683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,202000,173850220,18210,18210,18210,18210,68
|
|
20241127,201900,173850220,18210,18210,18210,18210,0
|
|
20241127,201800,173850220,18210,18210,18210,18210,0
|
|
20241127,201700,173850220,18210,18210,18210,18210,0
|
|
20241127,201600,173850220,18210,18210,18210,18210,0
|
|
20241127,201500,173850220,18210,18210,18210,18210,0
|
|
20241127,201400,173850220,18210,18210,18210,18210,0
|
|
20241127,201300,173850220,18210,18210,18210,18210,0
|
|
20241127,201200,173850220,18210,18210,18210,18210,0
|
|
20241127,201100,173850220,18210,18210,18210,18210,0
|
|
20241127,201000,173850220,18210,18210,18210,18210,0
|
|
20241127,200900,173850220,18210,18210,18210,18210,0
|
|
20241127,200800,173850220,18210,18210,18210,18210,0
|
|
20241127,200700,173850220,18210,18210,18210,18210,0
|
|
20241127,200600,173850220,18210,18210,18210,18210,0
|
|
20241127,200500,173850220,18210,18210,18210,18210,0
|
|
20241127,200400,173850220,18210,18210,18210,18210,0
|
|
20241127,200300,173850220,18210,18210,18210,18210,0
|
|
20241127,200200,173850220,18210,18210,18210,18210,0
|
|
20241127,200100,173850220,18210,18210,18210,18210,0
|
|
20241127,200000,173850220,18210,18210,18210,18210,0
|
|
20241127,195900,173850220,18210,18210,18210,18210,0
|
|
20241127,195800,173850220,18210,18210,18210,18210,0
|
|
20241127,195700,173850220,18210,18210,18210,18210,0
|
|
20241127,195600,173850220,18210,18210,18210,18210,0
|
|
20241127,195500,173850220,18210,18210,18210,18210,0
|
|
20241127,195400,173850220,18210,18210,18210,18210,0
|
|
20241127,195300,173850220,18210,18210,18210,18210,0
|
|
20241127,195200,173850220,18210,18210,18210,18210,0
|
|
20241127,195100,173850220,18210,18210,18210,18210,0
|
|
20241127,195000,173850220,18210,18210,18210,18210,68
|
|
20241127,194900,173850220,18210,18210,18210,18210,0
|
|
20241127,194800,173850220,18210,18210,18210,18210,0
|
|
20241127,194700,173850220,18210,18210,18210,18210,0
|
|
20241127,194600,173850220,18210,18210,18210,18210,0
|
|
20241127,194500,173850220,18210,18210,18210,18210,0
|
|
20241127,194400,173850220,18210,18210,18210,18210,0
|
|
20241127,194300,173850220,18210,18210,18210,18210,0
|
|
20241127,194200,173850220,18210,18210,18210,18210,0
|
|
20241127,194100,173850220,18210,18210,18210,18210,0
|
|
20241127,194000,173850220,18210,18210,18210,18210,0
|
|
20241127,193900,173850220,18210,18210,18210,18210,0
|
|
20241127,193800,173850220,18210,18210,18210,18210,0
|
|
20241127,193700,173850220,18210,18210,18210,18210,0
|
|
20241127,193600,173850220,18210,18210,18210,18210,0
|
|
20241127,193500,173850220,18210,18210,18210,18210,0
|
|
20241127,193400,173850220,18210,18210,18210,18210,0
|
|
20241127,193300,173850220,18210,18210,18210,18210,0
|
|
20241127,193200,173850220,18210,18210,18210,18210,0
|
|
20241127,193100,173850220,18210,18210,18210,18210,0
|
|
20241127,193000,173850220,18210,18210,18210,18210,0
|
|
20241127,192900,173850220,18210,18210,18210,18210,0
|
|
20241127,192800,173850220,18210,18210,18210,18210,0
|
|
20241127,192700,173850220,18210,18210,18210,18210,0
|
|
20241127,192600,173850220,18210,18210,18210,18210,0
|
|
20241127,192500,173850220,18210,18210,18210,18210,0
|
|
20241127,192400,173850220,18210,18210,18210,18210,0
|
|
20241127,192300,173850220,18210,18210,18210,18210,0
|
|
20241127,192200,173850220,18210,18210,18210,18210,0
|
|
20241127,192100,173850220,18210,18210,18210,18210,0
|
|
20241127,192000,173850220,18210,18210,18210,18210,68
|
|
20241127,191900,173850220,18210,18210,18210,18210,0
|
|
20241127,191800,173850220,18210,18210,18210,18210,0
|
|
20241127,191700,173850220,18210,18210,18210,18210,0
|
|
20241127,191600,173850220,18210,18210,18210,18210,0
|
|
20241127,191500,173850220,18210,18210,18210,18210,0
|
|
20241127,191400,173850220,18210,18210,18210,18210,0
|
|
20241127,191300,173850220,18210,18210,18210,18210,0
|
|
20241127,191200,173850220,18210,18210,18210,18210,0
|
|
20241127,191100,173850220,18210,18210,18210,18210,0
|
|
20241127,191000,173850220,18210,18210,18210,18210,0
|
|
20241127,190900,173850220,18210,18210,18210,18210,0
|
|
20241127,190800,173850220,18210,18210,18210,18210,0
|
|
20241127,190700,173850220,18210,18210,18210,18210,0
|
|
20241127,190600,173850220,18210,18210,18210,18210,0
|
|
20241127,190500,173850220,18210,18210,18210,18210,0
|
|
20241127,190400,173850220,18210,18210,18210,18210,0
|
|
20241127,190300,173850220,18210,18210,18210,18210,0
|
|
20241127,190200,173850220,18210,18210,18210,18210,0
|
|
20241127,190100,173850220,18210,18210,18210,18210,0
|
|
20241127,190000,173850220,18210,18210,18210,18210,0
|
|
20241127,185900,173850220,18210,18210,18210,18210,0
|
|
20241127,185800,173850220,18210,18210,18210,18210,0
|
|
20241127,185700,173850220,18210,18210,18210,18210,0
|
|
20241127,185600,173850220,18210,18210,18210,18210,0
|
|
20241127,185500,173850220,18210,18210,18210,18210,0
|
|
20241127,185400,173850220,18210,18210,18210,18210,0
|
|
20241127,185300,173850220,18210,18210,18210,18210,0
|
|
20241127,185200,173850220,18210,18210,18210,18210,0
|
|
20241127,185100,173850220,18210,18210,18210,18210,0
|
|
20241127,185000,173850220,18210,18210,18210,18210,68
|
|
20241127,184900,173850220,18210,18210,18210,18210,0
|
|
20241127,184800,173850220,18210,18210,18210,18210,0
|
|
20241127,184700,173850220,18210,18210,18210,18210,0
|
|
20241127,184600,173850220,18210,18210,18210,18210,0
|
|
20241127,184500,173850220,18210,18210,18210,18210,0
|
|
20241127,184400,173850220,18210,18210,18210,18210,0
|
|
20241127,184300,173850220,18210,18210,18210,18210,0
|
|
20241127,184200,173850220,18210,18210,18210,18210,0
|
|
20241127,184100,173850220,18210,18210,18210,18210,0
|
|
20241127,184000,173850220,18210,18210,18210,18210,0
|
|
20241127,183900,173850220,18210,18210,18210,18210,0
|
|
20241127,183800,173850220,18210,18210,18210,18210,0
|
|
20241127,183700,173850220,18210,18210,18210,18210,0
|
|
20241127,183600,173850220,18210,18210,18210,18210,0
|
|
20241127,183500,173850220,18210,18210,18210,18210,0
|
|
20241127,183400,173850220,18210,18210,18210,18210,0
|
|
20241127,183300,173850220,18210,18210,18210,18210,0
|
|
20241127,183200,173850220,18210,18210,18210,18210,0
|
|
20241127,183100,173850220,18210,18210,18210,18210,0
|
|
20241127,183000,173850220,18210,18210,18210,18210,0
|
|
20241127,182900,173850220,18210,18210,18210,18210,0
|
|
20241127,182800,173850220,18210,18210,18210,18210,0
|
|
20241127,182700,173850220,18210,18210,18210,18210,0
|
|
20241127,182600,173850220,18210,18210,18210,18210,0
|
|
20241127,182500,173850220,18210,18210,18210,18210,0
|
|
20241127,182400,173850220,18210,18210,18210,18210,0
|
|
20241127,182300,173850220,18210,18210,18210,18210,0
|
|
20241127,182200,173850220,18210,18210,18210,18210,0
|
|
20241127,182100,173850220,18210,18210,18210,18210,0
|
|
20241127,182000,173850220,18210,18210,18210,18210,68
|
|
20241127,181900,173850220,18210,18210,18210,18210,0
|
|
20241127,181800,173850220,18210,18210,18210,18210,0
|
|
20241127,181700,173850220,18210,18210,18210,18210,0
|
|
20241127,181600,173850220,18210,18210,18210,18210,0
|
|
20241127,181500,173850220,18210,18210,18210,18210,0
|
|
20241127,181400,173850220,18210,18210,18210,18210,0
|
|
20241127,181300,173850220,18210,18210,18210,18210,0
|
|
20241127,181200,173850220,18210,18210,18210,18210,0
|
|
20241127,181100,173850220,18210,18210,18210,18210,0
|
|
20241127,181000,173850220,18210,18210,18210,18210,0
|
|
20241127,180900,173850220,18210,18210,18210,18210,0
|
|
20241127,180800,173850220,18210,18210,18210,18210,0
|
|
20241127,180700,173850220,18210,18210,18210,18210,0
|
|
20241127,180600,173850220,18210,18210,18210,18210,0
|
|
20241127,180500,173850220,18210,18210,18210,18210,0
|
|
20241127,180400,173850220,18210,18210,18210,18210,0
|
|
20241127,180300,173850220,18210,18210,18210,18210,0
|
|
20241127,180200,173850220,18210,18210,18210,18210,0
|
|
20241127,180100,173850220,18210,18210,18210,18210,0
|
|
20241127,180000,173850220,18210,18210,18210,18210,0
|
|
20241127,175900,173850220,18210,18210,18210,18210,0
|
|
20241127,175800,173850220,18210,18210,18210,18210,0
|
|
20241127,175700,173850220,18210,18210,18210,18210,0
|
|
20241127,175600,173850220,18210,18210,18210,18210,0
|
|
20241127,175500,173850220,18210,18210,18210,18210,0
|
|
20241127,175400,173850220,18210,18210,18210,18210,0
|
|
20241127,175300,173850220,18210,18210,18210,18210,0
|
|
20241127,175200,173850220,18210,18210,18210,18210,0
|
|
20241127,175100,173850220,18210,18210,18210,18210,0
|
|
20241127,175000,173850220,18210,18210,18210,18210,68
|
|
20241127,174900,173850220,18210,18210,18210,18210,0
|
|
20241127,174800,173850220,18210,18210,18210,18210,0
|
|
20241127,174700,173850220,18210,18210,18210,18210,0
|
|
20241127,174600,173850220,18210,18210,18210,18210,0
|
|
20241127,174500,173850220,18210,18210,18210,18210,0
|
|
20241127,174400,173850220,18210,18210,18210,18210,0
|
|
20241127,174300,173850220,18210,18210,18210,18210,0
|
|
20241127,174200,173850220,18210,18210,18210,18210,0
|
|
20241127,174100,173850220,18210,18210,18210,18210,0
|
|
20241127,174000,173850220,18210,18210,18210,18210,0
|
|
20241127,173900,173850220,18210,18210,18210,18210,0
|
|
20241127,173800,173850220,18210,18210,18210,18210,0
|
|
20241127,173700,173850220,18210,18210,18210,18210,0
|
|
20241127,173600,173850220,18210,18210,18210,18210,0
|
|
20241127,173500,173850220,18210,18210,18210,18210,0
|
|
20241127,173400,173850220,18210,18210,18210,18210,0
|
|
20241127,173300,173850220,18210,18210,18210,18210,0
|
|
20241127,173200,173850220,18210,18210,18210,18210,0
|
|
20241127,173100,173850220,18210,18210,18210,18210,0
|
|
20241127,173000,173850220,18210,18210,18210,18210,0
|
|
20241127,172900,173850220,18210,18210,18210,18210,0
|
|
20241127,172800,173850220,18210,18210,18210,18210,0
|
|
20241127,172700,173850220,18210,18210,18210,18210,0
|
|
20241127,172600,173850220,18210,18210,18210,18210,0
|
|
20241127,172500,173850220,18210,18210,18210,18210,0
|
|
20241127,172400,173850220,18210,18210,18210,18210,0
|
|
20241127,172300,173850220,18210,18210,18210,18210,0
|
|
20241127,172200,173850220,18210,18210,18210,18210,0
|
|
20241127,172100,173850220,18210,18210,18210,18210,0
|
|
20241127,172000,173850220,18210,18210,18210,18210,68
|
|
20241127,171900,173850220,18210,18210,18210,18210,0
|
|
20241127,171800,173850220,18210,18210,18210,18210,0
|
|
20241127,171700,173850220,18210,18210,18210,18210,0
|
|
20241127,171600,173850220,18210,18210,18210,18210,0
|
|
20241127,171500,173850220,18210,18210,18210,18210,0
|
|
20241127,171400,173850220,18210,18210,18210,18210,0
|
|
20241127,171300,173850220,18210,18210,18210,18210,0
|
|
20241127,171200,173850220,18210,18210,18210,18210,0
|
|
20241127,171100,173850220,18210,18210,18210,18210,0
|
|
20241127,171000,173850220,18210,18210,18210,18210,0
|
|
20241127,170900,173850220,18210,18210,18210,18210,0
|
|
20241127,170800,173850220,18210,18210,18210,18210,0
|
|
20241127,170700,173850220,18210,18210,18210,18210,0
|
|
20241127,170600,173850220,18210,18210,18210,18210,0
|
|
20241127,170500,173850220,18210,18210,18210,18210,0
|
|
20241127,170400,173850220,18210,18210,18210,18210,0
|
|
20241127,170300,173850220,18210,18210,18210,18210,0
|
|
20241127,170200,173850220,18210,18210,18210,18210,0
|
|
20241127,170100,173850220,18210,18210,18210,18210,0
|
|
20241127,170000,173850220,18210,18210,18210,18210,0
|
|
20241127,165900,173850220,18210,18210,18210,18210,0
|
|
20241127,165800,173850220,18210,18210,18210,18210,0
|
|
20241127,165700,173850220,18210,18210,18210,18210,0
|
|
20241127,165600,173850220,18210,18210,18210,18210,0
|
|
20241127,165500,173850220,18210,18210,18210,18210,0
|
|
20241127,165400,173850220,18210,18210,18210,18210,0
|
|
20241127,165300,173850220,18210,18210,18210,18210,0
|
|
20241127,165200,173850220,18210,18210,18210,18210,0
|
|
20241127,165100,173850220,18210,18210,18210,18210,0
|
|
20241127,165000,173850220,18210,18210,18210,18210,68
|
|
20241127,164900,173850220,18210,18210,18210,18210,0
|
|
20241127,164800,173850220,18210,18210,18210,18210,0
|
|
20241127,164700,173850220,18210,18210,18210,18210,0
|
|
20241127,164600,173850220,18210,18210,18210,18210,0
|
|
20241127,164500,173850220,18210,18210,18210,18210,0
|
|
20241127,164400,173850220,18210,18210,18210,18210,0
|
|
20241127,164300,173850220,18210,18210,18210,18210,0
|
|
20241127,164200,173850220,18210,18210,18210,18210,0
|
|
20241127,164100,173850220,18210,18210,18210,18210,0
|
|
20241127,164000,173850220,18210,18210,18210,18210,0
|
|
20241127,163900,173850220,18210,18210,18210,18210,0
|
|
20241127,163800,173850220,18210,18210,18210,18210,0
|
|
20241127,163700,173850220,18210,18210,18210,18210,0
|
|
20241127,163600,173850220,18210,18210,18210,18210,0
|
|
20241127,163500,173850220,18210,18210,18210,18210,0
|
|
20241127,163400,173850220,18210,18210,18210,18210,0
|
|
20241127,163300,173850220,18210,18210,18210,18210,0
|
|
20241127,163200,173850220,18210,18210,18210,18210,0
|
|
20241127,163100,173850220,18210,18210,18210,18210,0
|
|
20241127,163000,173850220,18210,18210,18210,18210,0
|
|
20241127,162900,173850220,18210,18210,18210,18210,0
|
|
20241127,162800,173850220,18210,18210,18210,18210,0
|
|
20241127,162700,173850220,18210,18210,18210,18210,0
|
|
20241127,162600,173850220,18210,18210,18210,18210,0
|
|
20241127,162500,173850220,18210,18210,18210,18210,0
|
|
20241127,162400,173850220,18210,18210,18210,18210,0
|
|
20241127,162300,173850220,18210,18210,18210,18210,0
|
|
20241127,162200,173850220,18210,18210,18210,18210,0
|
|
20241127,162100,173850220,18210,18210,18210,18210,0
|
|
20241127,162000,173850220,18210,18210,18210,18210,68
|
|
20241127,161900,173850220,18210,18210,18210,18210,0
|
|
20241127,161800,173850220,18210,18210,18210,18210,0
|
|
20241127,161700,173850220,18210,18210,18210,18210,0
|
|
20241127,161600,173850220,18210,18210,18210,18210,0
|
|
20241127,161500,173850220,18210,18210,18210,18210,0
|
|
20241127,161400,173850220,18210,18210,18210,18210,0
|
|
20241127,161300,173850220,18210,18210,18210,18210,0
|
|
20241127,161200,173850220,18210,18210,18210,18210,0
|
|
20241127,161100,173850220,18210,18210,18210,18210,0
|
|
20241127,161000,173850220,18210,18210,18210,18210,0
|
|
20241127,160900,173850220,18210,18210,18210,18210,0
|
|
20241127,160800,173850220,18210,18210,18210,18210,0
|
|
20241127,160700,173850220,18210,18210,18210,18210,0
|
|
20241127,160600,173850220,18210,18210,18210,18210,0
|
|
20241127,160500,173850220,18210,18210,18210,18210,0
|
|
20241127,160400,173850220,18210,18210,18210,18210,0
|
|
20241127,160300,173850220,18210,18210,18210,18210,0
|
|
20241127,160200,173850220,18210,18210,18210,18210,0
|
|
20241127,160100,173850220,18210,18210,18210,18210,0
|
|
20241127,160000,173850220,18210,18210,18210,18210,0
|
|
20241127,155900,173850220,18210,18210,18210,18210,0
|
|
20241127,155800,173850220,18210,18210,18210,18210,0
|
|
20241127,155700,173850220,18210,18210,18210,18210,0
|
|
20241127,155600,173850220,18210,18210,18210,18210,0
|
|
20241127,155500,173850220,18210,18210,18210,18210,0
|
|
20241127,155400,173850220,18210,18210,18210,18210,0
|
|
20241127,155300,173850220,18210,18210,18210,18210,0
|
|
20241127,155200,173850220,18210,18210,18210,18210,0
|
|
20241127,155100,173850220,18210,18210,18210,18210,0
|
|
20241127,155000,173850220,18210,18210,18210,18210,68
|
|
20241127,154900,173850220,18210,18210,18210,18210,0
|
|
20241127,154800,173850220,18210,18210,18210,18210,0
|
|
20241127,154700,173850220,18210,18210,18210,18210,0
|
|
20241127,154600,173850220,18210,18210,18210,18210,0
|
|
20241127,154500,173850220,18210,18210,18210,18210,0
|
|
20241127,154400,173850220,18210,18210,18210,18210,0
|
|
20241127,154300,173850220,18210,18210,18210,18210,0
|
|
20241127,154200,173850220,18210,18210,18210,18210,0
|
|
20241127,154100,173850220,18210,18210,18210,18210,0
|
|
20241127,154000,173850220,18210,18210,18210,18210,0
|
|
20241127,153900,173850220,18210,18210,18210,18210,0
|
|
20241127,153800,173850220,18210,18210,18210,18210,0
|
|
20241127,153700,173850220,18210,18210,18210,18210,0
|
|
20241127,153600,173850220,18210,18210,18210,18210,0
|
|
20241127,153500,173850220,18210,18210,18210,18210,0
|
|
20241127,153400,173850220,18210,18210,18210,18210,0
|
|
20241127,153300,173850220,18210,18210,18210,18210,0
|
|
20241127,153200,173850220,18210,18210,18210,18210,0
|
|
20241127,153100,173850220,18210,18210,18210,18210,0
|
|
20241127,153000,173850220,18210,18210,18210,18210,68
|
|
20241127,152900,172611940,17970,17970,17970,17970,0
|
|
20241127,152800,172611940,17970,17970,17970,17970,0
|
|
20241127,152700,172611940,17970,17970,17970,17970,0
|
|
20241127,152600,172611940,17970,17970,17970,17970,0
|
|
20241127,152500,172611940,17970,17970,17970,17970,0
|
|
20241127,152400,172611940,17970,17970,17970,17970,0
|
|
20241127,152300,172611940,17970,17970,17970,17970,0
|
|
20241127,152200,172611940,17970,17970,17970,17970,0
|
|
20241127,152100,172611940,17970,17970,17970,17970,0
|
|
20241127,152000,172611940,17970,17970,17970,17970,0
|
|
20241127,151900,172611940,17970,17970,17970,17970,2
|
|
20241127,151800,172576000,17980,17980,18230,17980,55
|
|
20241127,151700,171579770,17980,17980,17980,17980,5
|
|
20241127,151600,171489870,17980,17980,17980,17980,11
|
|
20241127,151500,171292090,17990,17990,17990,17990,19
|
|
20241127,151400,170950280,18000,18000,18000,18000,0
|
|
20241127,151300,170950280,18000,18060,18060,18000,17
|
|
20241127,151200,170644220,18050,18050,18050,18050,6
|
|
20241127,151100,170535920,17990,17990,17990,17990,2
|
|
20241127,151000,170499940,17990,17990,17990,17990,0
|
|
20241127,150900,170499940,17990,17990,17990,17990,0
|
|
20241127,150800,170499940,17990,17990,17990,17990,1
|
|
20241127,150700,170481950,17990,17990,17990,17990,3
|
|
20241127,150600,170427980,17990,17990,17990,17990,3
|
|
20241127,150500,170374010,18060,17990,18060,17990,12
|
|
20241127,150400,170157500,17990,17990,17990,17990,0
|
|
20241127,150300,170157500,17990,17990,17990,17990,0
|
|
20241127,150200,170157500,17990,17990,17990,17990,9
|
|
20241127,150100,169995590,17990,17990,17990,17990,9
|
|
20241127,150000,169833680,17970,17970,17970,17970,0
|
|
20241127,145900,169833680,17970,17980,17980,17970,22
|
|
20241127,145800,169438130,17970,17980,17980,17970,15
|
|
20241127,145700,169168570,17980,18040,18040,17980,693
|
|
20241127,145600,156680300,18060,18060,18060,18060,1
|
|
20241127,145500,156662240,18060,18060,18060,18060,1
|
|
20241127,145400,156644180,18040,18040,18040,18040,5
|
|
20241127,145300,156553980,18050,18050,18050,18050,100
|
|
20241127,145200,154748980,18040,18040,18040,18040,0
|
|
20241127,145100,154748980,18040,18040,18040,18040,0
|
|
20241127,145000,154748980,18040,18040,18040,18040,0
|
|
20241127,144900,154748980,18040,18040,18040,18040,6
|
|
20241127,144800,154640740,18060,18060,18060,18060,4
|
|
20241127,144700,154568500,18040,18040,18040,18040,0
|
|
20241127,144600,154568500,18040,18050,18050,18040,149
|
|
20241127,144500,151880510,18060,18060,18060,18060,0
|
|
20241127,144400,151880510,18060,18060,18060,18060,0
|
|
20241127,144300,151880510,18060,18060,18060,18060,0
|
|
20241127,144200,151880510,18060,18060,18060,18060,0
|
|
20241127,144100,151880510,18060,18060,18060,18060,8
|
|
20241127,144000,151736030,18080,18080,18080,18080,0
|
|
20241127,143900,151736030,18080,18080,18080,18080,0
|
|
20241127,143800,151736030,18080,18080,18080,18080,0
|
|
20241127,143700,151736030,18080,18080,18080,18080,0
|
|
20241127,143600,151736030,18080,18080,18080,18080,0
|
|
20241127,143500,151736030,18080,18080,18080,18080,0
|
|
20241127,143400,151736030,18080,18080,18080,18080,0
|
|
20241127,143300,151736030,18080,18080,18080,18080,80
|
|
20241127,143200,150289630,18080,18080,18080,18080,0
|
|
20241127,143100,150289630,18080,18080,18080,18080,0
|
|
20241127,143000,150289630,18080,18080,18080,18080,0
|
|
20241127,142900,150289630,18080,18080,18080,18080,0
|
|
20241127,142800,150289630,18080,18080,18080,18080,0
|
|
20241127,142700,150289630,18080,18080,18080,18080,0
|
|
20241127,142600,150289630,18080,18080,18080,18080,1
|
|
20241127,142500,150271550,18040,18040,18040,18040,0
|
|
20241127,142400,150271550,18040,18040,18040,18040,0
|
|
20241127,142300,150271550,18040,18040,18040,18040,0
|
|
20241127,142200,150271550,18040,18040,18040,18040,7
|
|
20241127,142100,150145270,18040,18040,18040,18040,0
|
|
20241127,142000,150145270,18040,18040,18040,18040,0
|
|
20241127,141900,150145270,18040,18040,18040,18040,0
|
|
20241127,141800,150145270,18040,18040,18040,18040,0
|
|
20241127,141700,150145270,18040,18040,18040,18040,20
|
|
20241127,141600,149784470,18040,18040,18040,18040,0
|
|
20241127,141500,149784470,18040,18040,18040,18040,1
|
|
20241127,141400,149766430,18030,18030,18030,18030,0
|
|
20241127,141300,149766430,18030,18030,18030,18030,2
|
|
20241127,141200,149730370,18030,18030,18030,18030,0
|
|
20241127,141100,149730370,18030,18090,18090,18030,7
|
|
20241127,141000,149603800,18010,18010,18010,18010,0
|
|
20241127,140900,149603800,18010,18010,18010,18010,0
|
|
20241127,140800,149603800,18010,18010,18010,18010,0
|
|
20241127,140700,149603800,18010,18010,18010,18010,0
|
|
20241127,140600,149603800,18010,18010,18010,18010,0
|
|
20241127,140500,149603800,18010,18010,18010,18010,0
|
|
20241127,140400,149603800,18010,18010,18010,18010,5
|
|
20241127,140300,149513750,18100,18100,18100,18100,0
|
|
20241127,140200,149513750,18100,18100,18100,18100,0
|
|
20241127,140100,149513750,18100,18100,18100,18100,0
|
|
20241127,140000,149513750,18100,18100,18100,18100,0
|
|
20241127,135900,149513750,18100,18100,18100,18100,9
|
|
20241127,135800,149350850,18000,18000,18000,18000,0
|
|
20241127,135700,149350850,18000,18000,18000,18000,0
|
|
20241127,135600,149350850,18000,18000,18000,18000,0
|
|
20241127,135500,149350850,18000,18050,18050,18000,572
|
|
20241127,135400,139045570,18040,18040,18040,18040,0
|
|
20241127,135300,139045570,18040,18040,18040,18040,0
|
|
20241127,135200,139045570,18040,18040,18040,18040,0
|
|
20241127,135100,139045570,18040,18040,18040,18040,0
|
|
20241127,135000,139045570,18040,18040,18040,18040,0
|
|
20241127,134900,139045570,18040,18040,18040,18040,0
|
|
20241127,134800,139045570,18040,18040,18040,18040,0
|
|
20241127,134700,139045570,18040,18040,18040,18040,0
|
|
20241127,134600,139045570,18040,18040,18040,18040,0
|
|
20241127,134500,139045570,18040,18040,18040,18040,0
|
|
20241127,134400,139045570,18040,18040,18040,18040,0
|
|
20241127,134300,139045570,18040,18040,18040,18040,0
|
|
20241127,134200,139045570,18040,18040,18040,18040,0
|
|
20241127,134100,139045570,18040,18040,18040,18040,0
|
|
20241127,134000,139045570,18040,18040,18040,18040,0
|
|
20241127,133900,139045570,18040,18090,18090,18040,47
|
|
20241127,133800,138197510,18090,18090,18090,18090,0
|
|
20241127,133700,138197510,18090,18090,18090,18090,1
|
|
20241127,133600,138179420,18090,18090,18090,18090,0
|
|
20241127,133500,138179420,18090,18090,18090,18090,0
|
|
20241127,133400,138179420,18090,18090,18090,18090,96
|
|
20241127,133300,136442780,18090,18090,18090,18090,0
|
|
20241127,133200,136442780,18090,18090,18090,18090,1
|
|
20241127,133100,136424690,18090,18090,18090,18090,1
|
|
20241127,133000,136406600,18090,18090,18090,18090,16
|
|
20241127,132900,136117160,18230,18230,18230,18230,0
|
|
20241127,132800,136117160,18230,18230,18230,18230,0
|
|
20241127,132700,136117160,18230,18230,18230,18230,1
|
|
20241127,132600,136098930,18150,18150,18150,18150,0
|
|
20241127,132500,136098930,18150,18130,18150,18130,145
|
|
20241127,132400,133468940,18130,18120,18130,18120,100
|
|
20241127,132300,131656810,18120,18120,18120,18120,0
|
|
20241127,132200,131656810,18120,18120,18120,18120,0
|
|
20241127,132100,131656810,18120,18120,18120,18120,0
|
|
20241127,132000,131656810,18120,18110,18120,18110,51
|
|
20241127,131900,130732930,18110,18110,18110,18110,0
|
|
20241127,131800,130732930,18110,18110,18110,18110,1
|
|
20241127,131700,130714820,18020,18020,18020,18020,0
|
|
20241127,131600,130714820,18020,18020,18020,18020,0
|
|
20241127,131500,130714820,18020,18020,18020,18020,0
|
|
20241127,131400,130714820,18020,18020,18020,18020,0
|
|
20241127,131300,130714820,18020,18020,18020,18020,0
|
|
20241127,131200,130714820,18020,18020,18020,18020,0
|
|
20241127,131100,130714820,18020,18020,18020,18020,0
|
|
20241127,131000,130714820,18020,18020,18020,18020,0
|
|
20241127,130900,130714820,18020,18020,18020,18020,0
|
|
20241127,130800,130714820,18020,18020,18020,18020,0
|
|
20241127,130700,130714820,18020,18020,18020,18020,0
|
|
20241127,130600,130714820,18020,18020,18020,18020,10
|
|
20241127,130500,130534620,18020,18020,18020,18020,0
|
|
20241127,130400,130534620,18020,18020,18020,18020,0
|
|
20241127,130300,130534620,18020,18030,18030,18020,214
|
|
20241127,130200,126678290,18110,18050,18110,18050,60
|
|
20241127,130100,125592050,18050,18050,18050,18050,0
|
|
20241127,130000,125592050,18050,18050,18050,18050,10
|
|
20241127,125900,125411550,18050,18050,18050,18050,2
|
|
20241127,125800,125375450,18020,18020,18020,18020,19
|
|
20241127,125700,125033070,18050,18050,18050,18050,0
|
|
20241127,125600,125033070,18050,18050,18050,18050,0
|
|
20241127,125500,125033070,18050,18050,18050,18050,1
|
|
20241127,125400,125015020,18050,18040,18050,18040,6
|
|
20241127,125300,124906740,18050,18050,18050,18050,26
|
|
20241127,125200,124437440,18040,18040,18040,18040,0
|
|
20241127,125100,124437440,18040,18040,18040,18040,0
|
|
20241127,125000,124437440,18040,18040,18040,18040,0
|
|
20241127,124900,124437440,18040,18040,18040,18040,10
|
|
20241127,124800,124257040,18040,18040,18040,18040,1
|
|
20241127,124700,124239000,18020,18020,18020,18020,0
|
|
20241127,124600,124239000,18020,18020,18020,18020,220
|
|
20241127,124500,120274600,18020,18020,18020,18020,2
|
|
20241127,124400,120238560,18020,18020,18020,18020,0
|
|
20241127,124300,120238560,18020,18040,18040,18020,3
|
|
20241127,124200,120184480,18050,18050,18050,18050,0
|
|
20241127,124100,120184480,18050,18050,18050,18050,0
|
|
20241127,124000,120184480,18050,18050,18050,18050,3
|
|
20241127,123900,120130330,18050,18050,18050,18050,0
|
|
20241127,123800,120130330,18050,18050,18050,18050,0
|
|
20241127,123700,120130330,18050,18050,18050,18050,1
|
|
20241127,123600,120112280,18080,18080,18080,18080,0
|
|
20241127,123500,120112280,18080,18080,18080,18080,0
|
|
20241127,123400,120112280,18080,18080,18080,18080,1
|
|
20241127,123300,120094200,18020,18020,18020,18020,0
|
|
20241127,123200,120094200,18020,18020,18020,18020,0
|
|
20241127,123100,120094200,18020,18020,18020,18020,0
|
|
20241127,123000,120094200,18020,18020,18020,18020,0
|
|
20241127,122900,120094200,18020,18020,18020,18020,0
|
|
20241127,122800,120094200,18020,18020,18020,18020,0
|
|
20241127,122700,120094200,18020,18020,18020,18020,0
|
|
20241127,122600,120094200,18020,18020,18020,18020,0
|
|
20241127,122500,120094200,18020,18080,18080,18020,14
|
|
20241127,122400,119841680,18080,18080,18080,18080,0
|
|
20241127,122300,119841680,18080,18080,18080,18080,1
|
|
20241127,122200,119823600,18080,18080,18080,18080,5
|
|
20241127,122100,119733200,18080,18080,18080,18080,0
|
|
20241127,122000,119733200,18080,18080,18080,18080,1
|
|
20241127,121900,119715120,18020,18020,18020,18020,0
|
|
20241127,121800,119715120,18020,18070,18070,18020,530
|
|
20241127,121700,110155040,18110,18110,18110,18110,1
|
|
20241127,121600,110136930,18060,18060,18060,18060,32
|
|
20241127,121500,109559010,18110,18110,18110,18110,0
|
|
20241127,121400,109559010,18110,18110,18110,18110,0
|
|
20241127,121300,109559010,18110,18110,18110,18110,1
|
|
20241127,121200,109540900,18060,18060,18060,18060,0
|
|
20241127,121100,109540900,18060,18060,18060,18060,0
|
|
20241127,121000,109540900,18060,18060,18060,18060,68
|
|
20241127,120900,108312820,18110,18110,18110,18110,0
|
|
20241127,120800,108312820,18110,18110,18110,18110,2
|
|
20241127,120700,108276600,18020,18020,18020,18020,0
|
|
20241127,120600,108276600,18020,18020,18020,18020,37
|
|
20241127,120500,107609860,18040,18050,18050,18040,92
|
|
20241127,120400,105949590,18050,18050,18050,18050,0
|
|
20241127,120300,105949590,18050,18050,18050,18050,0
|
|
20241127,120200,105949590,18050,18050,18050,18050,0
|
|
20241127,120100,105949590,18050,18050,18050,18050,1
|
|
20241127,120000,105931540,18040,18040,18040,18040,0
|
|
20241127,115900,105931540,18040,18040,18040,18040,0
|
|
20241127,115800,105931540,18040,18040,18040,18040,0
|
|
20241127,115700,105931540,18040,18040,18040,18040,6
|
|
20241127,115600,105823300,18040,18040,18040,18040,0
|
|
20241127,115500,105823300,18040,18040,18040,18040,0
|
|
20241127,115400,105823300,18040,18040,18040,18040,23
|
|
20241127,115300,105408380,18040,18040,18040,18040,0
|
|
20241127,115200,105408380,18040,18040,18040,18040,0
|
|
20241127,115100,105408380,18040,18040,18040,18040,1
|
|
20241127,115000,105390340,18040,18040,18040,18040,0
|
|
20241127,114900,105390340,18040,18040,18040,18040,0
|
|
20241127,114800,105390340,18040,18040,18040,18040,0
|
|
20241127,114700,105390340,18040,18040,18040,18040,0
|
|
20241127,114600,105390340,18040,18040,18040,18040,1
|
|
20241127,114500,105372300,18010,18010,18010,18010,0
|
|
20241127,114400,105372300,18010,18010,18010,18010,0
|
|
20241127,114300,105372300,18010,18010,18010,18010,4
|
|
20241127,114200,105300260,18010,18010,18010,18010,0
|
|
20241127,114100,105300260,18010,18010,18010,18010,0
|
|
20241127,114000,105300260,18010,18010,18010,18010,0
|
|
20241127,113900,105300260,18010,18010,18010,18010,0
|
|
20241127,113800,105300260,18010,18010,18010,18010,0
|
|
20241127,113700,105300260,18010,18010,18010,18010,1
|
|
20241127,113600,105282250,18010,18010,18010,18010,1
|
|
20241127,113500,105264240,17990,17990,17990,17990,0
|
|
20241127,113400,105264240,17990,18000,18000,17990,29
|
|
20241127,113300,104742280,18000,18000,18000,18000,0
|
|
20241127,113200,104742280,18000,18000,18000,18000,0
|
|
20241127,113100,104742280,18000,18000,18000,18000,0
|
|
20241127,113000,104742280,18000,18000,18000,18000,0
|
|
20241127,112900,104742280,18000,18000,18000,18000,0
|
|
20241127,112800,104742280,18000,18000,18000,18000,0
|
|
20241127,112700,104742280,18000,18000,18000,18000,7
|
|
20241127,112600,104616280,18000,18010,18010,18000,18
|
|
20241127,112500,104292220,18010,18010,18010,18010,0
|
|
20241127,112400,104292220,18010,18010,18010,18010,0
|
|
20241127,112300,104292220,18010,18010,18010,18010,18
|
|
20241127,112200,103968040,18010,18010,18010,18010,0
|
|
20241127,112100,103968040,18010,18010,18010,18010,0
|
|
20241127,112000,103968040,18010,18010,18010,18010,0
|
|
20241127,111900,103968040,18010,18010,18010,18010,0
|
|
20241127,111800,103968040,18010,18010,18010,18010,0
|
|
20241127,111700,103968040,18010,18010,18010,18010,0
|
|
20241127,111600,103968040,18010,18010,18010,18010,0
|
|
20241127,111500,103968040,18010,18010,18010,18010,3
|
|
20241127,111400,103914010,18000,18000,18000,18000,0
|
|
20241127,111300,103914010,18000,18000,18000,18000,0
|
|
20241127,111200,103914010,18000,18000,18000,18000,0
|
|
20241127,111100,103914010,18000,18000,18000,18000,0
|
|
20241127,111000,103914010,18000,18000,18000,18000,6
|
|
20241127,110900,103806010,17970,17970,17970,17970,0
|
|
20241127,110800,103806010,17970,17970,17970,17970,0
|
|
20241127,110700,103806010,17970,17970,17970,17970,0
|
|
20241127,110600,103806010,17970,17970,17970,17970,0
|
|
20241127,110500,103806010,17970,17970,17970,17970,1
|
|
20241127,110400,103788040,17970,17970,17970,17970,0
|
|
20241127,110300,103788040,17970,17970,17970,17970,0
|
|
20241127,110200,103788040,17970,17970,17970,17970,0
|
|
20241127,110100,103788040,17970,17970,17970,17970,0
|
|
20241127,110000,103788040,17970,17970,17970,17970,0
|
|
20241127,105900,103788040,17970,17970,17970,17970,1
|
|
20241127,105800,103770070,17960,17960,17960,17960,0
|
|
20241127,105700,103770070,17960,17960,17960,17960,0
|
|
20241127,105600,103770070,17960,18000,18000,17960,110
|
|
20241127,105500,101793640,18020,18020,18020,18020,0
|
|
20241127,105400,101793640,18020,18020,18020,18020,0
|
|
20241127,105300,101793640,18020,18020,18020,18020,17
|
|
20241127,105200,101487300,18020,18020,18020,18020,0
|
|
20241127,105100,101487300,18020,18020,18020,18020,0
|
|
20241127,105000,101487300,18020,18020,18020,18020,0
|
|
20241127,104900,101487300,18020,18020,18020,18020,4
|
|
20241127,104800,101415220,18030,18030,18030,18030,1
|
|
20241127,104700,101397190,18040,18040,18040,18040,6
|
|
20241127,104600,101288950,18040,18040,18040,18040,1
|
|
20241127,104500,101270910,18040,18040,18040,18040,0
|
|
20241127,104400,101270910,18040,18030,18040,18020,101
|
|
20241127,104300,99450770,18040,18040,18040,18040,0
|
|
20241127,104200,99450770,18040,18040,18040,18040,0
|
|
20241127,104100,99450770,18040,18040,18040,18040,0
|
|
20241127,104000,99450770,18040,18040,18040,18040,0
|
|
20241127,103900,99450770,18040,18040,18040,18040,4
|
|
20241127,103800,99378610,18040,18040,18040,18040,0
|
|
20241127,103700,99378610,18040,18040,18040,18040,0
|
|
20241127,103600,99378610,18040,18040,18040,18040,0
|
|
20241127,103500,99378610,18040,18040,18040,18040,3
|
|
20241127,103400,99324490,18100,18100,18100,18100,0
|
|
20241127,103300,99324490,18100,18100,18100,18100,0
|
|
20241127,103200,99324490,18100,18100,18100,18100,0
|
|
20241127,103100,99324490,18100,18100,18100,18100,0
|
|
20241127,103000,99324490,18100,18100,18100,18100,0
|
|
20241127,102900,99324490,18100,18100,18100,18100,0
|
|
20241127,102800,99324490,18100,18100,18100,18100,0
|
|
20241127,102700,99324490,18100,17970,18100,17970,86
|
|
20241127,102600,97772700,17990,18000,18000,17980,92
|
|
20241127,102500,96117610,18000,18000,18000,18000,0
|
|
20241127,102400,96117610,18000,18000,18000,18000,0
|
|
20241127,102300,96117610,18000,18000,18000,18000,0
|
|
20241127,102200,96117610,18000,18000,18000,18000,151
|
|
20241127,102100,93399610,18000,18000,18000,18000,0
|
|
20241127,102000,93399610,18000,18000,18000,18000,0
|
|
20241127,101900,93399610,18000,18000,18000,18000,0
|
|
20241127,101800,93399610,18000,18000,18000,18000,105
|
|
20241127,101700,91509610,18000,18000,18000,18000,37
|
|
20241127,101600,90843610,18050,18050,18050,18050,23
|
|
20241127,101500,90428460,18100,18100,18100,18100,2
|
|
20241127,101400,90392260,18100,18100,18100,18100,0
|
|
20241127,101300,90392260,18100,18090,18100,18090,6
|
|
20241127,101200,90283670,18120,18120,18120,18120,0
|
|
20241127,101100,90283670,18120,18120,18120,18120,0
|
|
20241127,101000,90283670,18120,18120,18120,18120,0
|
|
20241127,100900,90283670,18120,18120,18120,18120,2
|
|
20241127,100800,90247430,18150,18150,18150,18150,0
|
|
20241127,100700,90247430,18150,18150,18150,18150,0
|
|
20241127,100600,90247430,18150,18150,18150,18150,0
|
|
20241127,100500,90247430,18150,18150,18150,18150,0
|
|
20241127,100400,90247430,18150,18150,18150,18150,2
|
|
20241127,100300,90211130,18170,18170,18170,18170,0
|
|
20241127,100200,90211130,18170,18170,18170,18170,1
|
|
20241127,100100,90192960,17900,17900,17900,17900,0
|
|
20241127,100000,90192960,17900,17900,17900,17900,0
|
|
20241127,095900,90192960,17900,17970,17970,17900,600
|
|
20241127,095800,79436790,18270,18260,18270,18260,20
|
|
20241127,095700,79071430,17960,18270,18270,17960,6
|
|
20241127,095600,78963340,17980,18230,18230,17980,48
|
|
20241127,095500,78089300,18230,18230,18230,18230,0
|
|
20241127,095400,78089300,18230,18230,18230,18230,0
|
|
20241127,095300,78089300,18230,18230,18230,18230,2
|
|
20241127,095200,78052840,17980,17990,17990,17950,36
|
|
20241127,095100,77406070,17990,18000,18000,17990,5
|
|
20241127,095000,77316100,18190,18190,18190,18190,0
|
|
20241127,094900,77316100,18190,18190,18190,18190,0
|
|
20241127,094800,77316100,18190,18190,18190,18190,1
|
|
20241127,094700,77297910,18230,18230,18230,18230,10
|
|
20241127,094600,77115610,18220,18220,18220,18220,0
|
|
20241127,094500,77115610,18220,18220,18220,18220,50
|
|
20241127,094400,76204610,18220,18220,18220,18220,4
|
|
20241127,094300,76131730,18200,18220,18220,18200,3
|
|
20241127,094200,76077090,18220,18230,18230,18220,4
|
|
20241127,094100,76004180,18130,18110,18130,18110,101
|
|
20241127,094000,74174050,18020,18010,18020,18010,28
|
|
20241127,093900,73669550,17970,17970,17970,17970,0
|
|
20241127,093800,73669550,17970,17970,17970,17970,0
|
|
20241127,093700,73669550,17970,17970,17970,17970,0
|
|
20241127,093600,73669550,17970,18000,18000,17970,101
|
|
20241127,093500,71851580,17900,17930,17930,17890,330
|
|
20241127,093400,65944520,17930,17930,17930,17930,28
|
|
20241127,093300,65442480,17930,18030,18030,17930,1119
|
|
20241127,093200,45308030,18050,18110,18110,18050,401
|
|
20241127,093100,38062100,18110,18110,18110,18110,100
|
|
20241127,093000,36251100,18110,18220,18220,18110,11
|
|
20241127,092900,36051780,18110,18200,18200,18110,127
|
|
20241127,092800,33749890,18120,18140,18140,18120,465
|
|
20241127,092700,25320740,18290,18290,18290,18290,0
|
|
20241127,092600,25320740,18290,18290,18290,18290,0
|
|
20241127,092500,25320740,18290,18290,18290,18290,30
|
|
20241127,092400,24772040,18290,18290,18290,18290,50
|
|
20241127,092300,23857540,18290,18290,18290,18290,20
|
|
20241127,092200,23491740,18270,18270,18270,18270,11
|
|
20241127,092100,23290770,18270,18270,18270,18270,0
|
|
20241127,092000,23290770,18270,18250,18280,18250,303
|
|
20241127,091900,17755340,18270,18270,18270,18270,0
|
|
20241127,091800,17755340,18270,18270,18270,18270,0
|
|
20241127,091700,17755340,18270,18270,18270,18270,2
|
|
20241127,091600,17718800,18270,18270,18270,18270,0
|
|
20241127,091500,17718800,18270,18270,18270,18270,2
|
|
20241127,091400,17682260,18270,18110,18270,18110,6
|
|
20241127,091300,17573440,18110,18140,18140,18110,7
|
|
20241127,091200,17446640,18350,18240,18390,18200,320
|
|
20241127,091100,11618740,18250,18250,18250,18250,1
|
|
20241127,091000,11600490,18250,18260,18260,18250,58
|
|
20241127,090900,10541460,18270,18300,18300,18270,14
|
|
20241127,090800,10285440,18310,18310,18310,18310,6
|
|
20241127,090700,10175580,18550,18550,18550,18550,0
|
|
20241127,090600,10175580,18550,18550,18550,18550,1
|
|
20241127,090500,10157030,18570,18520,18570,18300,12
|
|
20241127,090400,9936090,18490,18390,18490,18390,108
|
|
20241127,090300,7947800,18390,18400,18400,18250,407
|
|
20241127,090200,459610,18400,18400,18400,18400,0
|
|
20241127,090100,459610,18400,18390,18400,18390,4
|
|
20241127,090000,386020,18220,18390,18390,18220,21
|