610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190700,13216110,17180,17180,17180,17180,32
|
|
20241127,190600,13216110,17180,17180,17180,17180,0
|
|
20241127,190500,13216110,17180,17180,17180,17180,0
|
|
20241127,190400,13216110,17180,17180,17180,17180,0
|
|
20241127,190300,13216110,17180,17180,17180,17180,0
|
|
20241127,190200,13216110,17180,17180,17180,17180,0
|
|
20241127,190100,13216110,17180,17180,17180,17180,0
|
|
20241127,190000,13216110,17180,17180,17180,17180,0
|
|
20241127,185900,13216110,17180,17180,17180,17180,0
|
|
20241127,185800,13216110,17180,17180,17180,17180,0
|
|
20241127,185700,13216110,17180,17180,17180,17180,0
|
|
20241127,185600,13216110,17180,17180,17180,17180,0
|
|
20241127,185500,13216110,17180,17180,17180,17180,0
|
|
20241127,185400,13216110,17180,17180,17180,17180,0
|
|
20241127,185300,13216110,17180,17180,17180,17180,0
|
|
20241127,185200,13216110,17180,17180,17180,17180,0
|
|
20241127,185100,13216110,17180,17180,17180,17180,0
|
|
20241127,185000,13216110,17180,17180,17180,17180,0
|
|
20241127,184900,13216110,17180,17180,17180,17180,0
|
|
20241127,184800,13216110,17180,17180,17180,17180,0
|
|
20241127,184700,13216110,17180,17180,17180,17180,0
|
|
20241127,184600,13216110,17180,17180,17180,17180,0
|
|
20241127,184500,13216110,17180,17180,17180,17180,0
|
|
20241127,184400,13216110,17180,17180,17180,17180,0
|
|
20241127,184300,13216110,17180,17180,17180,17180,0
|
|
20241127,184200,13216110,17180,17180,17180,17180,0
|
|
20241127,184100,13216110,17180,17180,17180,17180,0
|
|
20241127,184000,13216110,17180,17180,17180,17180,0
|
|
20241127,183900,13216110,17180,17180,17180,17180,0
|
|
20241127,183800,13216110,17180,17180,17180,17180,0
|
|
20241127,183700,13216110,17180,17180,17180,17180,32
|
|
20241127,183600,13216110,17180,17180,17180,17180,0
|
|
20241127,183500,13216110,17180,17180,17180,17180,0
|
|
20241127,183400,13216110,17180,17180,17180,17180,0
|
|
20241127,183300,13216110,17180,17180,17180,17180,0
|
|
20241127,183200,13216110,17180,17180,17180,17180,0
|
|
20241127,183100,13216110,17180,17180,17180,17180,0
|
|
20241127,183000,13216110,17180,17180,17180,17180,0
|
|
20241127,182900,13216110,17180,17180,17180,17180,0
|
|
20241127,182800,13216110,17180,17180,17180,17180,0
|
|
20241127,182700,13216110,17180,17180,17180,17180,0
|
|
20241127,182600,13216110,17180,17180,17180,17180,0
|
|
20241127,182500,13216110,17180,17180,17180,17180,0
|
|
20241127,182400,13216110,17180,17180,17180,17180,0
|
|
20241127,182300,13216110,17180,17180,17180,17180,0
|
|
20241127,182200,13216110,17180,17180,17180,17180,0
|
|
20241127,182100,13216110,17180,17180,17180,17180,0
|
|
20241127,182000,13216110,17180,17180,17180,17180,0
|
|
20241127,181900,13216110,17180,17180,17180,17180,0
|
|
20241127,181800,13216110,17180,17180,17180,17180,0
|
|
20241127,181700,13216110,17180,17180,17180,17180,0
|
|
20241127,181600,13216110,17180,17180,17180,17180,0
|
|
20241127,181500,13216110,17180,17180,17180,17180,0
|
|
20241127,181400,13216110,17180,17180,17180,17180,0
|
|
20241127,181300,13216110,17180,17180,17180,17180,0
|
|
20241127,181200,13216110,17180,17180,17180,17180,0
|
|
20241127,181100,13216110,17180,17180,17180,17180,0
|
|
20241127,181000,13216110,17180,17180,17180,17180,0
|
|
20241127,180900,13216110,17180,17180,17180,17180,0
|
|
20241127,180800,13216110,17180,17180,17180,17180,0
|
|
20241127,180700,13216110,17180,17180,17180,17180,32
|
|
20241127,180600,13216110,17180,17180,17180,17180,0
|
|
20241127,180500,13216110,17180,17180,17180,17180,0
|
|
20241127,180400,13216110,17180,17180,17180,17180,0
|
|
20241127,180300,13216110,17180,17180,17180,17180,0
|
|
20241127,180200,13216110,17180,17180,17180,17180,0
|
|
20241127,180100,13216110,17180,17180,17180,17180,0
|
|
20241127,180000,13216110,17180,17180,17180,17180,0
|
|
20241127,175900,13216110,17180,17180,17180,17180,0
|
|
20241127,175800,13216110,17180,17180,17180,17180,0
|
|
20241127,175700,13216110,17180,17180,17180,17180,0
|
|
20241127,175600,13216110,17180,17180,17180,17180,0
|
|
20241127,175500,13216110,17180,17180,17180,17180,0
|
|
20241127,175400,13216110,17180,17180,17180,17180,0
|
|
20241127,175300,13216110,17180,17180,17180,17180,0
|
|
20241127,175200,13216110,17180,17180,17180,17180,0
|
|
20241127,175100,13216110,17180,17180,17180,17180,0
|
|
20241127,175000,13216110,17180,17180,17180,17180,0
|
|
20241127,174900,13216110,17180,17180,17180,17180,0
|
|
20241127,174800,13216110,17180,17180,17180,17180,0
|
|
20241127,174700,13216110,17180,17180,17180,17180,0
|
|
20241127,174600,13216110,17180,17180,17180,17180,0
|
|
20241127,174500,13216110,17180,17180,17180,17180,0
|
|
20241127,174400,13216110,17180,17180,17180,17180,0
|
|
20241127,174300,13216110,17180,17180,17180,17180,0
|
|
20241127,174200,13216110,17180,17180,17180,17180,0
|
|
20241127,174100,13216110,17180,17180,17180,17180,0
|
|
20241127,174000,13216110,17180,17180,17180,17180,0
|
|
20241127,173900,13216110,17180,17180,17180,17180,0
|
|
20241127,173800,13216110,17180,17180,17180,17180,0
|
|
20241127,173700,13216110,17180,17180,17180,17180,32
|
|
20241127,173600,13216110,17180,17180,17180,17180,0
|
|
20241127,173500,13216110,17180,17180,17180,17180,0
|
|
20241127,173400,13216110,17180,17180,17180,17180,0
|
|
20241127,173300,13216110,17180,17180,17180,17180,0
|
|
20241127,173200,13216110,17180,17180,17180,17180,0
|
|
20241127,173100,13216110,17180,17180,17180,17180,0
|
|
20241127,173000,13216110,17180,17180,17180,17180,0
|
|
20241127,172900,13216110,17180,17180,17180,17180,0
|
|
20241127,172800,13216110,17180,17180,17180,17180,0
|
|
20241127,172700,13216110,17180,17180,17180,17180,0
|
|
20241127,172600,13216110,17180,17180,17180,17180,0
|
|
20241127,172500,13216110,17180,17180,17180,17180,0
|
|
20241127,172400,13216110,17180,17180,17180,17180,0
|
|
20241127,172300,13216110,17180,17180,17180,17180,0
|
|
20241127,172200,13216110,17180,17180,17180,17180,0
|
|
20241127,172100,13216110,17180,17180,17180,17180,0
|
|
20241127,172000,13216110,17180,17180,17180,17180,0
|
|
20241127,171900,13216110,17180,17180,17180,17180,0
|
|
20241127,171800,13216110,17180,17180,17180,17180,0
|
|
20241127,171700,13216110,17180,17180,17180,17180,0
|
|
20241127,171600,13216110,17180,17180,17180,17180,0
|
|
20241127,171500,13216110,17180,17180,17180,17180,0
|
|
20241127,171400,13216110,17180,17180,17180,17180,0
|
|
20241127,171300,13216110,17180,17180,17180,17180,0
|
|
20241127,171200,13216110,17180,17180,17180,17180,0
|
|
20241127,171100,13216110,17180,17180,17180,17180,0
|
|
20241127,171000,13216110,17180,17180,17180,17180,0
|
|
20241127,170900,13216110,17180,17180,17180,17180,0
|
|
20241127,170800,13216110,17180,17180,17180,17180,0
|
|
20241127,170700,13216110,17180,17180,17180,17180,32
|
|
20241127,170600,13216110,17180,17180,17180,17180,0
|
|
20241127,170500,13216110,17180,17180,17180,17180,0
|
|
20241127,170400,13216110,17180,17180,17180,17180,0
|
|
20241127,170300,13216110,17180,17180,17180,17180,0
|
|
20241127,170200,13216110,17180,17180,17180,17180,0
|
|
20241127,170100,13216110,17180,17180,17180,17180,0
|
|
20241127,170000,13216110,17180,17180,17180,17180,0
|
|
20241127,165900,13216110,17180,17180,17180,17180,0
|
|
20241127,165800,13216110,17180,17180,17180,17180,0
|
|
20241127,165700,13216110,17180,17180,17180,17180,0
|
|
20241127,165600,13216110,17180,17180,17180,17180,0
|
|
20241127,165500,13216110,17180,17180,17180,17180,0
|
|
20241127,165400,13216110,17180,17180,17180,17180,0
|
|
20241127,165300,13216110,17180,17180,17180,17180,0
|
|
20241127,165200,13216110,17180,17180,17180,17180,0
|
|
20241127,165100,13216110,17180,17180,17180,17180,0
|
|
20241127,165000,13216110,17180,17180,17180,17180,0
|
|
20241127,164900,13216110,17180,17180,17180,17180,0
|
|
20241127,164800,13216110,17180,17180,17180,17180,0
|
|
20241127,164700,13216110,17180,17180,17180,17180,0
|
|
20241127,164600,13216110,17180,17180,17180,17180,0
|
|
20241127,164500,13216110,17180,17180,17180,17180,0
|
|
20241127,164400,13216110,17180,17180,17180,17180,0
|
|
20241127,164300,13216110,17180,17180,17180,17180,0
|
|
20241127,164200,13216110,17180,17180,17180,17180,0
|
|
20241127,164100,13216110,17180,17180,17180,17180,0
|
|
20241127,164000,13216110,17180,17180,17180,17180,0
|
|
20241127,163900,13216110,17180,17180,17180,17180,0
|
|
20241127,163800,13216110,17180,17180,17180,17180,0
|
|
20241127,163700,13216110,17180,17180,17180,17180,32
|
|
20241127,163600,13216110,17180,17180,17180,17180,0
|
|
20241127,163500,13216110,17180,17180,17180,17180,0
|
|
20241127,163400,13216110,17180,17180,17180,17180,0
|
|
20241127,163300,13216110,17180,17180,17180,17180,0
|
|
20241127,163200,13216110,17180,17180,17180,17180,0
|
|
20241127,163100,13216110,17180,17180,17180,17180,0
|
|
20241127,163000,13216110,17180,17180,17180,17180,0
|
|
20241127,162900,13216110,17180,17180,17180,17180,0
|
|
20241127,162800,13216110,17180,17180,17180,17180,0
|
|
20241127,162700,13216110,17180,17180,17180,17180,0
|
|
20241127,162600,13216110,17180,17180,17180,17180,0
|
|
20241127,162500,13216110,17180,17180,17180,17180,0
|
|
20241127,162400,13216110,17180,17180,17180,17180,0
|
|
20241127,162300,13216110,17180,17180,17180,17180,0
|
|
20241127,162200,13216110,17180,17180,17180,17180,0
|
|
20241127,162100,13216110,17180,17180,17180,17180,0
|
|
20241127,162000,13216110,17180,17180,17180,17180,0
|
|
20241127,161900,13216110,17180,17180,17180,17180,0
|
|
20241127,161800,13216110,17180,17180,17180,17180,0
|
|
20241127,161700,13216110,17180,17180,17180,17180,0
|
|
20241127,161600,13216110,17180,17180,17180,17180,0
|
|
20241127,161500,13216110,17180,17180,17180,17180,0
|
|
20241127,161400,13216110,17180,17180,17180,17180,0
|
|
20241127,161300,13216110,17180,17180,17180,17180,0
|
|
20241127,161200,13216110,17180,17180,17180,17180,0
|
|
20241127,161100,13216110,17180,17180,17180,17180,0
|
|
20241127,161000,13216110,17180,17180,17180,17180,0
|
|
20241127,160900,13216110,17180,17180,17180,17180,0
|
|
20241127,160800,13216110,17180,17180,17180,17180,0
|
|
20241127,160700,13216110,17180,17180,17180,17180,32
|
|
20241127,160600,13216110,17180,17180,17180,17180,0
|
|
20241127,160500,13216110,17180,17180,17180,17180,0
|
|
20241127,160400,13216110,17180,17180,17180,17180,0
|
|
20241127,160300,13216110,17180,17180,17180,17180,0
|
|
20241127,160200,13216110,17180,17180,17180,17180,0
|
|
20241127,160100,13216110,17180,17180,17180,17180,0
|
|
20241127,160000,13216110,17180,17180,17180,17180,0
|
|
20241127,155900,13216110,17180,17180,17180,17180,0
|
|
20241127,155800,13216110,17180,17180,17180,17180,0
|
|
20241127,155700,13216110,17180,17180,17180,17180,0
|
|
20241127,155600,13216110,17180,17180,17180,17180,0
|
|
20241127,155500,13216110,17180,17180,17180,17180,0
|
|
20241127,155400,13216110,17180,17180,17180,17180,0
|
|
20241127,155300,13216110,17180,17180,17180,17180,0
|
|
20241127,155200,13216110,17180,17180,17180,17180,0
|
|
20241127,155100,13216110,17180,17180,17180,17180,0
|
|
20241127,155000,13216110,17180,17180,17180,17180,0
|
|
20241127,154900,13216110,17180,17180,17180,17180,0
|
|
20241127,154800,13216110,17180,17180,17180,17180,0
|
|
20241127,154700,13216110,17180,17180,17180,17180,0
|
|
20241127,154600,13216110,17180,17180,17180,17180,0
|
|
20241127,154500,13216110,17180,17180,17180,17180,0
|
|
20241127,154400,13216110,17180,17180,17180,17180,0
|
|
20241127,154300,13216110,17180,17180,17180,17180,0
|
|
20241127,154200,13216110,17180,17180,17180,17180,0
|
|
20241127,154100,13216110,17180,17180,17180,17180,0
|
|
20241127,154000,13216110,17180,17180,17180,17180,0
|
|
20241127,153900,13216110,17180,17180,17180,17180,0
|
|
20241127,153800,13216110,17180,17180,17180,17180,0
|
|
20241127,153700,13216110,17180,17180,17180,17180,32
|
|
20241127,153600,13216110,17180,17180,17180,17180,0
|
|
20241127,153500,13216110,17180,17180,17180,17180,0
|
|
20241127,153400,13216110,17180,17180,17180,17180,0
|
|
20241127,153300,13216110,17180,17180,17180,17180,0
|
|
20241127,153200,13216110,17180,17180,17180,17180,0
|
|
20241127,153100,13216110,17180,17180,17180,17180,0
|
|
20241127,153000,13216110,17180,17180,17180,17180,32
|
|
20241127,152900,12666350,17180,17180,17180,17180,0
|
|
20241127,152800,12666350,17180,17180,17180,17180,0
|
|
20241127,152700,12666350,17180,17180,17180,17180,0
|
|
20241127,152600,12666350,17180,17180,17180,17180,0
|
|
20241127,152500,12666350,17180,17180,17180,17180,0
|
|
20241127,152400,12666350,17180,17180,17180,17180,0
|
|
20241127,152300,12666350,17180,17180,17180,17180,0
|
|
20241127,152200,12666350,17180,17180,17180,17180,0
|
|
20241127,152100,12666350,17180,17180,17180,17180,0
|
|
20241127,152000,12666350,17180,17180,17180,17180,0
|
|
20241127,151900,12666350,17180,17180,17180,17180,0
|
|
20241127,151800,12666350,17180,17180,17180,17180,0
|
|
20241127,151700,12666350,17180,17180,17180,17180,0
|
|
20241127,151600,12666350,17180,17180,17180,17180,0
|
|
20241127,151500,12666350,17180,17180,17180,17180,0
|
|
20241127,151400,12666350,17180,17180,17180,17180,0
|
|
20241127,151300,12666350,17180,17180,17180,17180,0
|
|
20241127,151200,12666350,17180,17180,17180,17180,0
|
|
20241127,151100,12666350,17180,17180,17180,17180,4
|
|
20241127,151000,12597630,17180,17180,17180,17180,1
|
|
20241127,150900,12580450,17190,17190,17190,17190,0
|
|
20241127,150800,12580450,17190,17190,17190,17190,0
|
|
20241127,150700,12580450,17190,17190,17190,17190,0
|
|
20241127,150600,12580450,17190,17190,17190,17190,0
|
|
20241127,150500,12580450,17190,17190,17190,17190,0
|
|
20241127,150400,12580450,17190,17190,17190,17190,0
|
|
20241127,150300,12580450,17190,17190,17190,17190,0
|
|
20241127,150200,12580450,17190,17190,17190,17190,0
|
|
20241127,150100,12580450,17190,17190,17190,17190,0
|
|
20241127,150000,12580450,17190,17190,17190,17190,0
|
|
20241127,145900,12580450,17190,17190,17190,17190,0
|
|
20241127,145800,12580450,17190,17190,17190,17190,0
|
|
20241127,145700,12580450,17190,17190,17190,17190,20
|
|
20241127,145600,12236650,17180,17180,17180,17180,0
|
|
20241127,145500,12236650,17180,17180,17180,17180,0
|
|
20241127,145400,12236650,17180,17180,17180,17180,0
|
|
20241127,145300,12236650,17180,17180,17180,17180,0
|
|
20241127,145200,12236650,17180,17180,17180,17180,0
|
|
20241127,145100,12236650,17180,17180,17180,17180,0
|
|
20241127,145000,12236650,17180,17180,17180,17180,0
|
|
20241127,144900,12236650,17180,17180,17180,17180,27
|
|
20241127,144800,11772790,17180,17180,17180,17180,4
|
|
20241127,144700,11704070,17180,17180,17180,17180,0
|
|
20241127,144600,11704070,17180,17180,17180,17180,1
|
|
20241127,144500,11686890,17180,17180,17180,17180,0
|
|
20241127,144400,11686890,17180,17180,17180,17180,0
|
|
20241127,144300,11686890,17180,17180,17180,17180,0
|
|
20241127,144200,11686890,17180,17180,17180,17180,1
|
|
20241127,144100,11669710,17190,17190,17190,17190,0
|
|
20241127,144000,11669710,17190,17190,17190,17190,0
|
|
20241127,143900,11669710,17190,17190,17190,17190,0
|
|
20241127,143800,11669710,17190,17190,17190,17190,0
|
|
20241127,143700,11669710,17190,17190,17190,17190,0
|
|
20241127,143600,11669710,17190,17190,17190,17190,0
|
|
20241127,143500,11669710,17190,17190,17190,17190,0
|
|
20241127,143400,11669710,17190,17190,17190,17190,0
|
|
20241127,143300,11669710,17190,17190,17190,17190,0
|
|
20241127,143200,11669710,17190,17190,17190,17190,0
|
|
20241127,143100,11669710,17190,17190,17190,17190,0
|
|
20241127,143000,11669710,17190,17190,17190,17190,0
|
|
20241127,142900,11669710,17190,17190,17190,17190,0
|
|
20241127,142800,11669710,17190,17190,17190,17190,0
|
|
20241127,142700,11669710,17190,17190,17190,17190,0
|
|
20241127,142600,11669710,17190,17190,17190,17190,0
|
|
20241127,142500,11669710,17190,17190,17190,17190,0
|
|
20241127,142400,11669710,17190,17190,17190,17190,0
|
|
20241127,142300,11669710,17190,17190,17190,17190,0
|
|
20241127,142200,11669710,17190,17190,17190,17190,0
|
|
20241127,142100,11669710,17190,17190,17190,17190,0
|
|
20241127,142000,11669710,17190,17190,17190,17190,0
|
|
20241127,141900,11669710,17190,17190,17190,17190,0
|
|
20241127,141800,11669710,17190,17190,17190,17190,0
|
|
20241127,141700,11669710,17190,17190,17190,17190,0
|
|
20241127,141600,11669710,17190,17190,17190,17190,0
|
|
20241127,141500,11669710,17190,17190,17190,17190,0
|
|
20241127,141400,11669710,17190,17190,17190,17190,0
|
|
20241127,141300,11669710,17190,17190,17190,17190,0
|
|
20241127,141200,11669710,17190,17190,17190,17190,0
|
|
20241127,141100,11669710,17190,17190,17190,17190,0
|
|
20241127,141000,11669710,17190,17190,17190,17190,0
|
|
20241127,140900,11669710,17190,17190,17190,17190,0
|
|
20241127,140800,11669710,17190,17190,17190,17190,0
|
|
20241127,140700,11669710,17190,17190,17190,17190,0
|
|
20241127,140600,11669710,17190,17190,17190,17190,0
|
|
20241127,140500,11669710,17190,17190,17190,17190,0
|
|
20241127,140400,11669710,17190,17190,17190,17190,0
|
|
20241127,140300,11669710,17190,17190,17190,17190,0
|
|
20241127,140200,11669710,17190,17190,17190,17190,0
|
|
20241127,140100,11669710,17190,17190,17190,17190,0
|
|
20241127,140000,11669710,17190,17190,17190,17190,0
|
|
20241127,135900,11669710,17190,17190,17190,17190,0
|
|
20241127,135800,11669710,17190,17190,17190,17190,0
|
|
20241127,135700,11669710,17190,17190,17190,17190,0
|
|
20241127,135600,11669710,17190,17190,17190,17190,0
|
|
20241127,135500,11669710,17190,17190,17190,17190,0
|
|
20241127,135400,11669710,17190,17190,17190,17190,0
|
|
20241127,135300,11669710,17190,17190,17190,17190,1
|
|
20241127,135200,11652520,17070,17070,17070,17070,0
|
|
20241127,135100,11652520,17070,17070,17070,17070,0
|
|
20241127,135000,11652520,17070,17070,17070,17070,0
|
|
20241127,134900,11652520,17070,17070,17070,17070,0
|
|
20241127,134800,11652520,17070,17070,17070,17070,0
|
|
20241127,134700,11652520,17070,17070,17070,17070,0
|
|
20241127,134600,11652520,17070,17070,17070,17070,0
|
|
20241127,134500,11652520,17070,17070,17070,17070,0
|
|
20241127,134400,11652520,17070,17070,17070,17070,0
|
|
20241127,134300,11652520,17070,17070,17070,17070,0
|
|
20241127,134200,11652520,17070,17070,17070,17070,0
|
|
20241127,134100,11652520,17070,17070,17070,17070,0
|
|
20241127,134000,11652520,17070,17180,17180,17070,98
|
|
20241127,133900,9978390,17190,17190,17190,17190,0
|
|
20241127,133800,9978390,17190,17190,17190,17190,0
|
|
20241127,133700,9978390,17190,17190,17190,17190,0
|
|
20241127,133600,9978390,17190,17190,17190,17190,0
|
|
20241127,133500,9978390,17190,17190,17190,17190,0
|
|
20241127,133400,9978390,17190,17190,17190,17190,0
|
|
20241127,133300,9978390,17190,17190,17190,17190,0
|
|
20241127,133200,9978390,17190,17190,17190,17190,0
|
|
20241127,133100,9978390,17190,17190,17190,17190,0
|
|
20241127,133000,9978390,17190,17190,17190,17190,4
|
|
20241127,132900,9909630,17200,17200,17200,17200,0
|
|
20241127,132800,9909630,17200,17200,17200,17200,0
|
|
20241127,132700,9909630,17200,17200,17200,17200,0
|
|
20241127,132600,9909630,17200,17200,17200,17200,0
|
|
20241127,132500,9909630,17200,17200,17200,17200,0
|
|
20241127,132400,9909630,17200,17200,17200,17200,0
|
|
20241127,132300,9909630,17200,17200,17200,17200,0
|
|
20241127,132200,9909630,17200,17200,17200,17200,0
|
|
20241127,132100,9909630,17200,17200,17200,17200,13
|
|
20241127,132000,9686030,17200,17200,17200,17200,0
|
|
20241127,131900,9686030,17200,17200,17200,17200,0
|
|
20241127,131800,9686030,17200,17200,17200,17200,0
|
|
20241127,131700,9686030,17200,17200,17200,17200,0
|
|
20241127,131600,9686030,17200,17200,17200,17200,0
|
|
20241127,131500,9686030,17200,17200,17200,17200,0
|
|
20241127,131400,9686030,17200,17200,17200,17200,0
|
|
20241127,131300,9686030,17200,17200,17200,17200,0
|
|
20241127,131200,9686030,17200,17200,17200,17200,0
|
|
20241127,131100,9686030,17200,17200,17200,17200,0
|
|
20241127,131000,9686030,17200,17200,17200,17200,0
|
|
20241127,130900,9686030,17200,17200,17200,17200,0
|
|
20241127,130800,9686030,17200,17200,17200,17200,0
|
|
20241127,130700,9686030,17200,17200,17200,17200,0
|
|
20241127,130600,9686030,17200,17200,17200,17200,0
|
|
20241127,130500,9686030,17200,17200,17200,17200,0
|
|
20241127,130400,9686030,17200,17200,17200,17200,0
|
|
20241127,130300,9686030,17200,17200,17200,17200,0
|
|
20241127,130200,9686030,17200,17200,17200,17200,0
|
|
20241127,130100,9686030,17200,17200,17200,17200,0
|
|
20241127,130000,9686030,17200,17200,17200,17200,1
|
|
20241127,125900,9668830,17200,17200,17200,17200,0
|
|
20241127,125800,9668830,17200,17200,17200,17200,0
|
|
20241127,125700,9668830,17200,17200,17200,17200,0
|
|
20241127,125600,9668830,17200,17200,17200,17200,0
|
|
20241127,125500,9668830,17200,17200,17200,17200,0
|
|
20241127,125400,9668830,17200,17200,17200,17200,0
|
|
20241127,125300,9668830,17200,17200,17200,17200,0
|
|
20241127,125200,9668830,17200,17200,17200,17200,0
|
|
20241127,125100,9668830,17200,17200,17200,17200,0
|
|
20241127,125000,9668830,17200,17200,17200,17200,0
|
|
20241127,124900,9668830,17200,17200,17200,17200,0
|
|
20241127,124800,9668830,17200,17200,17200,17200,0
|
|
20241127,124700,9668830,17200,17200,17200,17200,0
|
|
20241127,124600,9668830,17200,17200,17200,17200,0
|
|
20241127,124500,9668830,17200,17200,17200,17200,0
|
|
20241127,124400,9668830,17200,17200,17200,17200,0
|
|
20241127,124300,9668830,17200,17200,17200,17200,0
|
|
20241127,124200,9668830,17200,17200,17200,17200,0
|
|
20241127,124100,9668830,17200,17200,17200,17200,0
|
|
20241127,124000,9668830,17200,17200,17200,17200,0
|
|
20241127,123900,9668830,17200,17200,17200,17200,0
|
|
20241127,123800,9668830,17200,17200,17200,17200,0
|
|
20241127,123700,9668830,17200,17200,17200,17200,10
|
|
20241127,123600,9496830,17200,17200,17200,17200,0
|
|
20241127,123500,9496830,17200,17200,17200,17200,0
|
|
20241127,123400,9496830,17200,17200,17200,17200,0
|
|
20241127,123300,9496830,17200,17200,17200,17200,0
|
|
20241127,123200,9496830,17200,17200,17200,17200,6
|
|
20241127,123100,9393630,17200,17200,17200,17200,0
|
|
20241127,123000,9393630,17200,17200,17200,17200,0
|
|
20241127,122900,9393630,17200,17200,17200,17200,0
|
|
20241127,122800,9393630,17200,17200,17200,17200,0
|
|
20241127,122700,9393630,17200,17200,17200,17200,0
|
|
20241127,122600,9393630,17200,17200,17200,17200,0
|
|
20241127,122500,9393630,17200,17190,17200,17190,6
|
|
20241127,122400,9290480,17180,17180,17180,17180,0
|
|
20241127,122300,9290480,17180,17180,17180,17180,1
|
|
20241127,122200,9273300,17190,17190,17190,17190,0
|
|
20241127,122100,9273300,17190,17190,17190,17190,0
|
|
20241127,122000,9273300,17190,17190,17190,17190,5
|
|
20241127,121900,9187350,17200,17200,17200,17200,0
|
|
20241127,121800,9187350,17200,17200,17200,17200,0
|
|
20241127,121700,9187350,17200,17200,17200,17200,0
|
|
20241127,121600,9187350,17200,17200,17200,17200,0
|
|
20241127,121500,9187350,17200,17200,17200,17200,0
|
|
20241127,121400,9187350,17200,17200,17200,17200,0
|
|
20241127,121300,9187350,17200,17200,17200,17200,0
|
|
20241127,121200,9187350,17200,17200,17200,17200,0
|
|
20241127,121100,9187350,17200,17200,17200,17200,0
|
|
20241127,121000,9187350,17200,17200,17200,17200,0
|
|
20241127,120900,9187350,17200,17200,17200,17200,0
|
|
20241127,120800,9187350,17200,17200,17200,17200,0
|
|
20241127,120700,9187350,17200,17200,17200,17200,0
|
|
20241127,120600,9187350,17200,17200,17200,17200,1
|
|
20241127,120500,9170150,17200,17200,17200,17200,0
|
|
20241127,120400,9170150,17200,17200,17200,17200,0
|
|
20241127,120300,9170150,17200,17200,17200,17200,0
|
|
20241127,120200,9170150,17200,17200,17200,17200,0
|
|
20241127,120100,9170150,17200,17200,17200,17200,0
|
|
20241127,120000,9170150,17200,17200,17200,17200,0
|
|
20241127,115900,9170150,17200,17200,17200,17200,0
|
|
20241127,115800,9170150,17200,17200,17200,17200,0
|
|
20241127,115700,9170150,17200,17200,17200,17200,0
|
|
20241127,115600,9170150,17200,17200,17200,17200,0
|
|
20241127,115500,9170150,17200,17200,17200,17200,0
|
|
20241127,115400,9170150,17200,17200,17200,17200,0
|
|
20241127,115300,9170150,17200,17200,17200,17200,0
|
|
20241127,115200,9170150,17200,17200,17200,17200,0
|
|
20241127,115100,9170150,17200,17200,17200,17200,0
|
|
20241127,115000,9170150,17200,17200,17200,17200,0
|
|
20241127,114900,9170150,17200,17200,17200,17200,0
|
|
20241127,114800,9170150,17200,17200,17200,17200,0
|
|
20241127,114700,9170150,17200,17200,17200,17200,0
|
|
20241127,114600,9170150,17200,17200,17200,17200,0
|
|
20241127,114500,9170150,17200,17200,17200,17200,0
|
|
20241127,114400,9170150,17200,17200,17200,17200,0
|
|
20241127,114300,9170150,17200,17200,17200,17200,0
|
|
20241127,114200,9170150,17200,17200,17200,17200,0
|
|
20241127,114100,9170150,17200,17200,17200,17200,0
|
|
20241127,114000,9170150,17200,17200,17200,17200,6
|
|
20241127,113900,9066950,17200,17200,17200,17200,0
|
|
20241127,113800,9066950,17200,17200,17200,17200,0
|
|
20241127,113700,9066950,17200,17200,17200,17200,0
|
|
20241127,113600,9066950,17200,17200,17200,17200,0
|
|
20241127,113500,9066950,17200,17200,17200,17200,61
|
|
20241127,113400,8017750,17200,17200,17200,17200,0
|
|
20241127,113300,8017750,17200,17200,17200,17200,0
|
|
20241127,113200,8017750,17200,17200,17200,17200,0
|
|
20241127,113100,8017750,17200,17200,17200,17200,13
|
|
20241127,113000,7794150,17200,17200,17200,17200,0
|
|
20241127,112900,7794150,17200,17200,17200,17200,0
|
|
20241127,112800,7794150,17200,17200,17200,17200,0
|
|
20241127,112700,7794150,17200,17200,17200,17200,0
|
|
20241127,112600,7794150,17200,17200,17200,17200,0
|
|
20241127,112500,7794150,17200,17200,17200,17200,0
|
|
20241127,112400,7794150,17200,17200,17200,17200,0
|
|
20241127,112300,7794150,17200,17200,17200,17200,0
|
|
20241127,112200,7794150,17200,17200,17200,17200,0
|
|
20241127,112100,7794150,17200,17200,17200,17200,5
|
|
20241127,112000,7708150,17200,17200,17200,17200,0
|
|
20241127,111900,7708150,17200,17200,17200,17200,0
|
|
20241127,111800,7708150,17200,17200,17200,17200,0
|
|
20241127,111700,7708150,17200,17200,17200,17200,0
|
|
20241127,111600,7708150,17200,17200,17200,17200,0
|
|
20241127,111500,7708150,17200,17200,17200,17200,0
|
|
20241127,111400,7708150,17200,17200,17200,17200,0
|
|
20241127,111300,7708150,17200,17200,17200,17200,0
|
|
20241127,111200,7708150,17200,17200,17200,17200,0
|
|
20241127,111100,7708150,17200,17200,17200,17200,0
|
|
20241127,111000,7708150,17200,17200,17200,17200,0
|
|
20241127,110900,7708150,17200,17200,17200,17200,0
|
|
20241127,110800,7708150,17200,17200,17200,17200,0
|
|
20241127,110700,7708150,17200,17200,17200,17200,0
|
|
20241127,110600,7708150,17200,17200,17200,17200,0
|
|
20241127,110500,7708150,17200,17200,17200,17200,0
|
|
20241127,110400,7708150,17200,17200,17200,17200,0
|
|
20241127,110300,7708150,17200,17200,17200,17200,0
|
|
20241127,110200,7708150,17200,17200,17200,17200,0
|
|
20241127,110100,7708150,17200,17200,17200,17200,0
|
|
20241127,110000,7708150,17200,17200,17200,17200,8
|
|
20241127,105900,7570550,17210,17210,17210,17210,0
|
|
20241127,105800,7570550,17210,17210,17210,17210,0
|
|
20241127,105700,7570550,17210,17210,17210,17210,0
|
|
20241127,105600,7570550,17210,17210,17210,17210,0
|
|
20241127,105500,7570550,17210,17210,17210,17210,0
|
|
20241127,105400,7570550,17210,17210,17210,17210,106
|
|
20241127,105300,5746290,17210,17210,17210,17210,0
|
|
20241127,105200,5746290,17210,17210,17210,17210,0
|
|
20241127,105100,5746290,17210,17210,17210,17210,0
|
|
20241127,105000,5746290,17210,17210,17210,17210,0
|
|
20241127,104900,5746290,17210,17210,17210,17210,0
|
|
20241127,104800,5746290,17210,17210,17210,17210,0
|
|
20241127,104700,5746290,17210,17210,17210,17210,50
|
|
20241127,104600,4885790,17200,17200,17200,17200,0
|
|
20241127,104500,4885790,17200,17200,17200,17200,0
|
|
20241127,104400,4885790,17200,17200,17200,17200,0
|
|
20241127,104300,4885790,17200,17200,17200,17200,0
|
|
20241127,104200,4885790,17200,17200,17200,17200,0
|
|
20241127,104100,4885790,17200,17200,17200,17200,0
|
|
20241127,104000,4885790,17200,17200,17200,17200,0
|
|
20241127,103900,4885790,17200,17200,17200,17200,0
|
|
20241127,103800,4885790,17200,17200,17200,17200,0
|
|
20241127,103700,4885790,17200,17200,17200,17200,0
|
|
20241127,103600,4885790,17200,17200,17200,17200,0
|
|
20241127,103500,4885790,17200,17200,17200,17200,0
|
|
20241127,103400,4885790,17200,17200,17200,17200,0
|
|
20241127,103300,4885790,17200,17200,17200,17200,0
|
|
20241127,103200,4885790,17200,17200,17200,17200,0
|
|
20241127,103100,4885790,17200,17200,17200,17200,0
|
|
20241127,103000,4885790,17200,17200,17200,17200,0
|
|
20241127,102900,4885790,17200,17200,17200,17200,0
|
|
20241127,102800,4885790,17200,17200,17200,17200,0
|
|
20241127,102700,4885790,17200,17200,17200,17200,24
|
|
20241127,102600,4472990,17200,17200,17200,17200,0
|
|
20241127,102500,4472990,17200,17200,17200,17200,0
|
|
20241127,102400,4472990,17200,17200,17200,17200,0
|
|
20241127,102300,4472990,17200,17200,17200,17200,0
|
|
20241127,102200,4472990,17200,17200,17200,17200,2
|
|
20241127,102100,4438590,17200,17200,17200,17200,0
|
|
20241127,102000,4438590,17200,17200,17200,17200,1
|
|
20241127,101900,4421390,17200,17200,17200,17200,0
|
|
20241127,101800,4421390,17200,17200,17200,17200,0
|
|
20241127,101700,4421390,17200,17200,17200,17200,0
|
|
20241127,101600,4421390,17200,17200,17200,17200,65
|
|
20241127,101500,3303390,17200,17200,17200,17200,0
|
|
20241127,101400,3303390,17200,17200,17200,17200,0
|
|
20241127,101300,3303390,17200,17200,17200,17200,0
|
|
20241127,101200,3303390,17200,17200,17200,17200,0
|
|
20241127,101100,3303390,17200,17200,17200,17200,0
|
|
20241127,101000,3303390,17200,17200,17200,17200,0
|
|
20241127,100900,3303390,17200,17200,17200,17200,0
|
|
20241127,100800,3303390,17200,17200,17200,17200,0
|
|
20241127,100700,3303390,17200,17200,17200,17200,0
|
|
20241127,100600,3303390,17200,17060,17200,17060,3
|
|
20241127,100500,3252070,17200,17200,17200,17200,0
|
|
20241127,100400,3252070,17200,17200,17200,17200,0
|
|
20241127,100300,3252070,17200,17200,17200,17200,0
|
|
20241127,100200,3252070,17200,17200,17200,17200,0
|
|
20241127,100100,3252070,17200,17200,17200,17200,0
|
|
20241127,100000,3252070,17200,17200,17200,17200,0
|
|
20241127,095900,3252070,17200,17200,17200,17200,0
|
|
20241127,095800,3252070,17200,17200,17200,17200,0
|
|
20241127,095700,3252070,17200,17200,17200,17200,0
|
|
20241127,095600,3252070,17200,17200,17200,17200,0
|
|
20241127,095500,3252070,17200,17200,17200,17200,0
|
|
20241127,095400,3252070,17200,17200,17200,17200,0
|
|
20241127,095300,3252070,17200,17200,17200,17200,0
|
|
20241127,095200,3252070,17200,17200,17200,17200,9
|
|
20241127,095100,3097270,17200,17200,17200,17200,0
|
|
20241127,095000,3097270,17200,17200,17200,17200,0
|
|
20241127,094900,3097270,17200,17200,17200,17200,0
|
|
20241127,094800,3097270,17200,17200,17200,17200,0
|
|
20241127,094700,3097270,17200,17200,17200,17200,0
|
|
20241127,094600,3097270,17200,17200,17200,17200,0
|
|
20241127,094500,3097270,17200,17200,17200,17200,0
|
|
20241127,094400,3097270,17200,17200,17200,17200,0
|
|
20241127,094300,3097270,17200,17200,17200,17200,0
|
|
20241127,094200,3097270,17200,17200,17200,17200,0
|
|
20241127,094100,3097270,17200,17200,17200,17200,0
|
|
20241127,094000,3097270,17200,17200,17200,17200,0
|
|
20241127,093900,3097270,17200,17200,17200,17200,0
|
|
20241127,093800,3097270,17200,17200,17200,17200,0
|
|
20241127,093700,3097270,17200,17200,17200,17200,0
|
|
20241127,093600,3097270,17200,17200,17200,17200,0
|
|
20241127,093500,3097270,17200,17200,17200,17200,50
|
|
20241127,093400,2237270,17200,17200,17200,17200,0
|
|
20241127,093300,2237270,17200,17200,17200,17200,0
|
|
20241127,093200,2237270,17200,17200,17200,17200,0
|
|
20241127,093100,2237270,17200,17200,17200,17200,0
|
|
20241127,093000,2237270,17200,17200,17200,17200,0
|
|
20241127,092900,2237270,17200,17200,17200,17200,0
|
|
20241127,092800,2237270,17200,17200,17200,17200,0
|
|
20241127,092700,2237270,17200,17200,17200,17200,0
|
|
20241127,092600,2237270,17200,17200,17200,17200,0
|
|
20241127,092500,2237270,17200,17200,17200,17200,0
|
|
20241127,092400,2237270,17200,17200,17200,17200,0
|
|
20241127,092300,2237270,17200,17200,17200,17200,8
|
|
20241127,092200,2099670,17210,17210,17210,17210,0
|
|
20241127,092100,2099670,17210,17210,17210,17210,0
|
|
20241127,092000,2099670,17210,17210,17210,17210,106
|
|
20241127,091900,275410,17200,17200,17200,17200,0
|
|
20241127,091800,275410,17200,17200,17200,17200,7
|
|
20241127,091700,155010,17210,17210,17210,17210,0
|
|
20241127,091600,155010,17210,17210,17210,17210,0
|
|
20241127,091500,155010,17210,17210,17210,17210,0
|
|
20241127,091400,155010,17210,17210,17210,17210,1
|
|
20241127,091300,137800,17210,17210,17210,17210,2
|
|
20241127,091200,103380,17230,17230,17230,17230,0
|
|
20241127,091100,103380,17230,17230,17230,17230,0
|
|
20241127,091000,103380,17230,17230,17230,17230,0
|
|
20241127,090900,103380,17230,17230,17230,17230,0
|
|
20241127,090800,103380,17230,17230,17230,17230,0
|
|
20241127,090700,103380,17230,17230,17230,17230,0
|
|
20241127,090600,103380,17230,17230,17230,17230,0
|
|
20241127,090500,103380,17230,17230,17230,17230,5
|
|
20241127,090400,17230,17230,17230,17230,17230,0
|
|
20241127,090300,17230,17230,17230,17230,17230,0
|
|
20241127,090200,17230,17230,17230,17230,17230,0
|
|
20241127,090100,17230,17230,17230,17230,17230,1
|
|
20241127,090000,0,17200,17200,17200,17200,0
|