646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194300,114235370,8490,8490,8490,8490,42
|
|
20231127,194200,114235370,8490,8490,8490,8490,0
|
|
20231127,194100,114235370,8490,8490,8490,8490,0
|
|
20231127,194000,114235370,8490,8490,8490,8490,0
|
|
20231127,193900,114235370,8490,8490,8490,8490,0
|
|
20231127,193800,114235370,8490,8490,8490,8490,0
|
|
20231127,193700,114235370,8490,8490,8490,8490,0
|
|
20231127,193600,114235370,8490,8490,8490,8490,0
|
|
20231127,193500,114235370,8490,8490,8490,8490,0
|
|
20231127,193400,114235370,8490,8490,8490,8490,0
|
|
20231127,193300,114235370,8490,8490,8490,8490,0
|
|
20231127,193200,114235370,8490,8490,8490,8490,0
|
|
20231127,193100,114235370,8490,8490,8490,8490,0
|
|
20231127,193000,114235370,8490,8490,8490,8490,0
|
|
20231127,192900,114235370,8490,8490,8490,8490,0
|
|
20231127,192800,114235370,8490,8490,8490,8490,0
|
|
20231127,192700,114235370,8490,8490,8490,8490,0
|
|
20231127,192600,114235370,8490,8490,8490,8490,0
|
|
20231127,192500,114235370,8490,8490,8490,8490,0
|
|
20231127,192400,114235370,8490,8490,8490,8490,0
|
|
20231127,192300,114235370,8490,8490,8490,8490,0
|
|
20231127,192200,114235370,8490,8490,8490,8490,0
|
|
20231127,192100,114235370,8490,8490,8490,8490,0
|
|
20231127,192000,114235370,8490,8490,8490,8490,0
|
|
20231127,191900,114235370,8490,8490,8490,8490,0
|
|
20231127,191800,114235370,8490,8490,8490,8490,0
|
|
20231127,191700,114235370,8490,8490,8490,8490,0
|
|
20231127,191600,114235370,8490,8490,8490,8490,0
|
|
20231127,191500,114235370,8490,8490,8490,8490,0
|
|
20231127,191400,114235370,8490,8490,8490,8490,0
|
|
20231127,191300,114235370,8490,8490,8490,8490,42
|
|
20231127,191200,114235370,8490,8490,8490,8490,0
|
|
20231127,191100,114235370,8490,8490,8490,8490,0
|
|
20231127,191000,114235370,8490,8490,8490,8490,0
|
|
20231127,190900,114235370,8490,8490,8490,8490,0
|
|
20231127,190800,114235370,8490,8490,8490,8490,0
|
|
20231127,190700,114235370,8490,8490,8490,8490,0
|
|
20231127,190600,114235370,8490,8490,8490,8490,0
|
|
20231127,190500,114235370,8490,8490,8490,8490,0
|
|
20231127,190400,114235370,8490,8490,8490,8490,0
|
|
20231127,190300,114235370,8490,8490,8490,8490,0
|
|
20231127,190200,114235370,8490,8490,8490,8490,0
|
|
20231127,190100,114235370,8490,8490,8490,8490,0
|
|
20231127,190000,114235370,8490,8490,8490,8490,0
|
|
20231127,185900,114235370,8490,8490,8490,8490,0
|
|
20231127,185800,114235370,8490,8490,8490,8490,0
|
|
20231127,185700,114235370,8490,8490,8490,8490,0
|
|
20231127,185600,114235370,8490,8490,8490,8490,0
|
|
20231127,185500,114235370,8490,8490,8490,8490,0
|
|
20231127,185400,114235370,8490,8490,8490,8490,0
|
|
20231127,185300,114235370,8490,8490,8490,8490,0
|
|
20231127,185200,114235370,8490,8490,8490,8490,0
|
|
20231127,185100,114235370,8490,8490,8490,8490,0
|
|
20231127,185000,114235370,8490,8490,8490,8490,0
|
|
20231127,184900,114235370,8490,8490,8490,8490,0
|
|
20231127,184800,114235370,8490,8490,8490,8490,0
|
|
20231127,184700,114235370,8490,8490,8490,8490,0
|
|
20231127,184600,114235370,8490,8490,8490,8490,0
|
|
20231127,184500,114235370,8490,8490,8490,8490,0
|
|
20231127,184400,114235370,8490,8490,8490,8490,0
|
|
20231127,184300,114235370,8490,8490,8490,8490,42
|
|
20231127,184200,114235370,8490,8490,8490,8490,0
|
|
20231127,184100,114235370,8490,8490,8490,8490,0
|
|
20231127,184000,114235370,8490,8490,8490,8490,0
|
|
20231127,183900,114235370,8490,8490,8490,8490,0
|
|
20231127,183800,114235370,8490,8490,8490,8490,0
|
|
20231127,183700,114235370,8490,8490,8490,8490,0
|
|
20231127,183600,114235370,8490,8490,8490,8490,0
|
|
20231127,183500,114235370,8490,8490,8490,8490,0
|
|
20231127,183400,114235370,8490,8490,8490,8490,0
|
|
20231127,183300,114235370,8490,8490,8490,8490,0
|
|
20231127,183200,114235370,8490,8490,8490,8490,0
|
|
20231127,183100,114235370,8490,8490,8490,8490,0
|
|
20231127,183000,114235370,8490,8490,8490,8490,0
|
|
20231127,182900,114235370,8490,8490,8490,8490,0
|
|
20231127,182800,114235370,8490,8490,8490,8490,0
|
|
20231127,182700,114235370,8490,8490,8490,8490,0
|
|
20231127,182600,114235370,8490,8490,8490,8490,0
|
|
20231127,182500,114235370,8490,8490,8490,8490,0
|
|
20231127,182400,114235370,8490,8490,8490,8490,0
|
|
20231127,182300,114235370,8490,8490,8490,8490,0
|
|
20231127,182200,114235370,8490,8490,8490,8490,0
|
|
20231127,182100,114235370,8490,8490,8490,8490,0
|
|
20231127,182000,114235370,8490,8490,8490,8490,0
|
|
20231127,181900,114235370,8490,8490,8490,8490,0
|
|
20231127,181800,114235370,8490,8490,8490,8490,0
|
|
20231127,181700,114235370,8490,8490,8490,8490,0
|
|
20231127,181600,114235370,8490,8490,8490,8490,0
|
|
20231127,181500,114235370,8490,8490,8490,8490,0
|
|
20231127,181400,114235370,8490,8490,8490,8490,0
|
|
20231127,181300,114235370,8490,8490,8490,8490,42
|
|
20231127,181200,114235370,8490,8490,8490,8490,0
|
|
20231127,181100,114235370,8490,8490,8490,8490,0
|
|
20231127,181000,114235370,8490,8490,8490,8490,0
|
|
20231127,180900,114235370,8490,8490,8490,8490,0
|
|
20231127,180800,114235370,8490,8490,8490,8490,0
|
|
20231127,180700,114235370,8490,8490,8490,8490,0
|
|
20231127,180600,114235370,8490,8490,8490,8490,0
|
|
20231127,180500,114235370,8490,8490,8490,8490,0
|
|
20231127,180400,114235370,8490,8490,8490,8490,0
|
|
20231127,180300,114235370,8490,8490,8490,8490,0
|
|
20231127,180200,114235370,8490,8490,8490,8490,0
|
|
20231127,180100,114235370,8490,8490,8490,8490,0
|
|
20231127,180000,114235370,8490,8490,8490,8490,0
|
|
20231127,175900,114235370,8490,8490,8490,8490,0
|
|
20231127,175800,114235370,8490,8490,8490,8490,0
|
|
20231127,175700,114235370,8490,8490,8490,8490,0
|
|
20231127,175600,114235370,8490,8490,8490,8490,0
|
|
20231127,175500,114235370,8490,8490,8490,8490,0
|
|
20231127,175400,114235370,8490,8490,8490,8490,0
|
|
20231127,175300,114235370,8490,8490,8490,8490,0
|
|
20231127,175200,114235370,8490,8490,8490,8490,0
|
|
20231127,175100,114235370,8490,8490,8490,8490,0
|
|
20231127,175000,114235370,8490,8490,8490,8490,0
|
|
20231127,174900,114235370,8490,8490,8490,8490,0
|
|
20231127,174800,114235370,8490,8490,8490,8490,0
|
|
20231127,174700,114235370,8490,8490,8490,8490,0
|
|
20231127,174600,114235370,8490,8490,8490,8490,0
|
|
20231127,174500,114235370,8490,8490,8490,8490,0
|
|
20231127,174400,114235370,8490,8490,8490,8490,0
|
|
20231127,174300,114235370,8490,8490,8490,8490,42
|
|
20231127,174200,114235370,8490,8490,8490,8490,0
|
|
20231127,174100,114235370,8490,8490,8490,8490,0
|
|
20231127,174000,114235370,8490,8490,8490,8490,0
|
|
20231127,173900,114235370,8490,8490,8490,8490,0
|
|
20231127,173800,114235370,8490,8490,8490,8490,0
|
|
20231127,173700,114235370,8490,8490,8490,8490,0
|
|
20231127,173600,114235370,8490,8490,8490,8490,0
|
|
20231127,173500,114235370,8490,8490,8490,8490,0
|
|
20231127,173400,114235370,8490,8490,8490,8490,0
|
|
20231127,173300,114235370,8490,8490,8490,8490,0
|
|
20231127,173200,114235370,8490,8490,8490,8490,0
|
|
20231127,173100,114235370,8490,8490,8490,8490,0
|
|
20231127,173000,114235370,8490,8490,8490,8490,0
|
|
20231127,172900,114235370,8490,8490,8490,8490,0
|
|
20231127,172800,114235370,8490,8490,8490,8490,0
|
|
20231127,172700,114235370,8490,8490,8490,8490,0
|
|
20231127,172600,114235370,8490,8490,8490,8490,0
|
|
20231127,172500,114235370,8490,8490,8490,8490,0
|
|
20231127,172400,114235370,8490,8490,8490,8490,0
|
|
20231127,172300,114235370,8490,8490,8490,8490,0
|
|
20231127,172200,114235370,8490,8490,8490,8490,0
|
|
20231127,172100,114235370,8490,8490,8490,8490,0
|
|
20231127,172000,114235370,8490,8490,8490,8490,0
|
|
20231127,171900,114235370,8490,8490,8490,8490,0
|
|
20231127,171800,114235370,8490,8490,8490,8490,0
|
|
20231127,171700,114235370,8490,8490,8490,8490,0
|
|
20231127,171600,114235370,8490,8490,8490,8490,0
|
|
20231127,171500,114235370,8490,8490,8490,8490,0
|
|
20231127,171400,114235370,8490,8490,8490,8490,0
|
|
20231127,171300,114235370,8490,8490,8490,8490,42
|
|
20231127,171200,114235370,8490,8490,8490,8490,0
|
|
20231127,171100,114235370,8490,8490,8490,8490,0
|
|
20231127,171000,114235370,8490,8490,8490,8490,0
|
|
20231127,170900,114235370,8490,8490,8490,8490,0
|
|
20231127,170800,114235370,8490,8490,8490,8490,0
|
|
20231127,170700,114235370,8490,8490,8490,8490,0
|
|
20231127,170600,114235370,8490,8490,8490,8490,0
|
|
20231127,170500,114235370,8490,8490,8490,8490,0
|
|
20231127,170400,114235370,8490,8490,8490,8490,0
|
|
20231127,170300,114235370,8490,8490,8490,8490,0
|
|
20231127,170200,114235370,8490,8490,8490,8490,0
|
|
20231127,170100,114235370,8490,8490,8490,8490,0
|
|
20231127,170000,114235370,8490,8490,8490,8490,0
|
|
20231127,165900,114235370,8490,8490,8490,8490,0
|
|
20231127,165800,114235370,8490,8490,8490,8490,0
|
|
20231127,165700,114235370,8490,8490,8490,8490,0
|
|
20231127,165600,114235370,8490,8490,8490,8490,0
|
|
20231127,165500,114235370,8490,8490,8490,8490,0
|
|
20231127,165400,114235370,8490,8490,8490,8490,0
|
|
20231127,165300,114235370,8490,8490,8490,8490,0
|
|
20231127,165200,114235370,8490,8490,8490,8490,0
|
|
20231127,165100,114235370,8490,8490,8490,8490,0
|
|
20231127,165000,114235370,8490,8490,8490,8490,0
|
|
20231127,164900,114235370,8490,8490,8490,8490,0
|
|
20231127,164800,114235370,8490,8490,8490,8490,0
|
|
20231127,164700,114235370,8490,8490,8490,8490,0
|
|
20231127,164600,114235370,8490,8490,8490,8490,0
|
|
20231127,164500,114235370,8490,8490,8490,8490,0
|
|
20231127,164400,114235370,8490,8490,8490,8490,0
|
|
20231127,164300,114235370,8490,8490,8490,8490,42
|
|
20231127,164200,114235370,8490,8490,8490,8490,0
|
|
20231127,164100,114235370,8490,8490,8490,8490,0
|
|
20231127,164000,114235370,8490,8490,8490,8490,0
|
|
20231127,163900,114235370,8490,8490,8490,8490,0
|
|
20231127,163800,114235370,8490,8490,8490,8490,0
|
|
20231127,163700,114235370,8490,8490,8490,8490,0
|
|
20231127,163600,114235370,8490,8490,8490,8490,0
|
|
20231127,163500,114235370,8490,8490,8490,8490,0
|
|
20231127,163400,114235370,8490,8490,8490,8490,0
|
|
20231127,163300,114235370,8490,8490,8490,8490,0
|
|
20231127,163200,114235370,8490,8490,8490,8490,0
|
|
20231127,163100,114235370,8490,8490,8490,8490,0
|
|
20231127,163000,114235370,8490,8490,8490,8490,0
|
|
20231127,162900,114235370,8490,8490,8490,8490,0
|
|
20231127,162800,114235370,8490,8490,8490,8490,0
|
|
20231127,162700,114235370,8490,8490,8490,8490,0
|
|
20231127,162600,114235370,8490,8490,8490,8490,0
|
|
20231127,162500,114235370,8490,8490,8490,8490,0
|
|
20231127,162400,114235370,8490,8490,8490,8490,0
|
|
20231127,162300,114235370,8490,8490,8490,8490,0
|
|
20231127,162200,114235370,8490,8490,8490,8490,0
|
|
20231127,162100,114235370,8490,8490,8490,8490,0
|
|
20231127,162000,114235370,8490,8490,8490,8490,0
|
|
20231127,161900,114235370,8490,8490,8490,8490,0
|
|
20231127,161800,114235370,8490,8490,8490,8490,0
|
|
20231127,161700,114235370,8490,8490,8490,8490,0
|
|
20231127,161600,114235370,8490,8490,8490,8490,0
|
|
20231127,161500,114235370,8490,8490,8490,8490,0
|
|
20231127,161400,114235370,8490,8490,8490,8490,0
|
|
20231127,161300,114235370,8490,8490,8490,8490,42
|
|
20231127,161200,114235370,8490,8490,8490,8490,0
|
|
20231127,161100,114235370,8490,8490,8490,8490,0
|
|
20231127,161000,114235370,8490,8490,8490,8490,0
|
|
20231127,160900,114235370,8490,8490,8490,8490,0
|
|
20231127,160800,114235370,8490,8490,8490,8490,0
|
|
20231127,160700,114235370,8490,8490,8490,8490,0
|
|
20231127,160600,114235370,8490,8490,8490,8490,0
|
|
20231127,160500,114235370,8490,8490,8490,8490,0
|
|
20231127,160400,114235370,8490,8490,8490,8490,0
|
|
20231127,160300,114235370,8490,8490,8490,8490,0
|
|
20231127,160200,114235370,8490,8490,8490,8490,0
|
|
20231127,160100,114235370,8490,8490,8490,8490,0
|
|
20231127,160000,114235370,8490,8490,8490,8490,0
|
|
20231127,155900,114235370,8490,8490,8490,8490,0
|
|
20231127,155800,114235370,8490,8490,8490,8490,0
|
|
20231127,155700,114235370,8490,8490,8490,8490,0
|
|
20231127,155600,114235370,8490,8490,8490,8490,0
|
|
20231127,155500,114235370,8490,8490,8490,8490,0
|
|
20231127,155400,114235370,8490,8490,8490,8490,0
|
|
20231127,155300,114235370,8490,8490,8490,8490,0
|
|
20231127,155200,114235370,8490,8490,8490,8490,0
|
|
20231127,155100,114235370,8490,8490,8490,8490,0
|
|
20231127,155000,114235370,8490,8490,8490,8490,0
|
|
20231127,154900,114235370,8490,8490,8490,8490,0
|
|
20231127,154800,114235370,8490,8490,8490,8490,0
|
|
20231127,154700,114235370,8490,8490,8490,8490,0
|
|
20231127,154600,114235370,8490,8490,8490,8490,0
|
|
20231127,154500,114235370,8490,8490,8490,8490,0
|
|
20231127,154400,114235370,8490,8490,8490,8490,0
|
|
20231127,154300,114235370,8490,8490,8490,8490,42
|
|
20231127,154200,114235370,8490,8490,8490,8490,0
|
|
20231127,154100,114235370,8490,8490,8490,8490,0
|
|
20231127,154000,114235370,8490,8490,8490,8490,0
|
|
20231127,153900,114235370,8490,8490,8490,8490,0
|
|
20231127,153800,114235370,8490,8490,8490,8490,0
|
|
20231127,153700,114235370,8490,8490,8490,8490,0
|
|
20231127,153600,114235370,8490,8490,8490,8490,0
|
|
20231127,153500,114235370,8490,8490,8490,8490,0
|
|
20231127,153400,114235370,8490,8490,8490,8490,0
|
|
20231127,153300,114235370,8490,8490,8490,8490,0
|
|
20231127,153200,114235370,8490,8490,8490,8490,0
|
|
20231127,153100,114235370,8490,8490,8490,8490,0
|
|
20231127,153000,114235370,8490,8490,8490,8490,42
|
|
20231127,152900,113878790,8470,8470,8470,8470,0
|
|
20231127,152800,113878790,8470,8470,8470,8470,0
|
|
20231127,152700,113878790,8470,8470,8470,8470,0
|
|
20231127,152600,113878790,8470,8470,8470,8470,0
|
|
20231127,152500,113878790,8470,8470,8470,8470,0
|
|
20231127,152400,113878790,8470,8470,8470,8470,0
|
|
20231127,152300,113878790,8470,8470,8470,8470,0
|
|
20231127,152200,113878790,8470,8470,8470,8470,0
|
|
20231127,152100,113878790,8470,8470,8470,8470,0
|
|
20231127,152000,113878790,8470,8470,8470,8470,0
|
|
20231127,151900,113878790,8470,8470,8470,8470,0
|
|
20231127,151800,113878790,8470,8470,8470,8470,0
|
|
20231127,151700,113878790,8470,8470,8470,8390,274
|
|
20231127,151600,111565010,8480,8480,8480,8480,0
|
|
20231127,151500,111565010,8480,8400,8480,8400,560
|
|
20231127,151400,106856160,8430,8430,8430,8430,0
|
|
20231127,151300,106856160,8430,8430,8430,8430,0
|
|
20231127,151200,106856160,8430,8430,8430,8430,0
|
|
20231127,151100,106856160,8430,8430,8430,8430,0
|
|
20231127,151000,106856160,8430,8430,8430,8430,0
|
|
20231127,150900,106856160,8430,8430,8430,8430,10
|
|
20231127,150800,106771860,8430,8430,8430,8430,3
|
|
20231127,150700,106746570,8430,8430,8430,8430,0
|
|
20231127,150600,106746570,8430,8430,8430,8430,0
|
|
20231127,150500,106746570,8430,8430,8430,8430,0
|
|
20231127,150400,106746570,8430,8430,8430,8430,0
|
|
20231127,150300,106746570,8430,8430,8430,8430,6
|
|
20231127,150200,106695990,8430,8430,8430,8430,1
|
|
20231127,150100,106687560,8410,8430,8430,8410,544
|
|
20231127,150000,102102340,8430,8430,8430,8430,67
|
|
20231127,145900,101537530,8430,8430,8430,8430,0
|
|
20231127,145800,101537530,8430,8430,8430,8430,3
|
|
20231127,145700,101512240,8430,8430,8430,8430,0
|
|
20231127,145600,101512240,8430,8430,8430,8430,0
|
|
20231127,145500,101512240,8430,8430,8430,8430,0
|
|
20231127,145400,101512240,8430,8430,8430,8430,0
|
|
20231127,145300,101512240,8430,8430,8430,8430,0
|
|
20231127,145200,101512240,8430,8430,8430,8430,0
|
|
20231127,145100,101512240,8430,8430,8430,8430,0
|
|
20231127,145000,101512240,8430,8430,8430,8430,1
|
|
20231127,144900,101503810,8410,8410,8410,8410,0
|
|
20231127,144800,101503810,8410,8410,8410,8410,0
|
|
20231127,144700,101503810,8410,8410,8410,8410,0
|
|
20231127,144600,101503810,8410,8410,8410,8410,0
|
|
20231127,144500,101503810,8410,8410,8410,8410,0
|
|
20231127,144400,101503810,8410,8410,8410,8410,9
|
|
20231127,144300,101428120,8430,8430,8430,8430,0
|
|
20231127,144200,101428120,8430,8430,8430,8430,10
|
|
20231127,144100,101343820,8430,8430,8430,8430,0
|
|
20231127,144000,101343820,8430,8430,8430,8430,0
|
|
20231127,143900,101343820,8430,8430,8430,8430,0
|
|
20231127,143800,101343820,8430,8430,8430,8430,0
|
|
20231127,143700,101343820,8430,8430,8430,8430,50
|
|
20231127,143600,100922320,8430,8430,8430,8430,0
|
|
20231127,143500,100922320,8430,8430,8430,8430,0
|
|
20231127,143400,100922320,8430,8430,8430,8430,0
|
|
20231127,143300,100922320,8430,8430,8430,8430,0
|
|
20231127,143200,100922320,8430,8430,8430,8430,0
|
|
20231127,143100,100922320,8430,8430,8430,8430,0
|
|
20231127,143000,100922320,8430,8430,8430,8430,9
|
|
20231127,142900,100846450,8430,8430,8430,8430,0
|
|
20231127,142800,100846450,8430,8430,8430,8430,0
|
|
20231127,142700,100846450,8430,8430,8430,8430,1
|
|
20231127,142600,100838020,8400,8400,8400,8400,0
|
|
20231127,142500,100838020,8400,8400,8400,8400,40
|
|
20231127,142400,100502020,8400,8400,8400,8400,0
|
|
20231127,142300,100502020,8400,8400,8400,8400,0
|
|
20231127,142200,100502020,8400,8410,8410,8400,281
|
|
20231127,142100,98138820,8410,8410,8410,8410,0
|
|
20231127,142000,98138820,8410,8410,8410,8410,0
|
|
20231127,141900,98138820,8410,8410,8410,8410,0
|
|
20231127,141800,98138820,8410,8410,8410,8410,0
|
|
20231127,141700,98138820,8410,8430,8430,8410,105
|
|
20231127,141600,97255000,8420,8420,8420,8420,0
|
|
20231127,141500,97255000,8420,8420,8420,8420,0
|
|
20231127,141400,97255000,8420,8420,8420,8420,0
|
|
20231127,141300,97255000,8420,8420,8420,8420,0
|
|
20231127,141200,97255000,8420,8420,8420,8420,0
|
|
20231127,141100,97255000,8420,8420,8420,8420,0
|
|
20231127,141000,97255000,8420,8420,8420,8420,0
|
|
20231127,140900,97255000,8420,8420,8420,8420,0
|
|
20231127,140800,97255000,8420,8420,8420,8420,0
|
|
20231127,140700,97255000,8420,8420,8420,8420,0
|
|
20231127,140600,97255000,8420,8420,8420,8420,0
|
|
20231127,140500,97255000,8420,8420,8420,8420,0
|
|
20231127,140400,97255000,8420,8440,8440,8420,170
|
|
20231127,140300,95822710,8460,8460,8460,8460,0
|
|
20231127,140200,95822710,8460,8460,8460,8460,0
|
|
20231127,140100,95822710,8460,8460,8460,8460,0
|
|
20231127,140000,95822710,8460,8460,8460,8460,0
|
|
20231127,135900,95822710,8460,8460,8460,8460,0
|
|
20231127,135800,95822710,8460,8460,8460,8460,0
|
|
20231127,135700,95822710,8460,8460,8460,8460,1
|
|
20231127,135600,95814250,8450,8450,8450,8450,0
|
|
20231127,135500,95814250,8450,8450,8450,8450,0
|
|
20231127,135400,95814250,8450,8450,8450,8450,0
|
|
20231127,135300,95814250,8450,8450,8450,8450,0
|
|
20231127,135200,95814250,8450,8450,8450,8450,30
|
|
20231127,135100,95560750,8440,8440,8440,8440,34
|
|
20231127,135000,95273790,8450,8450,8450,8450,0
|
|
20231127,134900,95273790,8450,8500,8500,8440,1346
|
|
20231127,134800,83882110,8510,8510,8510,8510,0
|
|
20231127,134700,83882110,8510,8510,8510,8510,0
|
|
20231127,134600,83882110,8510,8510,8510,8510,0
|
|
20231127,134500,83882110,8510,8510,8510,8510,0
|
|
20231127,134400,83882110,8510,8510,8510,8510,0
|
|
20231127,134300,83882110,8510,8510,8510,8510,0
|
|
20231127,134200,83882110,8510,8510,8510,8510,0
|
|
20231127,134100,83882110,8510,8510,8510,8510,0
|
|
20231127,134000,83882110,8510,8510,8510,8510,0
|
|
20231127,133900,83882110,8510,8510,8510,8510,0
|
|
20231127,133800,83882110,8510,8550,8550,8510,799
|
|
20231127,133700,77067910,8550,8550,8550,8550,0
|
|
20231127,133600,77067910,8550,8550,8550,8550,20
|
|
20231127,133500,76896910,8560,8560,8560,8560,0
|
|
20231127,133400,76896910,8560,8560,8560,8560,0
|
|
20231127,133300,76896910,8560,8560,8560,8560,0
|
|
20231127,133200,76896910,8560,8550,8560,8550,3
|
|
20231127,133100,76871250,8550,8550,8550,8550,1
|
|
20231127,133000,76862700,8550,8550,8550,8550,3
|
|
20231127,132900,76837050,8550,8550,8550,8550,0
|
|
20231127,132800,76837050,8550,8550,8550,8550,0
|
|
20231127,132700,76837050,8550,8550,8550,8550,0
|
|
20231127,132600,76837050,8550,8550,8550,8550,0
|
|
20231127,132500,76837050,8550,8550,8550,8550,0
|
|
20231127,132400,76837050,8550,8550,8550,8550,1
|
|
20231127,132300,76828500,8540,8540,8540,8540,0
|
|
20231127,132200,76828500,8540,8540,8540,8540,0
|
|
20231127,132100,76828500,8540,8540,8540,8540,0
|
|
20231127,132000,76828500,8540,8540,8540,8540,0
|
|
20231127,131900,76828500,8540,8540,8540,8540,0
|
|
20231127,131800,76828500,8540,8540,8540,8540,0
|
|
20231127,131700,76828500,8540,8540,8540,8540,0
|
|
20231127,131600,76828500,8540,8540,8540,8540,0
|
|
20231127,131500,76828500,8540,8540,8540,8540,0
|
|
20231127,131400,76828500,8540,8540,8540,8540,0
|
|
20231127,131300,76828500,8540,8540,8540,8540,0
|
|
20231127,131200,76828500,8540,8540,8540,8540,0
|
|
20231127,131100,76828500,8540,8540,8540,8540,0
|
|
20231127,131000,76828500,8540,8540,8540,8540,1
|
|
20231127,130900,76819960,8560,8550,8560,8540,7
|
|
20231127,130800,76760110,8530,8540,8540,8530,75
|
|
20231127,130700,76119990,8560,8560,8560,8560,0
|
|
20231127,130600,76119990,8560,8560,8560,8560,0
|
|
20231127,130500,76119990,8560,8560,8560,8560,0
|
|
20231127,130400,76119990,8560,8560,8560,8560,0
|
|
20231127,130300,76119990,8560,8560,8560,8560,0
|
|
20231127,130200,76119990,8560,8560,8560,8560,100
|
|
20231127,130100,75263990,8560,8560,8560,8560,0
|
|
20231127,130000,75263990,8560,8560,8560,8560,0
|
|
20231127,125900,75263990,8560,8560,8560,8560,0
|
|
20231127,125800,75263990,8560,8560,8560,8560,1
|
|
20231127,125700,75255430,8550,8550,8550,8550,3
|
|
20231127,125600,75229780,8540,8540,8540,8540,0
|
|
20231127,125500,75229780,8540,8540,8540,8540,1
|
|
20231127,125400,75221240,8540,8540,8540,8540,3
|
|
20231127,125300,75195620,8550,8550,8550,8550,0
|
|
20231127,125200,75195620,8550,8550,8550,8550,99
|
|
20231127,125100,74349170,8530,8530,8530,8530,0
|
|
20231127,125000,74349170,8530,8530,8530,8530,0
|
|
20231127,124900,74349170,8530,8530,8530,8530,0
|
|
20231127,124800,74349170,8530,8530,8530,8530,0
|
|
20231127,124700,74349170,8530,8530,8530,8530,0
|
|
20231127,124600,74349170,8530,8530,8530,8530,90
|
|
20231127,124500,73581470,8530,8530,8530,8530,0
|
|
20231127,124400,73581470,8530,8520,8530,8520,106
|
|
20231127,124300,72677650,8520,8520,8520,8520,135
|
|
20231127,124200,71527450,8520,8520,8520,8520,0
|
|
20231127,124100,71527450,8520,8520,8520,8520,1
|
|
20231127,124000,71518930,8530,8530,8530,8530,0
|
|
20231127,123900,71518930,8530,8530,8530,8530,0
|
|
20231127,123800,71518930,8530,8530,8530,8530,0
|
|
20231127,123700,71518930,8530,8530,8530,8530,0
|
|
20231127,123600,71518930,8530,8530,8530,8530,0
|
|
20231127,123500,71518930,8530,8530,8530,8530,0
|
|
20231127,123400,71518930,8530,8530,8530,8530,9
|
|
20231127,123300,71442160,8500,8500,8500,8500,0
|
|
20231127,123200,71442160,8500,8500,8500,8500,0
|
|
20231127,123100,71442160,8500,8500,8500,8500,0
|
|
20231127,123000,71442160,8500,8500,8500,8500,0
|
|
20231127,122900,71442160,8500,8500,8500,8500,0
|
|
20231127,122800,71442160,8500,8500,8500,8500,0
|
|
20231127,122700,71442160,8500,8500,8500,8500,0
|
|
20231127,122600,71442160,8500,8500,8500,8500,0
|
|
20231127,122500,71442160,8500,8500,8500,8500,102
|
|
20231127,122400,70575160,8560,8560,8560,8560,0
|
|
20231127,122300,70575160,8560,8560,8560,8560,0
|
|
20231127,122200,70575160,8560,8560,8560,8560,0
|
|
20231127,122100,70575160,8560,8560,8560,8560,0
|
|
20231127,122000,70575160,8560,8560,8560,8560,10
|
|
20231127,121900,70489560,8560,8560,8560,8560,0
|
|
20231127,121800,70489560,8560,8560,8560,8560,0
|
|
20231127,121700,70489560,8560,8560,8560,8560,1
|
|
20231127,121600,70481000,8560,8560,8560,8560,0
|
|
20231127,121500,70481000,8560,8560,8560,8560,0
|
|
20231127,121400,70481000,8560,8560,8560,8560,0
|
|
20231127,121300,70481000,8560,8560,8560,8560,5
|
|
20231127,121200,70438200,8560,8560,8560,8560,0
|
|
20231127,121100,70438200,8560,8560,8560,8560,0
|
|
20231127,121000,70438200,8560,8560,8560,8560,0
|
|
20231127,120900,70438200,8560,8560,8560,8560,0
|
|
20231127,120800,70438200,8560,8560,8560,8560,0
|
|
20231127,120700,70438200,8560,8560,8560,8560,0
|
|
20231127,120600,70438200,8560,8560,8560,8560,0
|
|
20231127,120500,70438200,8560,8560,8560,8560,0
|
|
20231127,120400,70438200,8560,8560,8560,8560,0
|
|
20231127,120300,70438200,8560,8560,8560,8560,0
|
|
20231127,120200,70438200,8560,8560,8560,8560,0
|
|
20231127,120100,70438200,8560,8560,8560,8560,0
|
|
20231127,120000,70438200,8560,8560,8560,8560,0
|
|
20231127,115900,70438200,8560,8560,8560,8560,0
|
|
20231127,115800,70438200,8560,8560,8560,8560,1
|
|
20231127,115700,70429640,8560,8560,8560,8560,0
|
|
20231127,115600,70429640,8560,8560,8560,8560,0
|
|
20231127,115500,70429640,8560,8560,8560,8560,0
|
|
20231127,115400,70429640,8560,8560,8560,8560,0
|
|
20231127,115300,70429640,8560,8560,8560,8560,0
|
|
20231127,115200,70429640,8560,8560,8560,8560,0
|
|
20231127,115100,70429640,8560,8560,8560,8560,0
|
|
20231127,115000,70429640,8560,8560,8560,8560,0
|
|
20231127,114900,70429640,8560,8560,8560,8560,0
|
|
20231127,114800,70429640,8560,8560,8560,8560,0
|
|
20231127,114700,70429640,8560,8560,8560,8560,15
|
|
20231127,114600,70301240,8560,8560,8560,8560,3
|
|
20231127,114500,70275560,8560,8560,8560,8560,1
|
|
20231127,114400,70267000,8560,8560,8560,8560,1
|
|
20231127,114300,70258440,8560,8560,8560,8560,0
|
|
20231127,114200,70258440,8560,8560,8560,8560,0
|
|
20231127,114100,70258440,8560,8560,8560,8560,0
|
|
20231127,114000,70258440,8560,8560,8560,8560,0
|
|
20231127,113900,70258440,8560,8560,8560,8560,0
|
|
20231127,113800,70258440,8560,8560,8560,8560,0
|
|
20231127,113700,70258440,8560,8560,8560,8560,0
|
|
20231127,113600,70258440,8560,8560,8560,8560,1
|
|
20231127,113500,70249880,8540,8540,8540,8540,0
|
|
20231127,113400,70249880,8540,8540,8540,8540,0
|
|
20231127,113300,70249880,8540,8540,8540,8540,1
|
|
20231127,113200,70241340,8550,8550,8550,8550,0
|
|
20231127,113100,70241340,8550,8550,8550,8550,50
|
|
20231127,113000,69813840,8530,8530,8530,8530,0
|
|
20231127,112900,69813840,8530,8530,8530,8530,0
|
|
20231127,112800,69813840,8530,8530,8530,8530,0
|
|
20231127,112700,69813840,8530,8530,8530,8530,0
|
|
20231127,112600,69813840,8530,8530,8530,8530,1
|
|
20231127,112500,69805310,8530,8530,8530,8530,0
|
|
20231127,112400,69805310,8530,8530,8530,8530,0
|
|
20231127,112300,69805310,8530,8530,8530,8530,1
|
|
20231127,112200,69796780,8500,8500,8500,8500,0
|
|
20231127,112100,69796780,8500,8540,8540,8500,105
|
|
20231127,112000,68904230,8520,8520,8520,8520,100
|
|
20231127,111900,68052230,8520,8520,8520,8520,0
|
|
20231127,111800,68052230,8520,8520,8520,8520,0
|
|
20231127,111700,68052230,8520,8520,8520,8520,0
|
|
20231127,111600,68052230,8520,8520,8520,8520,0
|
|
20231127,111500,68052230,8520,8510,8520,8510,2
|
|
20231127,111400,68035200,8510,8510,8510,8510,98
|
|
20231127,111300,67201220,8510,8510,8510,8510,0
|
|
20231127,111200,67201220,8510,8510,8510,8510,1
|
|
20231127,111100,67192710,8500,8500,8500,8500,0
|
|
20231127,111000,67192710,8500,8500,8500,8500,4
|
|
20231127,110900,67158710,8500,8500,8500,8500,4
|
|
20231127,110800,67124710,8480,8500,8500,8480,105
|
|
20231127,110700,66234170,8510,8510,8510,8510,0
|
|
20231127,110600,66234170,8510,8480,8510,8480,101
|
|
20231127,110500,65374690,8510,8510,8510,8510,3
|
|
20231127,110400,65349160,8510,8510,8510,8510,0
|
|
20231127,110300,65349160,8510,8510,8510,8510,1
|
|
20231127,110200,65340650,8500,8500,8500,8500,0
|
|
20231127,110100,65340650,8500,8500,8500,8500,0
|
|
20231127,110000,65340650,8500,8500,8500,8500,0
|
|
20231127,105900,65340650,8500,8500,8500,8500,0
|
|
20231127,105800,65340650,8500,8500,8500,8500,0
|
|
20231127,105700,65340650,8500,8500,8500,8500,0
|
|
20231127,105600,65340650,8500,8500,8500,8500,0
|
|
20231127,105500,65340650,8500,8500,8500,8500,0
|
|
20231127,105400,65340650,8500,8500,8500,8500,2
|
|
20231127,105300,65323650,8500,8500,8500,8500,1
|
|
20231127,105200,65315150,8460,8510,8510,8450,9
|
|
20231127,105100,65238670,8500,8550,8550,8480,219
|
|
20231127,105000,63379460,8550,8500,8550,8500,3
|
|
20231127,104900,63353910,8550,8550,8550,8550,0
|
|
20231127,104800,63353910,8550,8550,8550,8550,0
|
|
20231127,104700,63353910,8550,8550,8550,8550,12
|
|
20231127,104600,63251310,8550,8540,8550,8540,9
|
|
20231127,104500,63174440,8540,8540,8540,8540,0
|
|
20231127,104400,63174440,8540,8540,8540,8540,0
|
|
20231127,104300,63174440,8540,8540,8540,8540,10
|
|
20231127,104200,63089040,8540,8540,8540,8540,0
|
|
20231127,104100,63089040,8540,8540,8540,8540,1
|
|
20231127,104000,63080500,8550,8550,8550,8550,0
|
|
20231127,103900,63080500,8550,8550,8550,8550,0
|
|
20231127,103800,63080500,8550,8550,8550,8550,0
|
|
20231127,103700,63080500,8550,8550,8550,8550,0
|
|
20231127,103600,63080500,8550,8550,8550,8550,0
|
|
20231127,103500,63080500,8550,8550,8550,8550,0
|
|
20231127,103400,63080500,8550,8550,8550,8550,0
|
|
20231127,103300,63080500,8550,8550,8550,8550,0
|
|
20231127,103200,63080500,8550,8550,8550,8550,0
|
|
20231127,103100,63080500,8550,8550,8550,8550,0
|
|
20231127,103000,63080500,8550,8550,8550,8550,0
|
|
20231127,102900,63080500,8550,8550,8550,8550,0
|
|
20231127,102800,63080500,8550,8530,8550,8530,4
|
|
20231127,102700,63046360,8540,8540,8540,8540,2
|
|
20231127,102600,63029280,8540,8540,8540,8540,3
|
|
20231127,102500,63003660,8550,8490,8550,8490,148
|
|
20231127,102400,61746960,8490,8490,8490,8490,0
|
|
20231127,102300,61746960,8490,8490,8490,8490,7
|
|
20231127,102200,61687530,8490,8490,8490,8490,0
|
|
20231127,102100,61687530,8490,8480,8490,8480,6
|
|
20231127,102000,61636610,8470,8470,8470,8470,0
|
|
20231127,101900,61636610,8470,8470,8470,8470,0
|
|
20231127,101800,61636610,8470,8470,8470,8470,0
|
|
20231127,101700,61636610,8470,8470,8470,8470,0
|
|
20231127,101600,61636610,8470,8470,8470,8470,0
|
|
20231127,101500,61636610,8470,8470,8470,8470,0
|
|
20231127,101400,61636610,8470,8470,8470,8470,0
|
|
20231127,101300,61636610,8470,8470,8470,8470,0
|
|
20231127,101200,61636610,8470,8470,8470,8470,1
|
|
20231127,101100,61628140,8440,8440,8440,8440,98
|
|
20231127,101000,60801020,8470,8470,8470,8470,0
|
|
20231127,100900,60801020,8470,8440,8470,8440,37
|
|
20231127,100800,60488710,8480,8480,8480,8480,103
|
|
20231127,100700,59615270,8480,8480,8480,8480,0
|
|
20231127,100600,59615270,8480,8480,8480,8480,0
|
|
20231127,100500,59615270,8480,8480,8480,8480,0
|
|
20231127,100400,59615270,8480,8480,8480,8480,2
|
|
20231127,100300,59598310,8480,8480,8480,8480,0
|
|
20231127,100200,59598310,8480,8480,8480,8480,0
|
|
20231127,100100,59598310,8480,8480,8480,8480,0
|
|
20231127,100000,59598310,8480,8480,8480,8480,0
|
|
20231127,095900,59598310,8480,8470,8480,8470,2
|
|
20231127,095800,59581360,8430,8430,8430,8430,6
|
|
20231127,095700,59530780,8480,8460,8480,8460,23
|
|
20231127,095600,59336170,8460,8460,8460,8460,0
|
|
20231127,095500,59336170,8460,8460,8460,8460,8
|
|
20231127,095400,59268490,8460,8460,8460,8460,1
|
|
20231127,095300,59260030,8460,8430,8460,8430,72
|
|
20231127,095200,58653000,8460,8460,8460,8460,0
|
|
20231127,095100,58653000,8460,8460,8460,8460,0
|
|
20231127,095000,58653000,8460,8460,8460,8460,0
|
|
20231127,094900,58653000,8460,8460,8460,8460,0
|
|
20231127,094800,58653000,8460,8460,8460,8460,0
|
|
20231127,094700,58653000,8460,8460,8460,8460,0
|
|
20231127,094600,58653000,8460,8460,8460,8460,0
|
|
20231127,094500,58653000,8460,8460,8460,8460,0
|
|
20231127,094400,58653000,8460,8460,8460,8460,0
|
|
20231127,094300,58653000,8460,8460,8460,8460,1
|
|
20231127,094200,58644540,8460,8460,8460,8460,0
|
|
20231127,094100,58644540,8460,8460,8460,8460,0
|
|
20231127,094000,58644540,8460,8460,8460,8460,0
|
|
20231127,093900,58644540,8460,8460,8460,8460,0
|
|
20231127,093800,58644540,8460,8460,8460,8460,12
|
|
20231127,093700,58543020,8460,8460,8460,8460,0
|
|
20231127,093600,58543020,8460,8460,8460,8460,1
|
|
20231127,093500,58534560,8420,8420,8420,8420,0
|
|
20231127,093400,58534560,8420,8420,8420,8420,61
|
|
20231127,093300,58020940,8460,8460,8460,8460,50
|
|
20231127,093200,57597940,8460,8460,8460,8460,0
|
|
20231127,093100,57597940,8460,8460,8460,8460,5
|
|
20231127,093000,57555640,8400,8400,8400,8400,0
|
|
20231127,092900,57555640,8400,8400,8400,8400,0
|
|
20231127,092800,57555640,8400,8400,8400,8400,6
|
|
20231127,092700,57505240,8460,8450,8460,8450,8
|
|
20231127,092600,57437630,8460,8420,8460,8390,404
|
|
20231127,092500,54046240,8480,8480,8480,8480,0
|
|
20231127,092400,54046240,8480,8480,8480,8480,0
|
|
20231127,092300,54046240,8480,8400,8480,8400,84
|
|
20231127,092200,53338000,8410,8600,8620,8410,2045
|
|
20231127,092100,36063070,8640,8530,8650,8450,1087
|
|
20231127,092000,26852660,8530,8490,8530,8480,142
|
|
20231127,091900,25646660,8470,8470,8470,8470,0
|
|
20231127,091800,25646660,8470,8520,8520,8470,1001
|
|
20231127,091700,17161160,8520,8520,8520,8520,0
|
|
20231127,091600,17161160,8520,8480,8520,8470,594
|
|
20231127,091500,12125120,8520,8540,8540,8520,241
|
|
20231127,091400,10070610,8540,8540,8540,8540,0
|
|
20231127,091300,10070610,8540,8540,8540,8540,11
|
|
20231127,091200,9976670,8540,8530,8540,8530,84
|
|
20231127,091100,9259530,8530,8560,8560,8530,347
|
|
20231127,091000,6296060,8570,8570,8570,8570,0
|
|
20231127,090900,6296060,8570,8570,8570,8570,0
|
|
20231127,090800,6296060,8570,8560,8570,8560,47
|
|
20231127,090700,5893730,8540,8540,8540,8540,227
|
|
20231127,090600,3955150,8570,8570,8570,8570,45
|
|
20231127,090500,3569500,8570,8570,8570,8570,34
|
|
20231127,090400,3278120,8570,8570,8570,8570,33
|
|
20231127,090300,2995310,8570,8570,8570,8570,6
|
|
20231127,090200,2943890,8570,8570,8570,8570,6
|
|
20231127,090100,2892470,8620,8530,8620,8530,301
|
|
20231127,090000,324140,8530,8530,8530,8530,38
|