622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191900,254542580,8370,8370,8370,8370,426
|
|
20231127,191800,254542580,8370,8370,8370,8370,0
|
|
20231127,191700,254542580,8370,8370,8370,8370,0
|
|
20231127,191600,254542580,8370,8370,8370,8370,0
|
|
20231127,191500,254542580,8370,8370,8370,8370,0
|
|
20231127,191400,254542580,8370,8370,8370,8370,0
|
|
20231127,191300,254542580,8370,8370,8370,8370,0
|
|
20231127,191200,254542580,8370,8370,8370,8370,0
|
|
20231127,191100,254542580,8370,8370,8370,8370,0
|
|
20231127,191000,254542580,8370,8370,8370,8370,0
|
|
20231127,190900,254542580,8370,8370,8370,8370,0
|
|
20231127,190800,254542580,8370,8370,8370,8370,0
|
|
20231127,190700,254542580,8370,8370,8370,8370,0
|
|
20231127,190600,254542580,8370,8370,8370,8370,0
|
|
20231127,190500,254542580,8370,8370,8370,8370,0
|
|
20231127,190400,254542580,8370,8370,8370,8370,0
|
|
20231127,190300,254542580,8370,8370,8370,8370,0
|
|
20231127,190200,254542580,8370,8370,8370,8370,0
|
|
20231127,190100,254542580,8370,8370,8370,8370,0
|
|
20231127,190000,254542580,8370,8370,8370,8370,0
|
|
20231127,185900,254542580,8370,8370,8370,8370,0
|
|
20231127,185800,254542580,8370,8370,8370,8370,0
|
|
20231127,185700,254542580,8370,8370,8370,8370,0
|
|
20231127,185600,254542580,8370,8370,8370,8370,0
|
|
20231127,185500,254542580,8370,8370,8370,8370,0
|
|
20231127,185400,254542580,8370,8370,8370,8370,0
|
|
20231127,185300,254542580,8370,8370,8370,8370,0
|
|
20231127,185200,254542580,8370,8370,8370,8370,0
|
|
20231127,185100,254542580,8370,8370,8370,8370,0
|
|
20231127,185000,254542580,8370,8370,8370,8370,0
|
|
20231127,184900,254542580,8370,8370,8370,8370,426
|
|
20231127,184800,254542580,8370,8370,8370,8370,0
|
|
20231127,184700,254542580,8370,8370,8370,8370,0
|
|
20231127,184600,254542580,8370,8370,8370,8370,0
|
|
20231127,184500,254542580,8370,8370,8370,8370,0
|
|
20231127,184400,254542580,8370,8370,8370,8370,0
|
|
20231127,184300,254542580,8370,8370,8370,8370,0
|
|
20231127,184200,254542580,8370,8370,8370,8370,0
|
|
20231127,184100,254542580,8370,8370,8370,8370,0
|
|
20231127,184000,254542580,8370,8370,8370,8370,0
|
|
20231127,183900,254542580,8370,8370,8370,8370,0
|
|
20231127,183800,254542580,8370,8370,8370,8370,0
|
|
20231127,183700,254542580,8370,8370,8370,8370,0
|
|
20231127,183600,254542580,8370,8370,8370,8370,0
|
|
20231127,183500,254542580,8370,8370,8370,8370,0
|
|
20231127,183400,254542580,8370,8370,8370,8370,0
|
|
20231127,183300,254542580,8370,8370,8370,8370,0
|
|
20231127,183200,254542580,8370,8370,8370,8370,0
|
|
20231127,183100,254542580,8370,8370,8370,8370,0
|
|
20231127,183000,254542580,8370,8370,8370,8370,0
|
|
20231127,182900,254542580,8370,8370,8370,8370,0
|
|
20231127,182800,254542580,8370,8370,8370,8370,0
|
|
20231127,182700,254542580,8370,8370,8370,8370,0
|
|
20231127,182600,254542580,8370,8370,8370,8370,0
|
|
20231127,182500,254542580,8370,8370,8370,8370,0
|
|
20231127,182400,254542580,8370,8370,8370,8370,0
|
|
20231127,182300,254542580,8370,8370,8370,8370,0
|
|
20231127,182200,254542580,8370,8370,8370,8370,0
|
|
20231127,182100,254542580,8370,8370,8370,8370,0
|
|
20231127,182000,254542580,8370,8370,8370,8370,0
|
|
20231127,181900,254542580,8370,8370,8370,8370,426
|
|
20231127,181800,254542580,8370,8370,8370,8370,0
|
|
20231127,181700,254542580,8370,8370,8370,8370,0
|
|
20231127,181600,254542580,8370,8370,8370,8370,0
|
|
20231127,181500,254542580,8370,8370,8370,8370,0
|
|
20231127,181400,254542580,8370,8370,8370,8370,0
|
|
20231127,181300,254542580,8370,8370,8370,8370,0
|
|
20231127,181200,254542580,8370,8370,8370,8370,0
|
|
20231127,181100,254542580,8370,8370,8370,8370,0
|
|
20231127,181000,254542580,8370,8370,8370,8370,0
|
|
20231127,180900,254542580,8370,8370,8370,8370,0
|
|
20231127,180800,254542580,8370,8370,8370,8370,0
|
|
20231127,180700,254542580,8370,8370,8370,8370,0
|
|
20231127,180600,254542580,8370,8370,8370,8370,0
|
|
20231127,180500,254542580,8370,8370,8370,8370,0
|
|
20231127,180400,254542580,8370,8370,8370,8370,0
|
|
20231127,180300,254542580,8370,8370,8370,8370,0
|
|
20231127,180200,254542580,8370,8370,8370,8370,0
|
|
20231127,180100,254542580,8370,8370,8370,8370,0
|
|
20231127,180000,254542580,8370,8370,8370,8370,0
|
|
20231127,175900,254542580,8370,8370,8370,8370,0
|
|
20231127,175800,254542580,8370,8370,8370,8370,0
|
|
20231127,175700,254542580,8370,8370,8370,8370,0
|
|
20231127,175600,254542580,8370,8370,8370,8370,0
|
|
20231127,175500,254542580,8370,8370,8370,8370,0
|
|
20231127,175400,254542580,8370,8370,8370,8370,0
|
|
20231127,175300,254542580,8370,8370,8370,8370,0
|
|
20231127,175200,254542580,8370,8370,8370,8370,0
|
|
20231127,175100,254542580,8370,8370,8370,8370,0
|
|
20231127,175000,254542580,8370,8370,8370,8370,0
|
|
20231127,174900,254542580,8370,8370,8370,8370,426
|
|
20231127,174800,254542580,8370,8370,8370,8370,0
|
|
20231127,174700,254542580,8370,8370,8370,8370,0
|
|
20231127,174600,254542580,8370,8370,8370,8370,0
|
|
20231127,174500,254542580,8370,8370,8370,8370,0
|
|
20231127,174400,254542580,8370,8370,8370,8370,0
|
|
20231127,174300,254542580,8370,8370,8370,8370,0
|
|
20231127,174200,254542580,8370,8370,8370,8370,0
|
|
20231127,174100,254542580,8370,8370,8370,8370,0
|
|
20231127,174000,254542580,8370,8370,8370,8370,0
|
|
20231127,173900,254542580,8370,8370,8370,8370,0
|
|
20231127,173800,254542580,8370,8370,8370,8370,0
|
|
20231127,173700,254542580,8370,8370,8370,8370,0
|
|
20231127,173600,254542580,8370,8370,8370,8370,0
|
|
20231127,173500,254542580,8370,8370,8370,8370,0
|
|
20231127,173400,254542580,8370,8370,8370,8370,0
|
|
20231127,173300,254542580,8370,8370,8370,8370,0
|
|
20231127,173200,254542580,8370,8370,8370,8370,0
|
|
20231127,173100,254542580,8370,8370,8370,8370,0
|
|
20231127,173000,254542580,8370,8370,8370,8370,0
|
|
20231127,172900,254542580,8370,8370,8370,8370,0
|
|
20231127,172800,254542580,8370,8370,8370,8370,0
|
|
20231127,172700,254542580,8370,8370,8370,8370,0
|
|
20231127,172600,254542580,8370,8370,8370,8370,0
|
|
20231127,172500,254542580,8370,8370,8370,8370,0
|
|
20231127,172400,254542580,8370,8370,8370,8370,0
|
|
20231127,172300,254542580,8370,8370,8370,8370,0
|
|
20231127,172200,254542580,8370,8370,8370,8370,0
|
|
20231127,172100,254542580,8370,8370,8370,8370,0
|
|
20231127,172000,254542580,8370,8370,8370,8370,0
|
|
20231127,171900,254542580,8370,8370,8370,8370,426
|
|
20231127,171800,254542580,8370,8370,8370,8370,0
|
|
20231127,171700,254542580,8370,8370,8370,8370,0
|
|
20231127,171600,254542580,8370,8370,8370,8370,0
|
|
20231127,171500,254542580,8370,8370,8370,8370,0
|
|
20231127,171400,254542580,8370,8370,8370,8370,0
|
|
20231127,171300,254542580,8370,8370,8370,8370,0
|
|
20231127,171200,254542580,8370,8370,8370,8370,0
|
|
20231127,171100,254542580,8370,8370,8370,8370,0
|
|
20231127,171000,254542580,8370,8370,8370,8370,0
|
|
20231127,170900,254542580,8370,8370,8370,8370,0
|
|
20231127,170800,254542580,8370,8370,8370,8370,0
|
|
20231127,170700,254542580,8370,8370,8370,8370,0
|
|
20231127,170600,254542580,8370,8370,8370,8370,0
|
|
20231127,170500,254542580,8370,8370,8370,8370,0
|
|
20231127,170400,254542580,8370,8370,8370,8370,0
|
|
20231127,170300,254542580,8370,8370,8370,8370,0
|
|
20231127,170200,254542580,8370,8370,8370,8370,0
|
|
20231127,170100,254542580,8370,8370,8370,8370,0
|
|
20231127,170000,254542580,8370,8370,8370,8370,0
|
|
20231127,165900,254542580,8370,8370,8370,8370,0
|
|
20231127,165800,254542580,8370,8370,8370,8370,0
|
|
20231127,165700,254542580,8370,8370,8370,8370,0
|
|
20231127,165600,254542580,8370,8370,8370,8370,0
|
|
20231127,165500,254542580,8370,8370,8370,8370,0
|
|
20231127,165400,254542580,8370,8370,8370,8370,0
|
|
20231127,165300,254542580,8370,8370,8370,8370,0
|
|
20231127,165200,254542580,8370,8370,8370,8370,0
|
|
20231127,165100,254542580,8370,8370,8370,8370,0
|
|
20231127,165000,254542580,8370,8370,8370,8370,0
|
|
20231127,164900,254542580,8370,8370,8370,8370,426
|
|
20231127,164800,254542580,8370,8370,8370,8370,0
|
|
20231127,164700,254542580,8370,8370,8370,8370,0
|
|
20231127,164600,254542580,8370,8370,8370,8370,0
|
|
20231127,164500,254542580,8370,8370,8370,8370,0
|
|
20231127,164400,254542580,8370,8370,8370,8370,0
|
|
20231127,164300,254542580,8370,8370,8370,8370,0
|
|
20231127,164200,254542580,8370,8370,8370,8370,0
|
|
20231127,164100,254542580,8370,8370,8370,8370,0
|
|
20231127,164000,254542580,8370,8370,8370,8370,0
|
|
20231127,163900,254542580,8370,8370,8370,8370,0
|
|
20231127,163800,254542580,8370,8370,8370,8370,0
|
|
20231127,163700,254542580,8370,8370,8370,8370,0
|
|
20231127,163600,254542580,8370,8370,8370,8370,0
|
|
20231127,163500,254542580,8370,8370,8370,8370,0
|
|
20231127,163400,254542580,8370,8370,8370,8370,0
|
|
20231127,163300,254542580,8370,8370,8370,8370,0
|
|
20231127,163200,254542580,8370,8370,8370,8370,0
|
|
20231127,163100,254542580,8370,8370,8370,8370,0
|
|
20231127,163000,254542580,8370,8370,8370,8370,0
|
|
20231127,162900,254542580,8370,8370,8370,8370,0
|
|
20231127,162800,254542580,8370,8370,8370,8370,0
|
|
20231127,162700,254542580,8370,8370,8370,8370,0
|
|
20231127,162600,254542580,8370,8370,8370,8370,0
|
|
20231127,162500,254542580,8370,8370,8370,8370,0
|
|
20231127,162400,254542580,8370,8370,8370,8370,0
|
|
20231127,162300,254542580,8370,8370,8370,8370,0
|
|
20231127,162200,254542580,8370,8370,8370,8370,0
|
|
20231127,162100,254542580,8370,8370,8370,8370,0
|
|
20231127,162000,254542580,8370,8370,8370,8370,0
|
|
20231127,161900,254542580,8370,8370,8370,8370,426
|
|
20231127,161800,254542580,8370,8370,8370,8370,0
|
|
20231127,161700,254542580,8370,8370,8370,8370,0
|
|
20231127,161600,254542580,8370,8370,8370,8370,0
|
|
20231127,161500,254542580,8370,8370,8370,8370,0
|
|
20231127,161400,254542580,8370,8370,8370,8370,0
|
|
20231127,161300,254542580,8370,8370,8370,8370,0
|
|
20231127,161200,254542580,8370,8370,8370,8370,0
|
|
20231127,161100,254542580,8370,8370,8370,8370,0
|
|
20231127,161000,254542580,8370,8370,8370,8370,0
|
|
20231127,160900,254542580,8370,8370,8370,8370,0
|
|
20231127,160800,254542580,8370,8370,8370,8370,0
|
|
20231127,160700,254542580,8370,8370,8370,8370,0
|
|
20231127,160600,254542580,8370,8370,8370,8370,0
|
|
20231127,160500,254542580,8370,8370,8370,8370,0
|
|
20231127,160400,254542580,8370,8370,8370,8370,0
|
|
20231127,160300,254542580,8370,8370,8370,8370,0
|
|
20231127,160200,254542580,8370,8370,8370,8370,0
|
|
20231127,160100,254542580,8370,8370,8370,8370,0
|
|
20231127,160000,254542580,8370,8370,8370,8370,0
|
|
20231127,155900,254542580,8370,8370,8370,8370,0
|
|
20231127,155800,254542580,8370,8370,8370,8370,0
|
|
20231127,155700,254542580,8370,8370,8370,8370,0
|
|
20231127,155600,254542580,8370,8370,8370,8370,0
|
|
20231127,155500,254542580,8370,8370,8370,8370,0
|
|
20231127,155400,254542580,8370,8370,8370,8370,0
|
|
20231127,155300,254542580,8370,8370,8370,8370,0
|
|
20231127,155200,254542580,8370,8370,8370,8370,0
|
|
20231127,155100,254542580,8370,8370,8370,8370,0
|
|
20231127,155000,254542580,8370,8370,8370,8370,0
|
|
20231127,154900,254542580,8370,8370,8370,8370,426
|
|
20231127,154800,254542580,8370,8370,8370,8370,0
|
|
20231127,154700,254542580,8370,8370,8370,8370,0
|
|
20231127,154600,254542580,8370,8370,8370,8370,0
|
|
20231127,154500,254542580,8370,8370,8370,8370,0
|
|
20231127,154400,254542580,8370,8370,8370,8370,0
|
|
20231127,154300,254542580,8370,8370,8370,8370,0
|
|
20231127,154200,254542580,8370,8370,8370,8370,0
|
|
20231127,154100,254542580,8370,8370,8370,8370,0
|
|
20231127,154000,254542580,8370,8370,8370,8370,0
|
|
20231127,153900,254542580,8370,8370,8370,8370,0
|
|
20231127,153800,254542580,8370,8370,8370,8370,0
|
|
20231127,153700,254542580,8370,8370,8370,8370,0
|
|
20231127,153600,254542580,8370,8370,8370,8370,0
|
|
20231127,153500,254542580,8370,8370,8370,8370,0
|
|
20231127,153400,254542580,8370,8370,8370,8370,0
|
|
20231127,153300,254542580,8370,8370,8370,8370,0
|
|
20231127,153200,254542580,8370,8370,8370,8370,0
|
|
20231127,153100,254542580,8370,8370,8370,8370,0
|
|
20231127,153000,254542580,8370,8370,8370,8370,426
|
|
20231127,152900,250976960,8330,8330,8330,8330,0
|
|
20231127,152800,250976960,8330,8330,8330,8330,0
|
|
20231127,152700,250976960,8330,8330,8330,8330,0
|
|
20231127,152600,250976960,8330,8330,8330,8330,0
|
|
20231127,152500,250976960,8330,8330,8330,8330,0
|
|
20231127,152400,250976960,8330,8330,8330,8330,0
|
|
20231127,152300,250976960,8330,8330,8330,8330,0
|
|
20231127,152200,250976960,8330,8330,8330,8330,0
|
|
20231127,152100,250976960,8330,8330,8330,8330,0
|
|
20231127,152000,250976960,8330,8330,8330,8330,0
|
|
20231127,151900,250976960,8330,8330,8330,8330,31
|
|
20231127,151800,250718730,8330,8350,8350,8330,745
|
|
20231127,151700,244504650,8370,8370,8370,8370,3
|
|
20231127,151600,244479540,8370,8370,8370,8370,10
|
|
20231127,151500,244395840,8370,8370,8370,8370,0
|
|
20231127,151400,244395840,8370,8370,8370,8370,12
|
|
20231127,151300,244295400,8370,8370,8370,8370,6
|
|
20231127,151200,244245180,8340,8350,8350,8340,125
|
|
20231127,151100,243202670,8370,8370,8370,8370,0
|
|
20231127,151000,243202670,8370,8370,8370,8370,50
|
|
20231127,150900,242784170,8370,8370,8370,8370,2
|
|
20231127,150800,242767430,8370,8350,8370,8340,60
|
|
20231127,150700,242266720,8340,8340,8340,8340,0
|
|
20231127,150600,242266720,8340,8340,8340,8340,0
|
|
20231127,150500,242266720,8340,8340,8340,8340,0
|
|
20231127,150400,242266720,8340,8350,8350,8340,383
|
|
20231127,150300,239072350,8350,8350,8350,8350,0
|
|
20231127,150200,239072350,8350,8350,8350,8350,0
|
|
20231127,150100,239072350,8350,8350,8350,8350,91
|
|
20231127,150000,238312500,8370,8370,8370,8360,235
|
|
20231127,145900,236346480,8380,8380,8380,8380,0
|
|
20231127,145800,236346480,8380,8380,8380,8380,0
|
|
20231127,145700,236346480,8380,8380,8380,8380,6
|
|
20231127,145600,236296200,8370,8370,8370,8370,0
|
|
20231127,145500,236296200,8370,8370,8370,8370,0
|
|
20231127,145400,236296200,8370,8370,8370,8370,0
|
|
20231127,145300,236296200,8370,8370,8370,8370,1
|
|
20231127,145200,236287830,8380,8380,8380,8380,0
|
|
20231127,145100,236287830,8380,8380,8380,8380,0
|
|
20231127,145000,236287830,8380,8380,8380,8380,0
|
|
20231127,144900,236287830,8380,8380,8380,8380,0
|
|
20231127,144800,236287830,8380,8380,8380,8380,0
|
|
20231127,144700,236287830,8380,8380,8380,8380,1
|
|
20231127,144600,236279450,8380,8380,8380,8380,0
|
|
20231127,144500,236279450,8380,8380,8380,8380,0
|
|
20231127,144400,236279450,8380,8380,8380,8380,0
|
|
20231127,144300,236279450,8380,8380,8380,8380,0
|
|
20231127,144200,236279450,8380,8380,8380,8380,0
|
|
20231127,144100,236279450,8380,8380,8380,8380,0
|
|
20231127,144000,236279450,8380,8380,8380,8380,1
|
|
20231127,143900,236271070,8390,8390,8390,8390,0
|
|
20231127,143800,236271070,8390,8390,8390,8390,0
|
|
20231127,143700,236271070,8390,8390,8390,8390,0
|
|
20231127,143600,236271070,8390,8390,8390,8390,0
|
|
20231127,143500,236271070,8390,8390,8390,8390,26
|
|
20231127,143400,236052930,8390,8390,8390,8390,0
|
|
20231127,143300,236052930,8390,8390,8390,8390,0
|
|
20231127,143200,236052930,8390,8390,8390,8390,0
|
|
20231127,143100,236052930,8390,8390,8390,8390,0
|
|
20231127,143000,236052930,8390,8390,8390,8390,0
|
|
20231127,142900,236052930,8390,8390,8390,8390,0
|
|
20231127,142800,236052930,8390,8390,8390,8390,0
|
|
20231127,142700,236052930,8390,8390,8390,8390,0
|
|
20231127,142600,236052930,8390,8390,8390,8390,0
|
|
20231127,142500,236052930,8390,8390,8390,8390,0
|
|
20231127,142400,236052930,8390,8390,8390,8390,0
|
|
20231127,142300,236052930,8390,8390,8390,8390,0
|
|
20231127,142200,236052930,8390,8390,8390,8390,0
|
|
20231127,142100,236052930,8390,8390,8390,8390,11
|
|
20231127,142000,235960640,8390,8390,8390,8390,0
|
|
20231127,141900,235960640,8390,8390,8390,8390,50
|
|
20231127,141800,235541140,8360,8360,8360,8360,0
|
|
20231127,141700,235541140,8360,8360,8360,8360,0
|
|
20231127,141600,235541140,8360,8360,8360,8360,50
|
|
20231127,141500,235123140,8360,8360,8360,8360,0
|
|
20231127,141400,235123140,8360,8360,8360,8360,0
|
|
20231127,141300,235123140,8360,8360,8360,8360,0
|
|
20231127,141200,235123140,8360,8360,8360,8360,0
|
|
20231127,141100,235123140,8360,8360,8360,8360,5
|
|
20231127,141000,235081340,8370,8370,8370,8370,0
|
|
20231127,140900,235081340,8370,8370,8370,8370,0
|
|
20231127,140800,235081340,8370,8370,8370,8370,20
|
|
20231127,140700,234913940,8360,8360,8360,8360,0
|
|
20231127,140600,234913940,8360,8360,8360,8360,0
|
|
20231127,140500,234913940,8360,8360,8360,8360,5
|
|
20231127,140400,234872140,8360,8360,8360,8360,0
|
|
20231127,140300,234872140,8360,8360,8360,8360,0
|
|
20231127,140200,234872140,8360,8360,8360,8360,0
|
|
20231127,140100,234872140,8360,8380,8380,8360,20
|
|
20231127,140000,234704660,8400,8400,8400,8400,0
|
|
20231127,135900,234704660,8400,8400,8400,8400,0
|
|
20231127,135800,234704660,8400,8400,8400,8400,1
|
|
20231127,135700,234696260,8390,8390,8390,8390,0
|
|
20231127,135600,234696260,8390,8390,8390,8390,0
|
|
20231127,135500,234696260,8390,8390,8390,8390,0
|
|
20231127,135400,234696260,8390,8390,8390,8390,0
|
|
20231127,135300,234696260,8390,8390,8390,8390,0
|
|
20231127,135200,234696260,8390,8390,8390,8390,120
|
|
20231127,135100,233689460,8400,8400,8400,8400,0
|
|
20231127,135000,233689460,8400,8400,8400,8400,0
|
|
20231127,134900,233689460,8400,8400,8400,8400,0
|
|
20231127,134800,233689460,8400,8400,8400,8400,0
|
|
20231127,134700,233689460,8400,8400,8400,8400,0
|
|
20231127,134600,233689460,8400,8400,8400,8400,0
|
|
20231127,134500,233689460,8400,8400,8400,8400,0
|
|
20231127,134400,233689460,8400,8390,8400,8390,1370
|
|
20231127,134300,222193960,8380,8360,8380,8360,407
|
|
20231127,134200,218783420,8360,8360,8360,8360,0
|
|
20231127,134100,218783420,8360,8360,8360,8360,10
|
|
20231127,134000,218699820,8360,8360,8360,8360,0
|
|
20231127,133900,218699820,8360,8360,8360,8360,0
|
|
20231127,133800,218699820,8360,8360,8360,8360,0
|
|
20231127,133700,218699820,8360,8360,8360,8360,0
|
|
20231127,133600,218699820,8360,8360,8360,8360,1
|
|
20231127,133500,218691460,8360,8360,8360,8360,20
|
|
20231127,133400,218524260,8360,8360,8360,8360,168
|
|
20231127,133300,217119780,8360,8360,8360,8360,0
|
|
20231127,133200,217119780,8360,8360,8360,8360,1
|
|
20231127,133100,217111420,8360,8360,8360,8360,0
|
|
20231127,133000,217111420,8360,8360,8360,8360,0
|
|
20231127,132900,217111420,8360,8360,8360,8360,0
|
|
20231127,132800,217111420,8360,8360,8360,8360,0
|
|
20231127,132700,217111420,8360,8360,8360,8360,1
|
|
20231127,132600,217103060,8340,8340,8340,8340,0
|
|
20231127,132500,217103060,8340,8340,8340,8340,0
|
|
20231127,132400,217103060,8340,8340,8340,8340,0
|
|
20231127,132300,217103060,8340,8340,8340,8340,0
|
|
20231127,132200,217103060,8340,8340,8340,8340,0
|
|
20231127,132100,217103060,8340,8340,8340,8340,0
|
|
20231127,132000,217103060,8340,8340,8340,8340,0
|
|
20231127,131900,217103060,8340,8340,8340,8340,0
|
|
20231127,131800,217103060,8340,8340,8340,8340,0
|
|
20231127,131700,217103060,8340,8340,8340,8340,2
|
|
20231127,131600,217086380,8380,8380,8380,8380,0
|
|
20231127,131500,217086380,8380,8380,8380,8380,0
|
|
20231127,131400,217086380,8380,8360,8380,8350,382
|
|
20231127,131300,213895070,8360,8360,8360,8360,0
|
|
20231127,131200,213895070,8360,8360,8360,8360,0
|
|
20231127,131100,213895070,8360,8360,8360,8360,0
|
|
20231127,131000,213895070,8360,8360,8360,8360,10
|
|
20231127,130900,213811470,8360,8360,8360,8360,104
|
|
20231127,130800,212942030,8380,8380,8380,8380,0
|
|
20231127,130700,212942030,8380,8380,8380,8380,0
|
|
20231127,130600,212942030,8380,8380,8380,8380,0
|
|
20231127,130500,212942030,8380,8380,8380,8380,0
|
|
20231127,130400,212942030,8380,8380,8380,8380,0
|
|
20231127,130300,212942030,8380,8380,8380,8380,0
|
|
20231127,130200,212942030,8380,8380,8380,8380,10
|
|
20231127,130100,212858230,8380,8380,8380,8380,10
|
|
20231127,130000,212774430,8380,8380,8380,8380,10
|
|
20231127,125900,212690630,8380,8380,8380,8380,40
|
|
20231127,125800,212355430,8380,8380,8380,8380,10
|
|
20231127,125700,212271630,8380,8380,8380,8380,0
|
|
20231127,125600,212271630,8380,8380,8380,8380,0
|
|
20231127,125500,212271630,8380,8380,8380,8380,0
|
|
20231127,125400,212271630,8380,8380,8380,8380,0
|
|
20231127,125300,212271630,8380,8380,8380,8380,0
|
|
20231127,125200,212271630,8380,8380,8380,8380,0
|
|
20231127,125100,212271630,8380,8380,8380,8380,0
|
|
20231127,125000,212271630,8380,8380,8380,8380,0
|
|
20231127,124900,212271630,8380,8380,8380,8380,2
|
|
20231127,124800,212254870,8380,8380,8380,8380,0
|
|
20231127,124700,212254870,8380,8380,8380,8380,2
|
|
20231127,124600,212238110,8380,8380,8380,8380,31
|
|
20231127,124500,211978330,8380,8380,8380,8380,0
|
|
20231127,124400,211978330,8380,8380,8380,8380,30
|
|
20231127,124300,211726930,8370,8370,8370,8370,0
|
|
20231127,124200,211726930,8370,8370,8370,8370,0
|
|
20231127,124100,211726930,8370,8370,8370,8370,0
|
|
20231127,124000,211726930,8370,8370,8370,8370,0
|
|
20231127,123900,211726930,8370,8370,8370,8370,0
|
|
20231127,123800,211726930,8370,8370,8370,8370,23
|
|
20231127,123700,211534420,8370,8370,8370,8370,42
|
|
20231127,123600,211182880,8370,8370,8370,8370,1
|
|
20231127,123500,211174510,8370,8370,8370,8370,50
|
|
20231127,123400,210756010,8370,8370,8370,8370,0
|
|
20231127,123300,210756010,8370,8370,8370,8370,0
|
|
20231127,123200,210756010,8370,8370,8370,8370,0
|
|
20231127,123100,210756010,8370,8370,8370,8370,0
|
|
20231127,123000,210756010,8370,8370,8370,8370,0
|
|
20231127,122900,210756010,8370,8370,8370,8370,0
|
|
20231127,122800,210756010,8370,8370,8370,8370,0
|
|
20231127,122700,210756010,8370,8380,8380,8370,96
|
|
20231127,122600,209951580,8380,8390,8390,8380,66
|
|
20231127,122500,209398490,8390,8390,8390,8390,0
|
|
20231127,122400,209398490,8390,8390,8390,8390,0
|
|
20231127,122300,209398490,8390,8390,8390,8390,5
|
|
20231127,122200,209356540,8400,8400,8400,8400,0
|
|
20231127,122100,209356540,8400,8400,8400,8400,0
|
|
20231127,122000,209356540,8400,8400,8400,8400,0
|
|
20231127,121900,209356540,8400,8390,8400,8390,79
|
|
20231127,121800,208693720,8390,8390,8390,8390,2
|
|
20231127,121700,208676940,8390,8390,8390,8390,1
|
|
20231127,121600,208668550,8390,8400,8400,8390,31
|
|
20231127,121500,208408160,8400,8400,8400,8400,0
|
|
20231127,121400,208408160,8400,8400,8400,8400,0
|
|
20231127,121300,208408160,8400,8400,8400,8400,1
|
|
20231127,121200,208399760,8400,8400,8400,8400,0
|
|
20231127,121100,208399760,8400,8400,8400,8400,0
|
|
20231127,121000,208399760,8400,8400,8400,8400,0
|
|
20231127,120900,208399760,8400,8400,8400,8400,0
|
|
20231127,120800,208399760,8400,8400,8400,8400,171
|
|
20231127,120700,206963360,8410,8410,8410,8410,10
|
|
20231127,120600,206879260,8410,8410,8410,8410,0
|
|
20231127,120500,206879260,8410,8410,8410,8410,0
|
|
20231127,120400,206879260,8410,8410,8410,8410,41
|
|
20231127,120300,206534450,8420,8420,8420,8420,0
|
|
20231127,120200,206534450,8420,8420,8420,8420,0
|
|
20231127,120100,206534450,8420,8420,8420,8420,0
|
|
20231127,120000,206534450,8420,8420,8420,8420,0
|
|
20231127,115900,206534450,8420,8420,8420,8420,0
|
|
20231127,115800,206534450,8420,8420,8420,8420,20
|
|
20231127,115700,206366050,8430,8430,8430,8430,9
|
|
20231127,115600,206290180,8430,8430,8430,8430,0
|
|
20231127,115500,206290180,8430,8430,8430,8430,1
|
|
20231127,115400,206281750,8400,8400,8400,8400,0
|
|
20231127,115300,206281750,8400,8410,8410,8400,132
|
|
20231127,115200,205172790,8410,8410,8410,8410,20
|
|
20231127,115100,205004590,8430,8430,8430,8430,0
|
|
20231127,115000,205004590,8430,8430,8430,8430,0
|
|
20231127,114900,205004590,8430,8430,8430,8430,0
|
|
20231127,114800,205004590,8430,8430,8430,8430,5
|
|
20231127,114700,204962440,8420,8420,8420,8420,31
|
|
20231127,114600,204701420,8420,8430,8430,8420,38
|
|
20231127,114500,204381090,8450,8450,8450,8450,0
|
|
20231127,114400,204381090,8450,8450,8450,8450,0
|
|
20231127,114300,204381090,8450,8450,8450,8450,0
|
|
20231127,114200,204381090,8450,8450,8450,8450,0
|
|
20231127,114100,204381090,8450,8450,8450,8450,0
|
|
20231127,114000,204381090,8450,8450,8450,8450,0
|
|
20231127,113900,204381090,8450,8450,8450,8450,0
|
|
20231127,113800,204381090,8450,8450,8450,8450,0
|
|
20231127,113700,204381090,8450,8450,8450,8450,0
|
|
20231127,113600,204381090,8450,8450,8450,8450,0
|
|
20231127,113500,204381090,8450,8450,8450,8450,0
|
|
20231127,113400,204381090,8450,8450,8450,8450,0
|
|
20231127,113300,204381090,8450,8450,8450,8450,0
|
|
20231127,113200,204381090,8450,8450,8450,8450,1
|
|
20231127,113100,204372640,8420,8420,8420,8420,0
|
|
20231127,113000,204372640,8420,8420,8420,8420,0
|
|
20231127,112900,204372640,8420,8430,8430,8420,46
|
|
20231127,112800,203985230,8440,8440,8440,8440,0
|
|
20231127,112700,203985230,8440,8440,8440,8440,0
|
|
20231127,112600,203985230,8440,8440,8440,8440,0
|
|
20231127,112500,203985230,8440,8440,8440,8440,0
|
|
20231127,112400,203985230,8440,8440,8440,8440,154
|
|
20231127,112300,202685470,8440,8440,8440,8440,0
|
|
20231127,112200,202685470,8440,8440,8440,8440,31
|
|
20231127,112100,202423830,8440,8440,8440,8440,65
|
|
20231127,112000,201875230,8440,8440,8440,8440,0
|
|
20231127,111900,201875230,8440,8440,8440,8440,0
|
|
20231127,111800,201875230,8440,8440,8440,8440,0
|
|
20231127,111700,201875230,8440,8440,8440,8440,0
|
|
20231127,111600,201875230,8440,8440,8440,8440,3
|
|
20231127,111500,201849910,8450,8450,8450,8450,100
|
|
20231127,111400,201004910,8460,8460,8460,8460,0
|
|
20231127,111300,201004910,8460,8460,8460,8460,1080
|
|
20231127,111200,191868110,8460,8460,8460,8460,578
|
|
20231127,111100,186978230,8460,8460,8460,8460,218
|
|
20231127,111000,185133950,8460,8460,8460,8460,0
|
|
20231127,110900,185133950,8460,8460,8460,8460,8
|
|
20231127,110800,185066270,8460,8460,8470,8460,56
|
|
20231127,110700,184592170,8460,8460,8460,8460,0
|
|
20231127,110600,184592170,8460,8460,8460,8460,0
|
|
20231127,110500,184592170,8460,8460,8460,8460,0
|
|
20231127,110400,184592170,8460,8460,8460,8460,0
|
|
20231127,110300,184592170,8460,8460,8460,8460,40
|
|
20231127,110200,184253770,8460,8460,8460,8460,1095
|
|
20231127,110100,174990070,8440,8440,8440,8440,0
|
|
20231127,110000,174990070,8440,8440,8440,8440,0
|
|
20231127,105900,174990070,8440,8440,8440,8440,0
|
|
20231127,105800,174990070,8440,8440,8440,8440,0
|
|
20231127,105700,174990070,8440,8440,8440,8440,0
|
|
20231127,105600,174990070,8440,8440,8440,8440,0
|
|
20231127,105500,174990070,8440,8440,8440,8440,0
|
|
20231127,105400,174990070,8440,8440,8440,8440,0
|
|
20231127,105300,174990070,8440,8440,8440,8440,1
|
|
20231127,105200,174981630,8440,8450,8450,8440,35
|
|
20231127,105100,174685890,8460,8460,8460,8460,1
|
|
20231127,105000,174677430,8460,8460,8460,8460,0
|
|
20231127,104900,174677430,8460,8460,8460,8460,1
|
|
20231127,104800,174668970,8460,8460,8460,8460,1
|
|
20231127,104700,174660510,8460,8460,8460,8460,31
|
|
20231127,104600,174398250,8460,8470,8470,8460,22
|
|
20231127,104500,174212100,8460,8460,8460,8460,50
|
|
20231127,104400,173789100,8470,8460,8470,8460,30
|
|
20231127,104300,173535100,8450,8450,8450,8450,11
|
|
20231127,104200,173442150,8450,8450,8450,8450,6
|
|
20231127,104100,173391450,8450,8450,8450,8450,1
|
|
20231127,104000,173383000,8430,8430,8430,8430,0
|
|
20231127,103900,173383000,8430,8430,8430,8430,50
|
|
20231127,103800,172961500,8450,8450,8450,8450,0
|
|
20231127,103700,172961500,8450,8450,8450,8450,0
|
|
20231127,103600,172961500,8450,8450,8450,8450,0
|
|
20231127,103500,172961500,8450,8450,8450,8450,0
|
|
20231127,103400,172961500,8450,8450,8450,8450,1
|
|
20231127,103300,172953050,8450,8450,8450,8450,10
|
|
20231127,103200,172868550,8450,8450,8450,8450,20
|
|
20231127,103100,172699550,8450,8450,8450,8450,1
|
|
20231127,103000,172691100,8470,8470,8470,8470,1
|
|
20231127,102900,172682630,8470,8470,8470,8470,0
|
|
20231127,102800,172682630,8470,8470,8470,8470,0
|
|
20231127,102700,172682630,8470,8470,8470,8470,0
|
|
20231127,102600,172682630,8470,8470,8470,8470,0
|
|
20231127,102500,172682630,8470,8470,8470,8470,0
|
|
20231127,102400,172682630,8470,8470,8470,8470,1099
|
|
20231127,102300,163374100,8470,8500,8510,8470,1074
|
|
20231127,102200,154271550,8510,8500,8510,8500,146
|
|
20231127,102100,153030380,8490,8490,8490,8490,6
|
|
20231127,102000,152979440,8480,8440,8480,8410,2489
|
|
20231127,101900,131909220,8420,8420,8420,8420,192
|
|
20231127,101800,130292580,8420,8430,8430,8420,808
|
|
20231127,101700,123489120,8440,8440,8440,8440,0
|
|
20231127,101600,123489120,8440,8440,8440,8440,49
|
|
20231127,101500,123075560,8440,8440,8440,8440,1
|
|
20231127,101400,123067120,8420,8420,8420,8420,0
|
|
20231127,101300,123067120,8420,8420,8420,8420,0
|
|
20231127,101200,123067120,8420,8420,8420,8420,0
|
|
20231127,101100,123067120,8420,8420,8420,8420,0
|
|
20231127,101000,123067120,8420,8420,8420,8420,0
|
|
20231127,100900,123067120,8420,8420,8420,8420,0
|
|
20231127,100800,123067120,8420,8420,8420,8420,0
|
|
20231127,100700,123067120,8420,8420,8420,8420,0
|
|
20231127,100600,123067120,8420,8420,8420,8420,0
|
|
20231127,100500,123067120,8420,8420,8420,8420,0
|
|
20231127,100400,123067120,8420,8420,8420,8420,0
|
|
20231127,100300,123067120,8420,8420,8420,8420,0
|
|
20231127,100200,123067120,8420,8420,8420,8420,130
|
|
20231127,100100,121972520,8420,8420,8420,8420,91
|
|
20231127,100000,121206300,8420,8420,8420,8420,60
|
|
20231127,095900,120701100,8440,8440,8440,8440,0
|
|
20231127,095800,120701100,8440,8440,8440,8440,11
|
|
20231127,095700,120608260,8440,8440,8440,8440,1
|
|
20231127,095600,120599820,8440,8450,8450,8440,69
|
|
20231127,095500,120017360,8440,8440,8440,8440,0
|
|
20231127,095400,120017360,8440,8440,8440,8440,0
|
|
20231127,095300,120017360,8440,8440,8440,8440,0
|
|
20231127,095200,120017360,8440,8440,8440,8440,0
|
|
20231127,095100,120017360,8440,8440,8440,8440,10
|
|
20231127,095000,119932960,8440,8440,8440,8440,0
|
|
20231127,094900,119932960,8440,8440,8440,8440,1
|
|
20231127,094800,119924520,8420,8420,8430,8420,120
|
|
20231127,094700,118913900,8420,8420,8420,8420,107
|
|
20231127,094600,118012960,8420,8420,8420,8420,30
|
|
20231127,094500,117760360,8420,8420,8420,8420,74
|
|
20231127,094400,117137280,8420,8420,8420,8420,7
|
|
20231127,094300,117078340,8410,8410,8410,8410,0
|
|
20231127,094200,117078340,8410,8410,8410,8410,0
|
|
20231127,094100,117078340,8410,8410,8410,8410,1
|
|
20231127,094000,117069930,8420,8420,8420,8420,0
|
|
20231127,093900,117069930,8420,8420,8420,8420,0
|
|
20231127,093800,117069930,8420,8420,8420,8420,2
|
|
20231127,093700,117053090,8420,8420,8420,8420,9
|
|
20231127,093600,116977310,8420,8420,8420,8420,4
|
|
20231127,093500,116943630,8400,8400,8400,8400,22
|
|
20231127,093400,116758830,8400,8410,8410,8400,5
|
|
20231127,093300,116716820,8390,8390,8390,8390,989
|
|
20231127,093200,108419110,8390,8390,8390,8390,11
|
|
20231127,093100,108326820,8380,8360,8380,8360,187
|
|
20231127,093000,106763360,8360,8360,8360,8360,123
|
|
20231127,092900,105735080,8360,8360,8360,8360,0
|
|
20231127,092800,105735080,8360,8360,8360,8360,260
|
|
20231127,092700,103561480,8380,8360,8380,8360,258
|
|
20231127,092600,101402920,8350,8340,8350,8340,3620
|
|
20231127,092500,71205920,8340,8340,8340,8340,0
|
|
20231127,092400,71205920,8340,8290,8340,8290,330
|
|
20231127,092300,68467740,8290,8340,8340,8270,1518
|
|
20231127,092200,55906670,8340,8390,8390,8340,31
|
|
20231127,092100,55648080,8290,8290,8290,8290,1
|
|
20231127,092000,55639790,8390,8430,8430,8260,4114
|
|
20231127,091900,21507280,8430,8430,8430,8430,1
|
|
20231127,091800,21498850,8430,8430,8430,8430,1
|
|
20231127,091700,21490420,8420,8420,8420,8420,1
|
|
20231127,091600,21482000,8430,8430,8430,8430,0
|
|
20231127,091500,21482000,8430,8430,8430,8430,9
|
|
20231127,091400,21406130,8430,8430,8430,8430,0
|
|
20231127,091300,21406130,8430,8430,8430,8430,0
|
|
20231127,091200,21406130,8430,8430,8430,8430,0
|
|
20231127,091100,21406130,8430,8430,8430,8430,3
|
|
20231127,091000,21380840,8420,8430,8430,8420,50
|
|
20231127,090900,20959540,8440,8450,8450,8440,117
|
|
20231127,090800,19972020,8440,8440,8440,8440,0
|
|
20231127,090700,19972020,8440,8440,8440,8440,0
|
|
20231127,090600,19972020,8440,8440,8440,8440,0
|
|
20231127,090500,19972020,8440,8470,8470,8440,18
|
|
20231127,090400,19820070,8450,8460,8460,8450,902
|
|
20231127,090300,12189380,8460,8460,8460,8460,424
|
|
20231127,090200,8602340,8460,8480,8530,8460,601
|
|
20231127,090100,3507810,8530,8530,8530,8530,100
|
|
20231127,090000,2654810,8480,8530,8530,8480,313
|