300,493503070,6090,6110,6110,6090,3
|
|
20241127,124200,493484770,6090,6090,6090,6090,0
|
|
20241127,124100,493484770,6090,6090,6090,6090,0
|
|
20241127,124000,493484770,6090,6110,6110,6080,605
|
|
20241127,123900,489788470,6110,6110,6110,6110,566
|
|
20241127,123800,486330210,6080,6080,6080,6080,0
|
|
20241127,123700,486330210,6080,6090,6090,6080,40
|
|
20241127,123600,486087000,6110,6110,6110,6110,0
|
|
20241127,123500,486087000,6110,6110,6110,6110,0
|
|
20241127,123400,486087000,6110,6110,6110,6110,1
|
|
20241127,123300,486080890,6080,6100,6110,6080,91
|
|
20241127,123200,485527190,6080,6090,6090,6080,100
|
|
20241127,123100,484919090,6090,6080,6090,6080,122
|
|
20241127,123000,484177100,6080,6080,6080,6080,0
|
|
20241127,122900,484177100,6080,6080,6080,6080,100
|
|
20241127,122800,483569100,6080,6080,6080,6080,40
|
|
20241127,122700,483325900,6070,6090,6090,6070,14
|
|
20241127,122600,483240720,6110,6110,6110,6110,0
|
|
20241127,122500,483240720,6110,6110,6110,6110,0
|
|
20241127,122400,483240720,6110,6110,6110,6110,0
|
|
20241127,122300,483240720,6110,6080,6110,6080,10
|
|
20241127,122200,483179650,6090,6090,6090,6090,0
|
|
20241127,122100,483179650,6090,6090,6090,6090,0
|
|
20241127,122000,483179650,6090,6090,6090,6090,1
|
|
20241127,121900,483173560,6070,6070,6070,6070,60
|
|
20241127,121800,482809360,6100,6100,6100,6100,0
|
|
20241127,121700,482809360,6100,6100,6100,6100,0
|
|
20241127,121600,482809360,6100,6100,6100,6100,0
|
|
20241127,121500,482809360,6100,6100,6100,6100,1
|
|
20241127,121400,482803260,6070,6070,6070,6070,33
|
|
20241127,121300,482602950,6120,6120,6120,6120,0
|
|
20241127,121200,482602950,6120,6120,6120,6120,0
|
|
20241127,121100,482602950,6120,6090,6120,6090,11
|
|
20241127,121000,482535930,6060,6060,6060,6060,4
|
|
20241127,120900,482511690,6060,6090,6090,6060,1888
|
|
20241127,120800,471036110,6090,6100,6100,6090,13
|
|
20241127,120700,470956930,6120,6120,6120,6120,0
|
|
20241127,120600,470956930,6120,6120,6120,6120,0
|
|
20241127,120500,470956930,6120,6120,6120,6120,0
|
|
20241127,120400,470956930,6120,6120,6120,6120,0
|
|
20241127,120300,470956930,6120,6120,6120,6120,0
|
|
20241127,120200,470956930,6120,6120,6120,6120,1
|
|
20241127,120100,470950810,6090,6090,6090,6090,0
|
|
20241127,120000,470950810,6090,6090,6090,6090,121
|
|
20241127,115900,470213920,6110,6110,6110,6110,0
|
|
20241127,115800,470213920,6110,6090,6110,6090,200
|
|
20241127,115700,468995900,6110,6110,6110,6110,0
|
|
20241127,115600,468995900,6110,6090,6110,6090,100
|
|
20241127,115500,468386880,6090,6090,6090,6090,1
|
|
20241127,115400,468380790,6120,6120,6120,6120,0
|
|
20241127,115300,468380790,6120,6120,6120,6120,3
|
|
20241127,115200,468362430,6130,6130,6130,6130,0
|
|
20241127,115100,468362430,6130,6130,6130,6130,0
|
|
20241127,115000,468362430,6130,6110,6130,6110,12
|
|
20241127,114900,468289080,6110,6110,6110,6110,15
|
|
20241127,114800,468197430,6110,6110,6110,6110,30
|
|
20241127,114700,468014130,6110,6090,6110,6090,7
|
|
20241127,114600,467971480,6110,6110,6110,6110,0
|
|
20241127,114500,467971480,6110,6110,6110,6110,0
|
|
20241127,114400,467971480,6110,6110,6110,6110,0
|
|
20241127,114300,467971480,6110,6110,6110,6110,0
|
|
20241127,114200,467971480,6110,6110,6110,6110,10
|
|
20241127,114100,467910380,6110,6110,6110,6110,0
|
|
20241127,114000,467910380,6110,6110,6110,6110,0
|
|
20241127,113900,467910380,6110,6090,6110,6090,202
|
|
20241127,113800,466680160,6090,6090,6090,6090,100
|
|
20241127,113700,466071160,6110,6110,6110,6110,0
|
|
20241127,113600,466071160,6110,6110,6110,6110,10
|
|
20241127,113500,466010060,6100,6100,6100,6100,22
|
|
20241127,113400,465875860,6100,6100,6100,6100,0
|
|
20241127,113300,465875860,6100,6100,6100,6100,0
|
|
20241127,113200,465875860,6100,6100,6100,6100,1
|
|
20241127,113100,465869760,6100,6100,6100,6100,376
|
|
20241127,113000,463576160,6100,6100,6100,6100,23
|
|
20241127,112900,463435860,6110,6110,6110,6110,10
|
|
20241127,112800,463374760,6110,6110,6110,6110,0
|
|
20241127,112700,463374760,6110,6110,6110,6110,10
|
|
20241127,112600,463313660,6110,6110,6110,6110,1
|
|
20241127,112500,463307550,6110,6110,6110,6110,0
|
|
20241127,112400,463307550,6110,6110,6110,6110,102
|
|
20241127,112300,462684330,6110,6110,6110,6110,0
|
|
20241127,112200,462684330,6110,6110,6110,6110,0
|
|
20241127,112100,462684330,6110,6110,6110,6110,500
|
|
20241127,112000,459629330,6130,6130,6130,6130,0
|
|
20241127,111900,459629330,6130,6130,6130,6130,0
|
|
20241127,111800,459629330,6130,6130,6130,6130,0
|
|
20241127,111700,459629330,6130,6130,6130,6130,0
|
|
20241127,111600,459629330,6130,6130,6130,6130,0
|
|
20241127,111500,459629330,6130,6130,6130,6130,0
|
|
20241127,111400,459629330,6130,6130,6130,6130,0
|
|
20241127,111300,459629330,6130,6130,6130,6130,0
|
|
20241127,111200,459629330,6130,6130,6130,6130,0
|
|
20241127,111100,459629330,6130,6130,6130,6130,1
|
|
20241127,111000,459623200,6100,6100,6100,6100,0
|
|
20241127,110900,459623200,6100,6100,6100,6100,548
|
|
20241127,110800,456280400,6100,6100,6100,6100,85
|
|
20241127,110700,455761900,6100,6110,6110,6100,180
|
|
20241127,110600,454663430,6110,6110,6110,6110,12
|
|
20241127,110500,454590110,6140,6120,6140,6110,221
|
|
20241127,110400,453239570,6120,6120,6120,6120,0
|
|
20241127,110300,453239570,6120,6120,6120,6120,139
|
|
20241127,110200,452388890,6160,6160,6160,6160,1
|
|
20241127,110100,452382730,6130,6130,6130,6130,0
|
|
20241127,110000,452382730,6130,6140,6140,6130,148
|
|
20241127,105900,451475470,6140,6140,6140,6140,0
|
|
20241127,105800,451475470,6140,6140,6140,6140,0
|
|
20241127,105700,451475470,6140,6140,6140,6140,23
|
|
20241127,105600,451334250,6170,6170,6170,6170,1
|
|
20241127,105500,451328080,6130,6130,6130,6130,40
|
|
20241127,105400,451082880,6180,6180,6180,6180,1
|
|
20241127,105300,451076700,6180,6130,6180,6130,52
|
|
20241127,105200,450757890,6180,6150,6180,6150,51
|
|
20241127,105100,450443980,6150,6150,6150,6150,0
|
|
20241127,105000,450443980,6150,6150,6150,6150,190
|
|
20241127,104900,449275480,6150,6150,6150,6150,0
|
|
20241127,104800,449275480,6150,6150,6150,6150,0
|
|
20241127,104700,449275480,6150,6150,6150,6150,1
|
|
20241127,104600,449269330,6130,6130,6130,6130,771
|
|
20241127,104500,444543100,6150,6150,6150,6150,0
|
|
20241127,104400,444543100,6150,6140,6150,6140,392
|
|
20241127,104300,442133100,6140,6140,6140,6140,0
|
|
20241127,104200,442133100,6140,6140,6140,6130,296
|
|
20241127,104100,440316160,6140,6140,6140,6140,0
|
|
20241127,104000,440316160,6140,6140,6140,6140,18
|
|
20241127,103900,440205640,6140,6140,6140,6140,1
|
|
20241127,103800,440199500,6120,6140,6140,6120,24
|
|
20241127,103700,440052600,6140,6140,6140,6140,2
|
|
20241127,103600,440040320,6130,6130,6130,6130,60
|
|
20241127,103500,439672520,6120,6120,6120,6120,20
|
|
20241127,103400,439550120,6140,6130,6140,6130,49
|
|
20241127,103300,439249720,6120,6120,6120,6120,50
|
|
20241127,103200,438943720,6090,6090,6090,6090,0
|
|
20241127,103100,438943720,6090,6100,6100,6090,3
|
|
20241127,103000,438925440,6100,6090,6100,6090,1710
|
|
20241127,102900,428494830,6090,6110,6110,6080,731
|
|
20241127,102800,424040140,6110,6090,6110,6090,211
|
|
20241127,102700,422754930,6100,6120,6120,6100,930
|
|
20241127,102600,417077520,6100,6100,6100,6100,320
|
|
20241127,102500,415125520,6100,6110,6110,6100,600
|
|
20241127,102400,411464940,6120,6130,6130,6110,691
|
|
20241127,102300,407240330,6130,6140,6140,6130,405
|
|
20241127,102200,404757480,6160,6160,6160,6160,0
|
|
20241127,102100,404757480,6160,6160,6160,6160,0
|
|
20241127,102000,404757480,6160,6150,6160,6150,163
|
|
20241127,101900,403753570,6140,6140,6140,6140,112
|
|
20241127,101800,403065890,6140,6150,6150,6140,720
|
|
20241127,101700,398643090,6150,6140,6150,6140,15
|
|
20241127,101600,398550890,6140,6130,6140,6130,99
|
|
20241127,101500,397943920,6130,6130,6130,6130,1
|
|
20241127,101400,397937790,6120,6120,6120,6120,149
|
|
20241127,101300,397025910,6130,6140,6140,6130,928
|
|
20241127,101200,391330430,6150,6160,6160,6150,942
|
|
20241127,101100,385536530,6160,6170,6170,6160,731
|
|
20241127,101000,381032360,6170,6170,6170,6170,0
|
|
20241127,100900,381032360,6170,6190,6190,6170,2
|
|
20241127,100800,381020000,6160,6160,6160,6160,0
|
|
20241127,100700,381020000,6160,6160,6160,6160,101
|
|
20241127,100600,380397840,6160,6160,6160,6160,27
|
|
20241127,100500,380231520,6160,6190,6190,6160,672
|
|
20241127,100400,376086110,6200,6210,6210,6200,12
|
|
20241127,100300,376011680,6210,6210,6210,6210,0
|
|
20241127,100200,376011680,6210,6210,6210,6210,0
|
|
20241127,100100,376011680,6210,6210,6210,6210,48
|
|
20241127,100000,375713600,6210,6210,6210,6210,0
|
|
20241127,095900,375713600,6210,6200,6210,6200,200
|
|
20241127,095800,374471820,6200,6200,6200,6200,0
|
|
20241127,095700,374471820,6200,6200,6200,6200,1
|
|
20241127,095600,374465620,6200,6200,6200,6200,124
|
|
20241127,095500,373696820,6200,6200,6200,6200,23
|
|
20241127,095400,373554220,6200,6200,6200,6200,515
|
|
20241127,095300,370361220,6200,6200,6200,6200,28
|
|
20241127,095200,370187620,6200,6200,6200,6200,56
|
|
20241127,095100,369840420,6200,6200,6200,6200,32
|
|
20241127,095000,369642020,6200,6200,6200,6200,184
|
|
20241127,094900,368501220,6200,6190,6200,6190,7
|
|
20241127,094800,368457860,6200,6190,6200,6190,103
|
|
20241127,094700,367820280,6190,6210,6210,6190,2
|
|
20241127,094600,367807880,6220,6220,6220,6220,125
|
|
20241127,094500,367030380,6220,6220,6220,6220,0
|
|
20241127,094400,367030380,6220,6220,6220,6220,1
|
|
20241127,094300,367024160,6220,6220,6220,6220,0
|
|
20241127,094200,367024160,6220,6190,6220,6190,143
|
|
20241127,094100,366138900,6190,6190,6190,6190,1
|
|
20241127,094000,366132710,6190,6220,6230,6190,692
|
|
20241127,093900,361829030,6180,6180,6180,6180,0
|
|
20241127,093800,361829030,6180,6180,6180,6180,0
|
|
20241127,093700,361829030,6180,6190,6190,6180,573
|
|
20241127,093600,358285350,6190,6190,6190,6190,1
|
|
20241127,093500,358279160,6210,6200,6210,6200,220
|
|
20241127,093400,356914660,6190,6200,6200,6190,1229
|
|
20241127,093300,349295060,6200,6200,6200,6200,200
|
|
20241127,093200,348055060,6200,6220,6220,6200,1109
|
|
20241127,093100,341176060,6200,6230,6230,6200,2
|
|
20241127,093000,341163630,6230,6230,6230,6230,365
|
|
20241127,092900,338889680,6220,6230,6230,6200,3000
|
|
20241127,092800,320248550,6230,6260,6270,6230,844
|
|
20241127,092700,314970980,6270,6270,6270,6240,1314
|
|
20241127,092600,306747670,6270,6270,6270,6260,863
|
|
20241127,092500,301342170,6270,6240,6270,6240,843
|
|
20241127,092400,296065630,6240,6230,6240,6230,654
|
|
20241127,092300,291986440,6240,6210,6240,6190,2158
|
|
20241127,092200,278578400,6210,6180,6210,6180,1070
|
|
20241127,092100,271959110,6180,6250,6250,6170,4738
|
|
20241127,092000,242475690,6290,6250,6340,6250,9852
|
|
20241127,091900,180623100,6240,6240,6250,6220,4923
|
|
20241127,091800,149878320,6240,6140,6240,6130,2803
|
|
20241127,091700,132516190,6130,6130,6130,6130,57
|
|
20241127,091600,132166780,6130,6120,6130,6120,79
|
|
20241127,091500,131683280,6150,6150,6150,6150,0
|
|
20241127,091400,131683280,6150,6150,6150,6150,1
|
|
20241127,091300,131677130,6150,6160,6160,6150,683
|
|
20241127,091200,127473440,6170,6170,6170,6170,125
|
|
20241127,091100,126702190,6170,6080,6180,6070,3342
|
|
20241127,091000,106172880,6080,6110,6110,6080,444
|
|
20241127,090900,103464400,6120,6170,6170,6120,545
|
|
20241127,090800,100119520,6170,6120,6170,6120,507
|
|
20241127,090700,97008830,6090,6100,6100,6090,195
|
|
20241127,090600,95819350,6110,6110,6110,6110,702
|
|
20241127,090500,91530130,6140,6130,6150,6120,1187
|
|
20241127,090400,84240630,6150,6130,6150,6130,360
|
|
20241127,090300,82030560,6120,6110,6130,6110,1190
|
|
20241127,090200,74750070,6110,6130,6130,6110,5306
|
|
20241127,090100,42301780,6130,6150,6180,6130,496
|
|
20241127,090000,39244520,6150,6270,6270,6140,6329
|