667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200400,269261320,9890,9890,9890,9890,861
|
|
20241127,200300,269261320,9890,9890,9890,9890,0
|
|
20241127,200200,269261320,9890,9890,9890,9890,0
|
|
20241127,200100,269261320,9890,9890,9890,9890,0
|
|
20241127,200000,269261320,9890,9890,9890,9890,0
|
|
20241127,195900,269261320,9890,9890,9890,9890,0
|
|
20241127,195800,269261320,9890,9890,9890,9890,0
|
|
20241127,195700,269261320,9890,9890,9890,9890,0
|
|
20241127,195600,269261320,9890,9890,9890,9890,0
|
|
20241127,195500,269261320,9890,9890,9890,9890,0
|
|
20241127,195400,269261320,9890,9890,9890,9890,0
|
|
20241127,195300,269261320,9890,9890,9890,9890,0
|
|
20241127,195200,269261320,9890,9890,9890,9890,0
|
|
20241127,195100,269261320,9890,9890,9890,9890,0
|
|
20241127,195000,269261320,9890,9890,9890,9890,0
|
|
20241127,194900,269261320,9890,9890,9890,9890,0
|
|
20241127,194800,269261320,9890,9890,9890,9890,0
|
|
20241127,194700,269261320,9890,9890,9890,9890,0
|
|
20241127,194600,269261320,9890,9890,9890,9890,0
|
|
20241127,194500,269261320,9890,9890,9890,9890,0
|
|
20241127,194400,269261320,9890,9890,9890,9890,0
|
|
20241127,194300,269261320,9890,9890,9890,9890,0
|
|
20241127,194200,269261320,9890,9890,9890,9890,0
|
|
20241127,194100,269261320,9890,9890,9890,9890,0
|
|
20241127,194000,269261320,9890,9890,9890,9890,0
|
|
20241127,193900,269261320,9890,9890,9890,9890,0
|
|
20241127,193800,269261320,9890,9890,9890,9890,0
|
|
20241127,193700,269261320,9890,9890,9890,9890,0
|
|
20241127,193600,269261320,9890,9890,9890,9890,0
|
|
20241127,193500,269261320,9890,9890,9890,9890,0
|
|
20241127,193400,269261320,9890,9890,9890,9890,861
|
|
20241127,193300,269261320,9890,9890,9890,9890,0
|
|
20241127,193200,269261320,9890,9890,9890,9890,0
|
|
20241127,193100,269261320,9890,9890,9890,9890,0
|
|
20241127,193000,269261320,9890,9890,9890,9890,0
|
|
20241127,192900,269261320,9890,9890,9890,9890,0
|
|
20241127,192800,269261320,9890,9890,9890,9890,0
|
|
20241127,192700,269261320,9890,9890,9890,9890,0
|
|
20241127,192600,269261320,9890,9890,9890,9890,0
|
|
20241127,192500,269261320,9890,9890,9890,9890,0
|
|
20241127,192400,269261320,9890,9890,9890,9890,0
|
|
20241127,192300,269261320,9890,9890,9890,9890,0
|
|
20241127,192200,269261320,9890,9890,9890,9890,0
|
|
20241127,192100,269261320,9890,9890,9890,9890,0
|
|
20241127,192000,269261320,9890,9890,9890,9890,0
|
|
20241127,191900,269261320,9890,9890,9890,9890,0
|
|
20241127,191800,269261320,9890,9890,9890,9890,0
|
|
20241127,191700,269261320,9890,9890,9890,9890,0
|
|
20241127,191600,269261320,9890,9890,9890,9890,0
|
|
20241127,191500,269261320,9890,9890,9890,9890,0
|
|
20241127,191400,269261320,9890,9890,9890,9890,0
|
|
20241127,191300,269261320,9890,9890,9890,9890,0
|
|
20241127,191200,269261320,9890,9890,9890,9890,0
|
|
20241127,191100,269261320,9890,9890,9890,9890,0
|
|
20241127,191000,269261320,9890,9890,9890,9890,0
|
|
20241127,190900,269261320,9890,9890,9890,9890,0
|
|
20241127,190800,269261320,9890,9890,9890,9890,0
|
|
20241127,190700,269261320,9890,9890,9890,9890,0
|
|
20241127,190600,269261320,9890,9890,9890,9890,0
|
|
20241127,190500,269261320,9890,9890,9890,9890,0
|
|
20241127,190400,269261320,9890,9890,9890,9890,861
|
|
20241127,190300,269261320,9890,9890,9890,9890,0
|
|
20241127,190200,269261320,9890,9890,9890,9890,0
|
|
20241127,190100,269261320,9890,9890,9890,9890,0
|
|
20241127,190000,269261320,9890,9890,9890,9890,0
|
|
20241127,185900,269261320,9890,9890,9890,9890,0
|
|
20241127,185800,269261320,9890,9890,9890,9890,0
|
|
20241127,185700,269261320,9890,9890,9890,9890,0
|
|
20241127,185600,269261320,9890,9890,9890,9890,0
|
|
20241127,185500,269261320,9890,9890,9890,9890,0
|
|
20241127,185400,269261320,9890,9890,9890,9890,0
|
|
20241127,185300,269261320,9890,9890,9890,9890,0
|
|
20241127,185200,269261320,9890,9890,9890,9890,0
|
|
20241127,185100,269261320,9890,9890,9890,9890,0
|
|
20241127,185000,269261320,9890,9890,9890,9890,0
|
|
20241127,184900,269261320,9890,9890,9890,9890,0
|
|
20241127,184800,269261320,9890,9890,9890,9890,0
|
|
20241127,184700,269261320,9890,9890,9890,9890,0
|
|
20241127,184600,269261320,9890,9890,9890,9890,0
|
|
20241127,184500,269261320,9890,9890,9890,9890,0
|
|
20241127,184400,269261320,9890,9890,9890,9890,0
|
|
20241127,184300,269261320,9890,9890,9890,9890,0
|
|
20241127,184200,269261320,9890,9890,9890,9890,0
|
|
20241127,184100,269261320,9890,9890,9890,9890,0
|
|
20241127,184000,269261320,9890,9890,9890,9890,0
|
|
20241127,183900,269261320,9890,9890,9890,9890,0
|
|
20241127,183800,269261320,9890,9890,9890,9890,0
|
|
20241127,183700,269261320,9890,9890,9890,9890,0
|
|
20241127,183600,269261320,9890,9890,9890,9890,0
|
|
20241127,183500,269261320,9890,9890,9890,9890,0
|
|
20241127,183400,269261320,9890,9890,9890,9890,861
|
|
20241127,183300,269261320,9890,9890,9890,9890,0
|
|
20241127,183200,269261320,9890,9890,9890,9890,0
|
|
20241127,183100,269261320,9890,9890,9890,9890,0
|
|
20241127,183000,269261320,9890,9890,9890,9890,0
|
|
20241127,182900,269261320,9890,9890,9890,9890,0
|
|
20241127,182800,269261320,9890,9890,9890,9890,0
|
|
20241127,182700,269261320,9890,9890,9890,9890,0
|
|
20241127,182600,269261320,9890,9890,9890,9890,0
|
|
20241127,182500,269261320,9890,9890,9890,9890,0
|
|
20241127,182400,269261320,9890,9890,9890,9890,0
|
|
20241127,182300,269261320,9890,9890,9890,9890,0
|
|
20241127,182200,269261320,9890,9890,9890,9890,0
|
|
20241127,182100,269261320,9890,9890,9890,9890,0
|
|
20241127,182000,269261320,9890,9890,9890,9890,0
|
|
20241127,181900,269261320,9890,9890,9890,9890,0
|
|
20241127,181800,269261320,9890,9890,9890,9890,0
|
|
20241127,181700,269261320,9890,9890,9890,9890,0
|
|
20241127,181600,269261320,9890,9890,9890,9890,0
|
|
20241127,181500,269261320,9890,9890,9890,9890,0
|
|
20241127,181400,269261320,9890,9890,9890,9890,0
|
|
20241127,181300,269261320,9890,9890,9890,9890,0
|
|
20241127,181200,269261320,9890,9890,9890,9890,0
|
|
20241127,181100,269261320,9890,9890,9890,9890,0
|
|
20241127,181000,269261320,9890,9890,9890,9890,0
|
|
20241127,180900,269261320,9890,9890,9890,9890,0
|
|
20241127,180800,269261320,9890,9890,9890,9890,0
|
|
20241127,180700,269261320,9890,9890,9890,9890,0
|
|
20241127,180600,269261320,9890,9890,9890,9890,0
|
|
20241127,180500,269261320,9890,9890,9890,9890,0
|
|
20241127,180400,269261320,9890,9890,9890,9890,861
|
|
20241127,180300,269261320,9890,9890,9890,9890,0
|
|
20241127,180200,269261320,9890,9890,9890,9890,0
|
|
20241127,180100,269261320,9890,9890,9890,9890,0
|
|
20241127,180000,269261320,9890,9890,9890,9890,0
|
|
20241127,175900,269261320,9890,9890,9890,9890,0
|
|
20241127,175800,269261320,9890,9890,9890,9890,0
|
|
20241127,175700,269261320,9890,9890,9890,9890,0
|
|
20241127,175600,269261320,9890,9890,9890,9890,0
|
|
20241127,175500,269261320,9890,9890,9890,9890,0
|
|
20241127,175400,269261320,9890,9890,9890,9890,0
|
|
20241127,175300,269261320,9890,9890,9890,9890,0
|
|
20241127,175200,269261320,9890,9890,9890,9890,0
|
|
20241127,175100,269261320,9890,9890,9890,9890,0
|
|
20241127,175000,269261320,9890,9890,9890,9890,0
|
|
20241127,174900,269261320,9890,9890,9890,9890,0
|
|
20241127,174800,269261320,9890,9890,9890,9890,0
|
|
20241127,174700,269261320,9890,9890,9890,9890,0
|
|
20241127,174600,269261320,9890,9890,9890,9890,0
|
|
20241127,174500,269261320,9890,9890,9890,9890,0
|
|
20241127,174400,269261320,9890,9890,9890,9890,0
|
|
20241127,174300,269261320,9890,9890,9890,9890,0
|
|
20241127,174200,269261320,9890,9890,9890,9890,0
|
|
20241127,174100,269261320,9890,9890,9890,9890,0
|
|
20241127,174000,269261320,9890,9890,9890,9890,0
|
|
20241127,173900,269261320,9890,9890,9890,9890,0
|
|
20241127,173800,269261320,9890,9890,9890,9890,0
|
|
20241127,173700,269261320,9890,9890,9890,9890,0
|
|
20241127,173600,269261320,9890,9890,9890,9890,0
|
|
20241127,173500,269261320,9890,9890,9890,9890,0
|
|
20241127,173400,269261320,9890,9890,9890,9890,861
|
|
20241127,173300,269261320,9890,9890,9890,9890,0
|
|
20241127,173200,269261320,9890,9890,9890,9890,0
|
|
20241127,173100,269261320,9890,9890,9890,9890,0
|
|
20241127,173000,269261320,9890,9890,9890,9890,0
|
|
20241127,172900,269261320,9890,9890,9890,9890,0
|
|
20241127,172800,269261320,9890,9890,9890,9890,0
|
|
20241127,172700,269261320,9890,9890,9890,9890,0
|
|
20241127,172600,269261320,9890,9890,9890,9890,0
|
|
20241127,172500,269261320,9890,9890,9890,9890,0
|
|
20241127,172400,269261320,9890,9890,9890,9890,0
|
|
20241127,172300,269261320,9890,9890,9890,9890,0
|
|
20241127,172200,269261320,9890,9890,9890,9890,0
|
|
20241127,172100,269261320,9890,9890,9890,9890,0
|
|
20241127,172000,269261320,9890,9890,9890,9890,0
|
|
20241127,171900,269261320,9890,9890,9890,9890,0
|
|
20241127,171800,269261320,9890,9890,9890,9890,0
|
|
20241127,171700,269261320,9890,9890,9890,9890,0
|
|
20241127,171600,269261320,9890,9890,9890,9890,0
|
|
20241127,171500,269261320,9890,9890,9890,9890,0
|
|
20241127,171400,269261320,9890,9890,9890,9890,0
|
|
20241127,171300,269261320,9890,9890,9890,9890,0
|
|
20241127,171200,269261320,9890,9890,9890,9890,0
|
|
20241127,171100,269261320,9890,9890,9890,9890,0
|
|
20241127,171000,269261320,9890,9890,9890,9890,0
|
|
20241127,170900,269261320,9890,9890,9890,9890,0
|
|
20241127,170800,269261320,9890,9890,9890,9890,0
|
|
20241127,170700,269261320,9890,9890,9890,9890,0
|
|
20241127,170600,269261320,9890,9890,9890,9890,0
|
|
20241127,170500,269261320,9890,9890,9890,9890,0
|
|
20241127,170400,269261320,9890,9890,9890,9890,861
|
|
20241127,170300,269261320,9890,9890,9890,9890,0
|
|
20241127,170200,269261320,9890,9890,9890,9890,0
|
|
20241127,170100,269261320,9890,9890,9890,9890,0
|
|
20241127,170000,269261320,9890,9890,9890,9890,0
|
|
20241127,165900,269261320,9890,9890,9890,9890,0
|
|
20241127,165800,269261320,9890,9890,9890,9890,0
|
|
20241127,165700,269261320,9890,9890,9890,9890,0
|
|
20241127,165600,269261320,9890,9890,9890,9890,0
|
|
20241127,165500,269261320,9890,9890,9890,9890,0
|
|
20241127,165400,269261320,9890,9890,9890,9890,0
|
|
20241127,165300,269261320,9890,9890,9890,9890,0
|
|
20241127,165200,269261320,9890,9890,9890,9890,0
|
|
20241127,165100,269261320,9890,9890,9890,9890,0
|
|
20241127,165000,269261320,9890,9890,9890,9890,0
|
|
20241127,164900,269261320,9890,9890,9890,9890,0
|
|
20241127,164800,269261320,9890,9890,9890,9890,0
|
|
20241127,164700,269261320,9890,9890,9890,9890,0
|
|
20241127,164600,269261320,9890,9890,9890,9890,0
|
|
20241127,164500,269261320,9890,9890,9890,9890,0
|
|
20241127,164400,269261320,9890,9890,9890,9890,0
|
|
20241127,164300,269261320,9890,9890,9890,9890,0
|
|
20241127,164200,269261320,9890,9890,9890,9890,0
|
|
20241127,164100,269261320,9890,9890,9890,9890,0
|
|
20241127,164000,269261320,9890,9890,9890,9890,0
|
|
20241127,163900,269261320,9890,9890,9890,9890,0
|
|
20241127,163800,269261320,9890,9890,9890,9890,0
|
|
20241127,163700,269261320,9890,9890,9890,9890,0
|
|
20241127,163600,269261320,9890,9890,9890,9890,0
|
|
20241127,163500,269261320,9890,9890,9890,9890,0
|
|
20241127,163400,269261320,9890,9890,9890,9890,861
|
|
20241127,163300,269261320,9890,9890,9890,9890,0
|
|
20241127,163200,269261320,9890,9890,9890,9890,0
|
|
20241127,163100,269261320,9890,9890,9890,9890,0
|
|
20241127,163000,269261320,9890,9890,9890,9890,0
|
|
20241127,162900,269261320,9890,9890,9890,9890,0
|
|
20241127,162800,269261320,9890,9890,9890,9890,0
|
|
20241127,162700,269261320,9890,9890,9890,9890,0
|
|
20241127,162600,269261320,9890,9890,9890,9890,0
|
|
20241127,162500,269261320,9890,9890,9890,9890,0
|
|
20241127,162400,269261320,9890,9890,9890,9890,0
|
|
20241127,162300,269261320,9890,9890,9890,9890,0
|
|
20241127,162200,269261320,9890,9890,9890,9890,0
|
|
20241127,162100,269261320,9890,9890,9890,9890,0
|
|
20241127,162000,269261320,9890,9890,9890,9890,0
|
|
20241127,161900,269261320,9890,9890,9890,9890,0
|
|
20241127,161800,269261320,9890,9890,9890,9890,0
|
|
20241127,161700,269261320,9890,9890,9890,9890,0
|
|
20241127,161600,269261320,9890,9890,9890,9890,0
|
|
20241127,161500,269261320,9890,9890,9890,9890,0
|
|
20241127,161400,269261320,9890,9890,9890,9890,0
|
|
20241127,161300,269261320,9890,9890,9890,9890,0
|
|
20241127,161200,269261320,9890,9890,9890,9890,0
|
|
20241127,161100,269261320,9890,9890,9890,9890,0
|
|
20241127,161000,269261320,9890,9890,9890,9890,0
|
|
20241127,160900,269261320,9890,9890,9890,9890,0
|
|
20241127,160800,269261320,9890,9890,9890,9890,0
|
|
20241127,160700,269261320,9890,9890,9890,9890,0
|
|
20241127,160600,269261320,9890,9890,9890,9890,0
|
|
20241127,160500,269261320,9890,9890,9890,9890,0
|
|
20241127,160400,269261320,9890,9890,9890,9890,861
|
|
20241127,160300,269261320,9890,9890,9890,9890,0
|
|
20241127,160200,269261320,9890,9890,9890,9890,0
|
|
20241127,160100,269261320,9890,9890,9890,9890,0
|
|
20241127,160000,269261320,9890,9890,9890,9890,0
|
|
20241127,155900,269261320,9890,9890,9890,9890,0
|
|
20241127,155800,269261320,9890,9890,9890,9890,0
|
|
20241127,155700,269261320,9890,9890,9890,9890,0
|
|
20241127,155600,269261320,9890,9890,9890,9890,0
|
|
20241127,155500,269261320,9890,9890,9890,9890,0
|
|
20241127,155400,269261320,9890,9890,9890,9890,0
|
|
20241127,155300,269261320,9890,9890,9890,9890,0
|
|
20241127,155200,269261320,9890,9890,9890,9890,0
|
|
20241127,155100,269261320,9890,9890,9890,9890,0
|
|
20241127,155000,269261320,9890,9890,9890,9890,0
|
|
20241127,154900,269261320,9890,9890,9890,9890,0
|
|
20241127,154800,269261320,9890,9890,9890,9890,0
|
|
20241127,154700,269261320,9890,9890,9890,9890,0
|
|
20241127,154600,269261320,9890,9890,9890,9890,0
|
|
20241127,154500,269261320,9890,9890,9890,9890,0
|
|
20241127,154400,269261320,9890,9890,9890,9890,0
|
|
20241127,154300,269261320,9890,9890,9890,9890,0
|
|
20241127,154200,269261320,9890,9890,9890,9890,0
|
|
20241127,154100,269261320,9890,9890,9890,9890,0
|
|
20241127,154000,269261320,9890,9890,9890,9890,0
|
|
20241127,153900,269261320,9890,9890,9890,9890,0
|
|
20241127,153800,269261320,9890,9890,9890,9890,0
|
|
20241127,153700,269261320,9890,9890,9890,9890,0
|
|
20241127,153600,269261320,9890,9890,9890,9890,0
|
|
20241127,153500,269261320,9890,9890,9890,9890,0
|
|
20241127,153400,269261320,9890,9890,9890,9890,861
|
|
20241127,153300,269261320,9890,9890,9890,9890,0
|
|
20241127,153200,269261320,9890,9890,9890,9890,0
|
|
20241127,153100,269261320,9890,9890,9890,9890,0
|
|
20241127,153000,269261320,9890,9890,9890,9890,861
|
|
20241127,152900,260746030,9890,9890,9890,9890,0
|
|
20241127,152800,260746030,9890,9890,9890,9890,0
|
|
20241127,152700,260746030,9890,9890,9890,9890,0
|
|
20241127,152600,260746030,9890,9890,9890,9890,0
|
|
20241127,152500,260746030,9890,9890,9890,9890,0
|
|
20241127,152400,260746030,9890,9890,9890,9890,0
|
|
20241127,152300,260746030,9890,9890,9890,9890,0
|
|
20241127,152200,260746030,9890,9890,9890,9890,0
|
|
20241127,152100,260746030,9890,9890,9890,9890,0
|
|
20241127,152000,260746030,9890,9890,9890,9890,0
|
|
20241127,151900,260746030,9890,9800,9900,9800,22
|
|
20241127,151800,260528530,9900,9820,9900,9800,633
|
|
20241127,151700,254297020,9800,9800,9800,9800,4
|
|
20241127,151600,254257820,9820,9870,9870,9820,313
|
|
20241127,151500,251179160,9870,9800,9870,9800,35
|
|
20241127,151400,250834780,9780,9780,9780,9780,8
|
|
20241127,151300,250756540,9810,9800,9830,9800,275
|
|
20241127,151200,248054700,9790,9790,9790,9790,21
|
|
20241127,151100,247849110,9810,9810,9810,9810,0
|
|
20241127,151000,247849110,9810,9810,9810,9810,23
|
|
20241127,150900,247623480,9790,9790,9790,9790,26
|
|
20241127,150800,247368940,9800,9820,9820,9800,172
|
|
20241127,150700,245683030,9830,9830,9830,9830,0
|
|
20241127,150600,245683030,9830,9830,9830,9830,0
|
|
20241127,150500,245683030,9830,9830,9830,9830,2
|
|
20241127,150400,245663370,9830,9830,9830,9830,0
|
|
20241127,150300,245663370,9830,9830,9830,9830,0
|
|
20241127,150200,245663370,9830,9840,9840,9830,78
|
|
20241127,150100,244895860,9840,9830,9840,9830,147
|
|
20241127,150000,243450630,9820,9830,9830,9820,285
|
|
20241127,145900,240649120,9820,9820,9820,9820,0
|
|
20241127,145800,240649120,9820,9820,9820,9820,24
|
|
20241127,145700,240413440,9810,9820,9820,9810,31
|
|
20241127,145600,240109030,9820,9820,9820,9820,0
|
|
20241127,145500,240109030,9820,9820,9820,9820,2
|
|
20241127,145400,240089390,9820,9820,9820,9820,3
|
|
20241127,145300,240059930,9820,9810,9820,9810,7
|
|
20241127,145200,239991230,9800,9800,9800,9800,0
|
|
20241127,145100,239991230,9800,9810,9810,9800,45
|
|
20241127,145000,239550180,9810,9810,9810,9810,0
|
|
20241127,144900,239550180,9810,9810,9810,9810,100
|
|
20241127,144800,238569180,9810,9810,9810,9810,50
|
|
20241127,144700,238078680,9810,9800,9810,9800,102
|
|
20241127,144600,237078080,9790,9790,9790,9790,54
|
|
20241127,144500,236549420,9800,9800,9800,9800,0
|
|
20241127,144400,236549420,9800,9800,9800,9800,51
|
|
20241127,144300,236049620,9800,9800,9800,9800,81
|
|
20241127,144200,235255820,9780,9780,9780,9780,0
|
|
20241127,144100,235255820,9780,9780,9780,9780,0
|
|
20241127,144000,235255820,9780,9780,9780,9780,0
|
|
20241127,143900,235255820,9780,9780,9780,9780,1
|
|
20241127,143800,235246040,9790,9790,9790,9790,0
|
|
20241127,143700,235246040,9790,9790,9790,9790,0
|
|
20241127,143600,235246040,9790,9790,9790,9790,0
|
|
20241127,143500,235246040,9790,9790,9790,9790,13
|
|
20241127,143400,235118770,9790,9790,9790,9790,19
|
|
20241127,143300,234932760,9800,9800,9800,9800,0
|
|
20241127,143200,234932760,9800,9800,9800,9800,0
|
|
20241127,143100,234932760,9800,9800,9800,9800,0
|
|
20241127,143000,234932760,9800,9800,9800,9800,0
|
|
20241127,142900,234932760,9800,9800,9800,9800,6
|
|
20241127,142800,234873960,9810,9810,9810,9810,0
|
|
20241127,142700,234873960,9810,9810,9810,9810,0
|
|
20241127,142600,234873960,9810,9800,9810,9800,2
|
|
20241127,142500,234854350,9800,9800,9800,9800,35
|
|
20241127,142400,234511350,9800,9800,9800,9800,17
|
|
20241127,142300,234344750,9800,9800,9800,9800,0
|
|
20241127,142200,234344750,9800,9800,9800,9800,0
|
|
20241127,142100,234344750,9800,9780,9800,9780,2
|
|
20241127,142000,234325170,9770,9770,9770,9770,0
|
|
20241127,141900,234325170,9770,9770,9770,9770,0
|
|
20241127,141800,234325170,9770,9770,9770,9770,0
|
|
20241127,141700,234325170,9770,9770,9770,9770,0
|
|
20241127,141600,234325170,9770,9800,9800,9770,426
|
|
20241127,141500,230156580,9810,9810,9810,9810,0
|
|
20241127,141400,230156580,9810,9810,9810,9810,0
|
|
20241127,141300,230156580,9810,9800,9810,9800,322
|
|
20241127,141200,226999980,9810,9810,9810,9810,0
|
|
20241127,141100,226999980,9810,9810,9810,9810,1
|
|
20241127,141000,226990170,9810,9810,9810,9810,0
|
|
20241127,140900,226990170,9810,9810,9810,9810,0
|
|
20241127,140800,226990170,9810,9810,9810,9810,0
|
|
20241127,140700,226990170,9810,9810,9810,9810,5
|
|
20241127,140600,226941120,9810,9810,9810,9810,0
|
|
20241127,140500,226941120,9810,9810,9810,9810,20
|
|
20241127,140400,226744920,9800,9800,9800,9800,0
|
|
20241127,140300,226744920,9800,9800,9800,9800,0
|
|
20241127,140200,226744920,9800,9800,9800,9800,0
|
|
20241127,140100,226744920,9800,9800,9800,9800,0
|
|
20241127,140000,226744920,9800,9800,9800,9800,900
|
|
20241127,135900,217924920,9800,9800,9800,9800,0
|
|
20241127,135800,217924920,9800,9800,9800,9800,0
|
|
20241127,135700,217924920,9800,9800,9800,9800,43
|
|
20241127,135600,217503520,9800,9810,9810,9770,1907
|
|
20241127,135500,198853070,9810,9810,9810,9810,0
|
|
20241127,135400,198853070,9810,9810,9810,9810,0
|
|
20241127,135300,198853070,9810,9810,9810,9810,0
|
|
20241127,135200,198853070,9810,9810,9810,9810,0
|
|
20241127,135100,198853070,9810,9810,9810,9810,0
|
|
20241127,135000,198853070,9810,9810,9810,9810,331
|
|
20241127,134900,195605960,9820,9820,9820,9820,0
|
|
20241127,134800,195605960,9820,9820,9820,9820,0
|
|
20241127,134700,195605960,9820,9820,9820,9820,0
|
|
20241127,134600,195605960,9820,9820,9820,9820,0
|
|
20241127,134500,195605960,9820,9820,9820,9820,0
|
|
20241127,134400,195605960,9820,9820,9820,9820,0
|
|
20241127,134300,195605960,9820,9820,9820,9820,0
|
|
20241127,134200,195605960,9820,9820,9820,9820,0
|
|
20241127,134100,195605960,9820,9820,9820,9820,0
|
|
20241127,134000,195605960,9820,9820,9820,9820,0
|
|
20241127,133900,195605960,9820,9820,9820,9820,0
|
|
20241127,133800,195605960,9820,9820,9820,9820,0
|
|
20241127,133700,195605960,9820,9820,9820,9820,0
|
|
20241127,133600,195605960,9820,9820,9820,9820,2
|
|
20241127,133500,195586320,9820,9820,9820,9820,0
|
|
20241127,133400,195586320,9820,9820,9820,9820,501
|
|
20241127,133300,190666500,9810,9810,9810,9810,0
|
|
20241127,133200,190666500,9810,9810,9810,9810,0
|
|
20241127,133100,190666500,9810,9810,9810,9810,0
|
|
20241127,133000,190666500,9810,9810,9810,9810,0
|
|
20241127,132900,190666500,9810,9810,9810,9810,0
|
|
20241127,132800,190666500,9810,9810,9810,9810,0
|
|
20241127,132700,190666500,9810,9810,9810,9810,22
|
|
20241127,132600,190450680,9820,9820,9820,9820,0
|
|
20241127,132500,190450680,9820,9820,9820,9820,0
|
|
20241127,132400,190450680,9820,9820,9820,9820,10
|
|
20241127,132300,190352480,9810,9810,9810,9810,0
|
|
20241127,132200,190352480,9810,9810,9810,9810,0
|
|
20241127,132100,190352480,9810,9810,9810,9810,0
|
|
20241127,132000,190352480,9810,9810,9810,9810,1
|
|
20241127,131900,190342670,9810,9810,9810,9810,0
|
|
20241127,131800,190342670,9810,9810,9810,9810,0
|
|
20241127,131700,190342670,9810,9810,9810,9810,0
|
|
20241127,131600,190342670,9810,9810,9810,9810,0
|
|
20241127,131500,190342670,9810,9810,9810,9810,0
|
|
20241127,131400,190342670,9810,9810,9810,9810,1
|
|
20241127,131300,190332860,9800,9800,9800,9800,0
|
|
20241127,131200,190332860,9800,9800,9800,9800,0
|
|
20241127,131100,190332860,9800,9800,9800,9800,14
|
|
20241127,131000,190195660,9800,9820,9820,9800,33
|
|
20241127,130900,189871840,9830,9830,9830,9830,0
|
|
20241127,130800,189871840,9830,9830,9830,9830,0
|
|
20241127,130700,189871840,9830,9830,9830,9830,0
|
|
20241127,130600,189871840,9830,9830,9830,9830,110
|
|
20241127,130500,188790540,9830,9830,9830,9830,0
|
|
20241127,130400,188790540,9830,9830,9830,9830,0
|
|
20241127,130300,188790540,9830,9830,9830,9830,0
|
|
20241127,130200,188790540,9830,9830,9830,9830,0
|
|
20241127,130100,188790540,9830,9830,9830,9830,2
|
|
20241127,130000,188770880,9830,9830,9830,9830,0
|
|
20241127,125900,188770880,9830,9830,9830,9830,0
|
|
20241127,125800,188770880,9830,9830,9830,9830,0
|
|
20241127,125700,188770880,9830,9830,9830,9830,0
|
|
20241127,125600,188770880,9830,9830,9830,9830,0
|
|
20241127,125500,188770880,9830,9830,9830,9830,10
|
|
20241127,125400,188672580,9820,9820,9820,9820,4
|
|
20241127,125300,188633300,9800,9800,9800,9800,10
|
|
20241127,125200,188535300,9810,9810,9810,9810,18
|
|
20241127,125100,188358720,9820,9820,9820,9820,0
|
|
20241127,125000,188358720,9820,9820,9820,9820,0
|
|
20241127,124900,188358720,9820,9820,9820,9820,0
|
|
20241127,124800,188358720,9820,9820,9820,9820,1
|
|
20241127,124700,188348900,9820,9820,9820,9820,0
|
|
20241127,124600,188348900,9820,9820,9820,9820,0
|
|
20241127,124500,188348900,9820,9820,9820,9820,1
|
|
20241127,124400,188339080,9830,9830,9830,9830,0
|
|
20241127,124300,188339080,9830,9830,9830,9830,0
|
|
20241127,124200,188339080,9830,9860,9860,9830,149
|
|
20241127,124100,186874170,9860,9860,9860,9860,0
|
|
20241127,124000,186874170,9860,9860,9860,9860,2
|
|
20241127,123900,186854450,9860,9860,9860,9860,0
|
|
20241127,123800,186854450,9860,9860,9860,9860,0
|
|
20241127,123700,186854450,9860,9860,9860,9860,0
|
|
20241127,123600,186854450,9860,9860,9860,9860,0
|
|
20241127,123500,186854450,9860,9860,9860,9860,213
|
|
20241127,123400,184754270,9860,9860,9860,9860,0
|
|
20241127,123300,184754270,9860,9860,9860,9860,0
|
|
20241127,123200,184754270,9860,9860,9860,9860,0
|
|
20241127,123100,184754270,9860,9860,9860,9860,99
|
|
20241127,123000,183778130,9860,9900,9900,9850,3
|
|
20241127,122900,183748520,9850,9840,9890,9840,23
|
|
20241127,122800,183521540,9920,9800,9920,9800,1199
|
|
20241127,122700,171721100,9790,9790,9790,9790,0
|
|
20241127,122600,171721100,9790,9790,9790,9790,0
|
|
20241127,122500,171721100,9790,9790,9790,9790,60
|
|
20241127,122400,171133700,9780,9780,9780,9780,0
|
|
20241127,122300,171133700,9780,9780,9780,9780,0
|
|
20241127,122200,171133700,9780,9780,9780,9780,0
|
|
20241127,122100,171133700,9780,9780,9780,9780,0
|
|
20241127,122000,171133700,9780,9790,9790,9780,26
|
|
20241127,121900,170879370,9790,9790,9790,9790,25
|
|
20241127,121800,170634620,9790,9790,9790,9790,0
|
|
20241127,121700,170634620,9790,9800,9800,9780,1696
|
|
20241127,121600,154031840,9800,9800,9800,9800,0
|
|
20241127,121500,154031840,9800,9800,9800,9800,0
|
|
20241127,121400,154031840,9800,9800,9800,9800,0
|
|
20241127,121300,154031840,9800,9800,9800,9800,1
|
|
20241127,121200,154022040,9800,9800,9800,9800,26
|
|
20241127,121100,153767240,9800,9800,9800,9800,0
|
|
20241127,121000,153767240,9800,9800,9800,9800,0
|
|
20241127,120900,153767240,9800,9800,9800,9800,50
|
|
20241127,120800,153277240,9800,9800,9800,9800,0
|
|
20241127,120700,153277240,9800,9800,9800,9800,99
|
|
20241127,120600,152307040,9810,9810,9810,9810,0
|
|
20241127,120500,152307040,9810,9810,9810,9810,0
|
|
20241127,120400,152307040,9810,9810,9810,9810,1
|
|
20241127,120300,152297230,9810,9810,9810,9810,0
|
|
20241127,120200,152297230,9810,9810,9810,9810,0
|
|
20241127,120100,152297230,9810,9810,9810,9810,1
|
|
20241127,120000,152287420,9800,9800,9800,9800,2
|
|
20241127,115900,152267820,9790,9790,9790,9790,0
|
|
20241127,115800,152267820,9790,9790,9790,9790,0
|
|
20241127,115700,152267820,9790,9790,9790,9790,0
|
|
20241127,115600,152267820,9790,9790,9790,9790,0
|
|
20241127,115500,152267820,9790,9790,9790,9790,1
|
|
20241127,115400,152258030,9790,9800,9800,9790,146
|
|
20241127,115300,150827480,9800,9800,9800,9800,0
|
|
20241127,115200,150827480,9800,9800,9800,9800,100
|
|
20241127,115100,149847480,9790,9790,9790,9790,0
|
|
20241127,115000,149847480,9790,9790,9790,9790,0
|
|
20241127,114900,149847480,9790,9790,9790,9790,0
|
|
20241127,114800,149847480,9790,9790,9790,9790,0
|
|
20241127,114700,149847480,9790,9790,9790,9790,0
|
|
20241127,114600,149847480,9790,9790,9790,9790,0
|
|
20241127,114500,149847480,9790,9790,9790,9790,0
|
|
20241127,114400,149847480,9790,9790,9790,9790,0
|
|
20241127,114300,149847480,9790,9790,9790,9790,0
|
|
20241127,114200,149847480,9790,9790,9790,9790,0
|
|
20241127,114100,149847480,9790,9790,9790,9790,0
|
|
20241127,114000,149847480,9790,9790,9790,9790,0
|
|
20241127,113900,149847480,9790,9790,9790,9790,0
|
|
20241127,113800,149847480,9790,9790,9790,9790,0
|
|
20241127,113700,149847480,9790,9790,9790,9790,0
|
|
20241127,113600,149847480,9790,9790,9790,9790,19
|
|
20241127,113500,149661470,9800,9800,9800,9800,426
|
|
20241127,113400,145486670,9800,9800,9800,9800,16
|
|
20241127,113300,145329870,9810,9810,9810,9810,0
|
|
20241127,113200,145329870,9810,9810,9810,9810,0
|
|
20241127,113100,145329870,9810,9810,9810,9810,0
|
|
20241127,113000,145329870,9810,9810,9810,9810,101
|
|
20241127,112900,144339060,9810,9810,9810,9810,0
|
|
20241127,112800,144339060,9810,9810,9810,9800,263
|
|
20241127,112700,141760340,9820,9820,9820,9820,86
|
|
20241127,112600,140915820,9820,9820,9820,9820,0
|
|
20241127,112500,140915820,9820,9820,9820,9820,0
|
|
20241127,112400,140915820,9820,9820,9820,9820,0
|
|
20241127,112300,140915820,9820,9820,9820,9820,7
|
|
20241127,112200,140847080,9820,9820,9820,9820,0
|
|
20241127,112100,140847080,9820,9820,9820,9820,0
|
|
20241127,112000,140847080,9820,9820,9820,9820,38
|
|
20241127,111900,140473920,9820,9820,9820,9820,39
|
|
20241127,111800,140090940,9820,9820,9820,9820,0
|
|
20241127,111700,140090940,9820,9820,9820,9820,0
|
|
20241127,111600,140090940,9820,9820,9820,9820,0
|
|
20241127,111500,140090940,9820,9820,9820,9820,0
|
|
20241127,111400,140090940,9820,9810,9820,9810,212
|
|
20241127,111300,138009700,9790,9790,9790,9790,0
|
|
20241127,111200,138009700,9790,9790,9790,9790,253
|
|
20241127,111100,135532830,9790,9790,9790,9790,23
|
|
20241127,111000,135307660,9790,9790,9790,9790,2
|
|
20241127,110900,135288080,9790,9800,9800,9780,347
|
|
20241127,110800,131890470,9820,9810,9820,9810,100
|
|
20241127,110700,130908480,9810,9810,9810,9810,0
|
|
20241127,110600,130908480,9810,9810,9810,9810,0
|
|
20241127,110500,130908480,9810,9810,9810,9810,25
|
|
20241127,110400,130663230,9810,9810,9810,9810,50
|
|
20241127,110300,130172730,9810,9810,9810,9810,20
|
|
20241127,110200,129976530,9810,9810,9810,9810,0
|
|
20241127,110100,129976530,9810,9810,9810,9810,0
|
|
20241127,110000,129976530,9810,9810,9810,9810,0
|
|
20241127,105900,129976530,9810,9810,9810,9810,35
|
|
20241127,105800,129633180,9810,9810,9810,9810,6
|
|
20241127,105700,129574320,9800,9800,9800,9800,6
|
|
20241127,105600,129515520,9810,9810,9940,9810,780
|
|
20241127,105500,121845000,9810,9810,9810,9810,0
|
|
20241127,105400,121845000,9810,9810,9810,9810,0
|
|
20241127,105300,121845000,9810,9810,9810,9810,21
|
|
20241127,105200,121638990,9820,9820,9820,9820,0
|
|
20241127,105100,121638990,9820,9820,9820,9820,0
|
|
20241127,105000,121638990,9820,9820,9820,9820,0
|
|
20241127,104900,121638990,9820,9820,9820,9820,0
|
|
20241127,104800,121638990,9820,9820,9820,9820,1
|
|
20241127,104700,121629170,9860,9830,9860,9830,200
|
|
20241127,104600,119660160,9810,9810,9810,9810,0
|
|
20241127,104500,119660160,9810,9810,9810,9810,50
|
|
20241127,104400,119169660,9820,9820,9820,9820,0
|
|
20241127,104300,119169660,9820,9820,9820,9820,0
|
|
20241127,104200,119169660,9820,9820,9820,9820,2
|
|
20241127,104100,119150020,9810,9810,9810,9810,0
|
|
20241127,104000,119150020,9810,9810,9810,9810,0
|
|
20241127,103900,119150020,9810,9810,9810,9810,0
|
|
20241127,103800,119150020,9810,9820,9820,9810,100
|
|
20241127,103700,118168040,9860,9860,9860,9860,0
|
|
20241127,103600,118168040,9860,9860,9860,9860,0
|
|
20241127,103500,118168040,9860,9860,9860,9860,0
|
|
20241127,103400,118168040,9860,9860,9860,9860,0
|
|
20241127,103300,118168040,9860,9840,9860,9840,100
|
|
20241127,103200,117182140,9840,9840,9840,9840,0
|
|
20241127,103100,117182140,9840,9840,9840,9840,6
|
|
20241127,103000,117123100,9840,9840,9840,9840,10
|
|
20241127,102900,117024700,9840,9840,9840,9840,0
|
|
20241127,102800,117024700,9840,9830,9840,9830,152
|
|
20241127,102700,115529630,9810,9830,9830,9810,152
|
|
20241127,102600,114037440,9830,9830,9830,9830,28
|
|
20241127,102500,113762200,9830,9830,9830,9830,24
|
|
20241127,102400,113526280,9820,9820,9820,9820,0
|
|
20241127,102300,113526280,9820,9820,9820,9820,0
|
|
20241127,102200,113526280,9820,9820,9820,9820,80
|
|
20241127,102100,112740680,9820,9820,9820,9820,8
|
|
20241127,102000,112662120,9820,9820,9820,9820,94
|
|
20241127,101900,111739040,9820,9820,9820,9820,0
|
|
20241127,101800,111739040,9820,9820,9820,9820,0
|
|
20241127,101700,111739040,9820,9820,9820,9820,0
|
|
20241127,101600,111739040,9820,9820,9820,9820,0
|
|
20241127,101500,111739040,9820,9820,9820,9820,0
|
|
20241127,101400,111739040,9820,9820,9820,9820,10
|
|
20241127,101300,111640840,9820,9820,9820,9820,127
|
|
20241127,101200,110393700,9820,9820,9820,9820,40
|
|
20241127,101100,110000900,9810,9810,9810,9810,0
|
|
20241127,101000,110000900,9810,9810,9810,9810,0
|
|
20241127,100900,110000900,9810,9840,9840,9810,152
|
|
20241127,100800,108506890,9850,9850,9850,9850,1
|
|
20241127,100700,108497040,9860,9860,9860,9860,0
|
|
20241127,100600,108497040,9860,9860,9860,9860,11
|
|
20241127,100500,108388580,9860,9850,9860,9850,2
|
|
20241127,100400,108368870,9870,9840,9870,9840,203
|
|
20241127,100300,106368920,9840,9840,9840,9840,0
|
|
20241127,100200,106368920,9840,9840,9840,9840,0
|
|
20241127,100100,106368920,9840,9840,9840,9840,0
|
|
20241127,100000,106368920,9840,9840,9840,9840,2
|
|
20241127,095900,106349240,9840,9840,9840,9840,0
|
|
20241127,095800,106349240,9840,9820,9840,9820,3
|
|
20241127,095700,106319760,9810,9810,9810,9800,650
|
|
20241127,095600,99946260,9800,9800,9800,9800,7
|
|
20241127,095500,99877660,9800,9830,9830,9800,841
|
|
20241127,095400,91632230,9840,9840,9840,9840,0
|
|
20241127,095300,91632230,9840,9840,9840,9840,0
|
|
20241127,095200,91632230,9840,9840,9840,9830,424
|
|
20241127,095100,87460130,9830,9830,9840,9830,208
|
|
20241127,095000,85415480,9830,9830,9830,9830,506
|
|
20241127,094900,80441500,9830,9830,9830,9830,0
|
|
20241127,094800,80441500,9830,9830,9830,9830,0
|
|
20241127,094700,80441500,9830,9830,9830,9830,0
|
|
20241127,094600,80441500,9830,9830,9830,9830,0
|
|
20241127,094500,80441500,9830,9850,9860,9820,33
|
|
20241127,094400,80117230,9820,9820,9870,9810,393
|
|
20241127,094300,76257480,9820,9820,9860,9820,41
|
|
20241127,094200,75853990,9820,9820,9820,9820,131
|
|
20241127,094100,74567570,9820,9790,9820,9790,377
|
|
20241127,094000,70872180,9780,9780,9780,9780,0
|
|
20241127,093900,70872180,9780,9780,9780,9780,0
|
|
20241127,093800,70872180,9780,9780,9780,9770,38
|
|
20241127,093700,70500640,9770,9770,9770,9770,10
|
|
20241127,093600,70402940,9790,9780,9800,9770,709
|
|
20241127,093500,63467850,9780,9790,9790,9780,10
|
|
20241127,093400,63370030,9800,9800,9800,9800,0
|
|
20241127,093300,63370030,9800,9800,9810,9800,733
|
|
20241127,093200,56181330,9810,9790,9810,9790,4
|
|
20241127,093100,56142120,9810,9780,9810,9780,5
|
|
20241127,093000,56093190,9770,9770,9770,9770,0
|
|
20241127,092900,56093190,9770,9770,9780,9770,257
|
|
20241127,092800,53580350,9760,9800,9800,9760,556
|
|
20241127,092700,48143130,9800,9840,9840,9790,1382
|
|
20241127,092600,34586840,9850,9850,9850,9840,315
|
|
20241127,092500,31486950,9860,9860,9860,9860,0
|
|
20241127,092400,31486950,9860,9860,9860,9860,0
|
|
20241127,092300,31486950,9860,9860,9860,9860,2
|
|
20241127,092200,31467230,9850,9850,9850,9850,28
|
|
20241127,092100,31191430,9860,9870,9870,9840,429
|
|
20241127,092000,26962430,9870,9870,9870,9860,136
|
|
20241127,091900,25621290,9860,9870,9870,9850,711
|
|
20241127,091800,18608350,9900,9900,9900,9900,81
|
|
20241127,091700,17806450,9880,9880,9880,9880,0
|
|
20241127,091600,17806450,9880,9880,9880,9880,122
|
|
20241127,091500,16601090,9880,9880,9880,9880,0
|
|
20241127,091400,16601090,9880,9890,9890,9880,463
|
|
20241127,091300,12024520,9890,9890,9890,9890,0
|
|
20241127,091200,12024520,9890,9890,9890,9890,1
|
|
20241127,091100,12014630,9880,9880,9880,9880,100
|
|
20241127,091000,11026630,9880,9890,9890,9880,126
|
|
20241127,090900,9781730,9900,9910,9910,9900,229
|
|
20241127,090800,7513630,9910,9930,9930,9910,213
|
|
20241127,090700,5401560,9940,9940,9940,9940,0
|
|
20241127,090600,5401560,9940,9940,9940,9940,203
|
|
20241127,090500,3383740,9930,9930,9930,9930,97
|
|
20241127,090400,2420530,9940,9930,9940,9930,152
|
|
20241127,090300,910730,9940,10000,10000,9940,74
|
|
20241127,090200,171700,10100,10100,10100,10100,0
|
|
20241127,090100,171700,10100,10100,10100,10100,0
|
|
20241127,090000,171700,10100,10100,10100,10100,17
|