631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192800,66770340,8820,8820,8820,8820,30
|
|
20231127,192700,66770340,8820,8820,8820,8820,0
|
|
20231127,192600,66770340,8820,8820,8820,8820,0
|
|
20231127,192500,66770340,8820,8820,8820,8820,0
|
|
20231127,192400,66770340,8820,8820,8820,8820,0
|
|
20231127,192300,66770340,8820,8820,8820,8820,0
|
|
20231127,192200,66770340,8820,8820,8820,8820,0
|
|
20231127,192100,66770340,8820,8820,8820,8820,0
|
|
20231127,192000,66770340,8820,8820,8820,8820,0
|
|
20231127,191900,66770340,8820,8820,8820,8820,0
|
|
20231127,191800,66770340,8820,8820,8820,8820,0
|
|
20231127,191700,66770340,8820,8820,8820,8820,0
|
|
20231127,191600,66770340,8820,8820,8820,8820,0
|
|
20231127,191500,66770340,8820,8820,8820,8820,0
|
|
20231127,191400,66770340,8820,8820,8820,8820,0
|
|
20231127,191300,66770340,8820,8820,8820,8820,0
|
|
20231127,191200,66770340,8820,8820,8820,8820,0
|
|
20231127,191100,66770340,8820,8820,8820,8820,0
|
|
20231127,191000,66770340,8820,8820,8820,8820,0
|
|
20231127,190900,66770340,8820,8820,8820,8820,0
|
|
20231127,190800,66770340,8820,8820,8820,8820,0
|
|
20231127,190700,66770340,8820,8820,8820,8820,0
|
|
20231127,190600,66770340,8820,8820,8820,8820,0
|
|
20231127,190500,66770340,8820,8820,8820,8820,0
|
|
20231127,190400,66770340,8820,8820,8820,8820,0
|
|
20231127,190300,66770340,8820,8820,8820,8820,0
|
|
20231127,190200,66770340,8820,8820,8820,8820,0
|
|
20231127,190100,66770340,8820,8820,8820,8820,0
|
|
20231127,190000,66770340,8820,8820,8820,8820,0
|
|
20231127,185900,66770340,8820,8820,8820,8820,0
|
|
20231127,185800,66770340,8820,8820,8820,8820,30
|
|
20231127,185700,66770340,8820,8820,8820,8820,0
|
|
20231127,185600,66770340,8820,8820,8820,8820,0
|
|
20231127,185500,66770340,8820,8820,8820,8820,0
|
|
20231127,185400,66770340,8820,8820,8820,8820,0
|
|
20231127,185300,66770340,8820,8820,8820,8820,0
|
|
20231127,185200,66770340,8820,8820,8820,8820,0
|
|
20231127,185100,66770340,8820,8820,8820,8820,0
|
|
20231127,185000,66770340,8820,8820,8820,8820,0
|
|
20231127,184900,66770340,8820,8820,8820,8820,0
|
|
20231127,184800,66770340,8820,8820,8820,8820,0
|
|
20231127,184700,66770340,8820,8820,8820,8820,0
|
|
20231127,184600,66770340,8820,8820,8820,8820,0
|
|
20231127,184500,66770340,8820,8820,8820,8820,0
|
|
20231127,184400,66770340,8820,8820,8820,8820,0
|
|
20231127,184300,66770340,8820,8820,8820,8820,0
|
|
20231127,184200,66770340,8820,8820,8820,8820,0
|
|
20231127,184100,66770340,8820,8820,8820,8820,0
|
|
20231127,184000,66770340,8820,8820,8820,8820,0
|
|
20231127,183900,66770340,8820,8820,8820,8820,0
|
|
20231127,183800,66770340,8820,8820,8820,8820,0
|
|
20231127,183700,66770340,8820,8820,8820,8820,0
|
|
20231127,183600,66770340,8820,8820,8820,8820,0
|
|
20231127,183500,66770340,8820,8820,8820,8820,0
|
|
20231127,183400,66770340,8820,8820,8820,8820,0
|
|
20231127,183300,66770340,8820,8820,8820,8820,0
|
|
20231127,183200,66770340,8820,8820,8820,8820,0
|
|
20231127,183100,66770340,8820,8820,8820,8820,0
|
|
20231127,183000,66770340,8820,8820,8820,8820,0
|
|
20231127,182900,66770340,8820,8820,8820,8820,0
|
|
20231127,182800,66770340,8820,8820,8820,8820,30
|
|
20231127,182700,66770340,8820,8820,8820,8820,0
|
|
20231127,182600,66770340,8820,8820,8820,8820,0
|
|
20231127,182500,66770340,8820,8820,8820,8820,0
|
|
20231127,182400,66770340,8820,8820,8820,8820,0
|
|
20231127,182300,66770340,8820,8820,8820,8820,0
|
|
20231127,182200,66770340,8820,8820,8820,8820,0
|
|
20231127,182100,66770340,8820,8820,8820,8820,0
|
|
20231127,182000,66770340,8820,8820,8820,8820,0
|
|
20231127,181900,66770340,8820,8820,8820,8820,0
|
|
20231127,181800,66770340,8820,8820,8820,8820,0
|
|
20231127,181700,66770340,8820,8820,8820,8820,0
|
|
20231127,181600,66770340,8820,8820,8820,8820,0
|
|
20231127,181500,66770340,8820,8820,8820,8820,0
|
|
20231127,181400,66770340,8820,8820,8820,8820,0
|
|
20231127,181300,66770340,8820,8820,8820,8820,0
|
|
20231127,181200,66770340,8820,8820,8820,8820,0
|
|
20231127,181100,66770340,8820,8820,8820,8820,0
|
|
20231127,181000,66770340,8820,8820,8820,8820,0
|
|
20231127,180900,66770340,8820,8820,8820,8820,0
|
|
20231127,180800,66770340,8820,8820,8820,8820,0
|
|
20231127,180700,66770340,8820,8820,8820,8820,0
|
|
20231127,180600,66770340,8820,8820,8820,8820,0
|
|
20231127,180500,66770340,8820,8820,8820,8820,0
|
|
20231127,180400,66770340,8820,8820,8820,8820,0
|
|
20231127,180300,66770340,8820,8820,8820,8820,0
|
|
20231127,180200,66770340,8820,8820,8820,8820,0
|
|
20231127,180100,66770340,8820,8820,8820,8820,0
|
|
20231127,180000,66770340,8820,8820,8820,8820,0
|
|
20231127,175900,66770340,8820,8820,8820,8820,0
|
|
20231127,175800,66770340,8820,8820,8820,8820,30
|
|
20231127,175700,66770340,8820,8820,8820,8820,0
|
|
20231127,175600,66770340,8820,8820,8820,8820,0
|
|
20231127,175500,66770340,8820,8820,8820,8820,0
|
|
20231127,175400,66770340,8820,8820,8820,8820,0
|
|
20231127,175300,66770340,8820,8820,8820,8820,0
|
|
20231127,175200,66770340,8820,8820,8820,8820,0
|
|
20231127,175100,66770340,8820,8820,8820,8820,0
|
|
20231127,175000,66770340,8820,8820,8820,8820,0
|
|
20231127,174900,66770340,8820,8820,8820,8820,0
|
|
20231127,174800,66770340,8820,8820,8820,8820,0
|
|
20231127,174700,66770340,8820,8820,8820,8820,0
|
|
20231127,174600,66770340,8820,8820,8820,8820,0
|
|
20231127,174500,66770340,8820,8820,8820,8820,0
|
|
20231127,174400,66770340,8820,8820,8820,8820,0
|
|
20231127,174300,66770340,8820,8820,8820,8820,0
|
|
20231127,174200,66770340,8820,8820,8820,8820,0
|
|
20231127,174100,66770340,8820,8820,8820,8820,0
|
|
20231127,174000,66770340,8820,8820,8820,8820,0
|
|
20231127,173900,66770340,8820,8820,8820,8820,0
|
|
20231127,173800,66770340,8820,8820,8820,8820,0
|
|
20231127,173700,66770340,8820,8820,8820,8820,0
|
|
20231127,173600,66770340,8820,8820,8820,8820,0
|
|
20231127,173500,66770340,8820,8820,8820,8820,0
|
|
20231127,173400,66770340,8820,8820,8820,8820,0
|
|
20231127,173300,66770340,8820,8820,8820,8820,0
|
|
20231127,173200,66770340,8820,8820,8820,8820,0
|
|
20231127,173100,66770340,8820,8820,8820,8820,0
|
|
20231127,173000,66770340,8820,8820,8820,8820,0
|
|
20231127,172900,66770340,8820,8820,8820,8820,0
|
|
20231127,172800,66770340,8820,8820,8820,8820,30
|
|
20231127,172700,66770340,8820,8820,8820,8820,0
|
|
20231127,172600,66770340,8820,8820,8820,8820,0
|
|
20231127,172500,66770340,8820,8820,8820,8820,0
|
|
20231127,172400,66770340,8820,8820,8820,8820,0
|
|
20231127,172300,66770340,8820,8820,8820,8820,0
|
|
20231127,172200,66770340,8820,8820,8820,8820,0
|
|
20231127,172100,66770340,8820,8820,8820,8820,0
|
|
20231127,172000,66770340,8820,8820,8820,8820,0
|
|
20231127,171900,66770340,8820,8820,8820,8820,0
|
|
20231127,171800,66770340,8820,8820,8820,8820,0
|
|
20231127,171700,66770340,8820,8820,8820,8820,0
|
|
20231127,171600,66770340,8820,8820,8820,8820,0
|
|
20231127,171500,66770340,8820,8820,8820,8820,0
|
|
20231127,171400,66770340,8820,8820,8820,8820,0
|
|
20231127,171300,66770340,8820,8820,8820,8820,0
|
|
20231127,171200,66770340,8820,8820,8820,8820,0
|
|
20231127,171100,66770340,8820,8820,8820,8820,0
|
|
20231127,171000,66770340,8820,8820,8820,8820,0
|
|
20231127,170900,66770340,8820,8820,8820,8820,0
|
|
20231127,170800,66770340,8820,8820,8820,8820,0
|
|
20231127,170700,66770340,8820,8820,8820,8820,0
|
|
20231127,170600,66770340,8820,8820,8820,8820,0
|
|
20231127,170500,66770340,8820,8820,8820,8820,0
|
|
20231127,170400,66770340,8820,8820,8820,8820,0
|
|
20231127,170300,66770340,8820,8820,8820,8820,0
|
|
20231127,170200,66770340,8820,8820,8820,8820,0
|
|
20231127,170100,66770340,8820,8820,8820,8820,0
|
|
20231127,170000,66770340,8820,8820,8820,8820,0
|
|
20231127,165900,66770340,8820,8820,8820,8820,0
|
|
20231127,165800,66770340,8820,8820,8820,8820,30
|
|
20231127,165700,66770340,8820,8820,8820,8820,0
|
|
20231127,165600,66770340,8820,8820,8820,8820,0
|
|
20231127,165500,66770340,8820,8820,8820,8820,0
|
|
20231127,165400,66770340,8820,8820,8820,8820,0
|
|
20231127,165300,66770340,8820,8820,8820,8820,0
|
|
20231127,165200,66770340,8820,8820,8820,8820,0
|
|
20231127,165100,66770340,8820,8820,8820,8820,0
|
|
20231127,165000,66770340,8820,8820,8820,8820,0
|
|
20231127,164900,66770340,8820,8820,8820,8820,0
|
|
20231127,164800,66770340,8820,8820,8820,8820,0
|
|
20231127,164700,66770340,8820,8820,8820,8820,0
|
|
20231127,164600,66770340,8820,8820,8820,8820,0
|
|
20231127,164500,66770340,8820,8820,8820,8820,0
|
|
20231127,164400,66770340,8820,8820,8820,8820,0
|
|
20231127,164300,66770340,8820,8820,8820,8820,0
|
|
20231127,164200,66770340,8820,8820,8820,8820,0
|
|
20231127,164100,66770340,8820,8820,8820,8820,0
|
|
20231127,164000,66770340,8820,8820,8820,8820,0
|
|
20231127,163900,66770340,8820,8820,8820,8820,0
|
|
20231127,163800,66770340,8820,8820,8820,8820,0
|
|
20231127,163700,66770340,8820,8820,8820,8820,0
|
|
20231127,163600,66770340,8820,8820,8820,8820,0
|
|
20231127,163500,66770340,8820,8820,8820,8820,0
|
|
20231127,163400,66770340,8820,8820,8820,8820,0
|
|
20231127,163300,66770340,8820,8820,8820,8820,0
|
|
20231127,163200,66770340,8820,8820,8820,8820,0
|
|
20231127,163100,66770340,8820,8820,8820,8820,0
|
|
20231127,163000,66770340,8820,8820,8820,8820,0
|
|
20231127,162900,66770340,8820,8820,8820,8820,0
|
|
20231127,162800,66770340,8820,8820,8820,8820,30
|
|
20231127,162700,66770340,8820,8820,8820,8820,0
|
|
20231127,162600,66770340,8820,8820,8820,8820,0
|
|
20231127,162500,66770340,8820,8820,8820,8820,0
|
|
20231127,162400,66770340,8820,8820,8820,8820,0
|
|
20231127,162300,66770340,8820,8820,8820,8820,0
|
|
20231127,162200,66770340,8820,8820,8820,8820,0
|
|
20231127,162100,66770340,8820,8820,8820,8820,0
|
|
20231127,162000,66770340,8820,8820,8820,8820,0
|
|
20231127,161900,66770340,8820,8820,8820,8820,0
|
|
20231127,161800,66770340,8820,8820,8820,8820,0
|
|
20231127,161700,66770340,8820,8820,8820,8820,0
|
|
20231127,161600,66770340,8820,8820,8820,8820,0
|
|
20231127,161500,66770340,8820,8820,8820,8820,0
|
|
20231127,161400,66770340,8820,8820,8820,8820,0
|
|
20231127,161300,66770340,8820,8820,8820,8820,0
|
|
20231127,161200,66770340,8820,8820,8820,8820,0
|
|
20231127,161100,66770340,8820,8820,8820,8820,0
|
|
20231127,161000,66770340,8820,8820,8820,8820,0
|
|
20231127,160900,66770340,8820,8820,8820,8820,0
|
|
20231127,160800,66770340,8820,8820,8820,8820,0
|
|
20231127,160700,66770340,8820,8820,8820,8820,0
|
|
20231127,160600,66770340,8820,8820,8820,8820,0
|
|
20231127,160500,66770340,8820,8820,8820,8820,0
|
|
20231127,160400,66770340,8820,8820,8820,8820,0
|
|
20231127,160300,66770340,8820,8820,8820,8820,0
|
|
20231127,160200,66770340,8820,8820,8820,8820,0
|
|
20231127,160100,66770340,8820,8820,8820,8820,0
|
|
20231127,160000,66770340,8820,8820,8820,8820,0
|
|
20231127,155900,66770340,8820,8820,8820,8820,0
|
|
20231127,155800,66770340,8820,8820,8820,8820,30
|
|
20231127,155700,66770340,8820,8820,8820,8820,0
|
|
20231127,155600,66770340,8820,8820,8820,8820,0
|
|
20231127,155500,66770340,8820,8820,8820,8820,0
|
|
20231127,155400,66770340,8820,8820,8820,8820,0
|
|
20231127,155300,66770340,8820,8820,8820,8820,0
|
|
20231127,155200,66770340,8820,8820,8820,8820,0
|
|
20231127,155100,66770340,8820,8820,8820,8820,0
|
|
20231127,155000,66770340,8820,8820,8820,8820,0
|
|
20231127,154900,66770340,8820,8820,8820,8820,0
|
|
20231127,154800,66770340,8820,8820,8820,8820,0
|
|
20231127,154700,66770340,8820,8820,8820,8820,0
|
|
20231127,154600,66770340,8820,8820,8820,8820,0
|
|
20231127,154500,66770340,8820,8820,8820,8820,0
|
|
20231127,154400,66770340,8820,8820,8820,8820,0
|
|
20231127,154300,66770340,8820,8820,8820,8820,0
|
|
20231127,154200,66770340,8820,8820,8820,8820,0
|
|
20231127,154100,66770340,8820,8820,8820,8820,0
|
|
20231127,154000,66770340,8820,8820,8820,8820,0
|
|
20231127,153900,66770340,8820,8820,8820,8820,0
|
|
20231127,153800,66770340,8820,8820,8820,8820,0
|
|
20231127,153700,66770340,8820,8820,8820,8820,0
|
|
20231127,153600,66770340,8820,8820,8820,8820,0
|
|
20231127,153500,66770340,8820,8820,8820,8820,0
|
|
20231127,153400,66770340,8820,8820,8820,8820,0
|
|
20231127,153300,66770340,8820,8820,8820,8820,0
|
|
20231127,153200,66770340,8820,8820,8820,8820,0
|
|
20231127,153100,66770340,8820,8820,8820,8820,0
|
|
20231127,153000,66770340,8820,8820,8820,8820,30
|
|
20231127,152900,66505740,8820,8820,8820,8820,0
|
|
20231127,152800,66505740,8820,8820,8820,8820,0
|
|
20231127,152700,66505740,8820,8820,8820,8820,0
|
|
20231127,152600,66505740,8820,8820,8820,8820,0
|
|
20231127,152500,66505740,8820,8820,8820,8820,0
|
|
20231127,152400,66505740,8820,8820,8820,8820,0
|
|
20231127,152300,66505740,8820,8820,8820,8820,0
|
|
20231127,152200,66505740,8820,8820,8820,8820,0
|
|
20231127,152100,66505740,8820,8820,8820,8820,0
|
|
20231127,152000,66505740,8820,8820,8820,8820,0
|
|
20231127,151900,66505740,8820,8800,8820,8790,206
|
|
20231127,151800,64692840,8800,8800,8800,8800,0
|
|
20231127,151700,64692840,8800,8800,8800,8800,3
|
|
20231127,151600,64666440,8800,8800,8800,8800,0
|
|
20231127,151500,64666440,8800,8800,8800,8800,0
|
|
20231127,151400,64666440,8800,8800,8800,8800,0
|
|
20231127,151300,64666440,8800,8800,8800,8800,0
|
|
20231127,151200,64666440,8800,8800,8800,8800,0
|
|
20231127,151100,64666440,8800,8800,8800,8800,0
|
|
20231127,151000,64666440,8800,8800,8800,8800,0
|
|
20231127,150900,64666440,8800,8800,8800,8800,0
|
|
20231127,150800,64666440,8800,8800,8800,8800,0
|
|
20231127,150700,64666440,8800,8800,8800,8800,0
|
|
20231127,150600,64666440,8800,8800,8800,8800,0
|
|
20231127,150500,64666440,8800,8800,8800,8800,0
|
|
20231127,150400,64666440,8800,8800,8800,8800,0
|
|
20231127,150300,64666440,8800,8800,8800,8800,0
|
|
20231127,150200,64666440,8800,8800,8800,8800,0
|
|
20231127,150100,64666440,8800,8800,8800,8800,0
|
|
20231127,150000,64666440,8800,8800,8800,8800,0
|
|
20231127,145900,64666440,8800,8800,8800,8800,15
|
|
20231127,145800,64534440,8790,8790,8790,8790,0
|
|
20231127,145700,64534440,8790,8790,8790,8790,0
|
|
20231127,145600,64534440,8790,8790,8790,8790,0
|
|
20231127,145500,64534440,8790,8790,8790,8790,0
|
|
20231127,145400,64534440,8790,8790,8790,8790,0
|
|
20231127,145300,64534440,8790,8790,8790,8790,0
|
|
20231127,145200,64534440,8790,8790,8790,8790,0
|
|
20231127,145100,64534440,8790,8790,8790,8790,0
|
|
20231127,145000,64534440,8790,8790,8790,8790,0
|
|
20231127,144900,64534440,8790,8790,8790,8790,0
|
|
20231127,144800,64534440,8790,8790,8790,8790,2
|
|
20231127,144700,64516860,8800,8800,8800,8800,0
|
|
20231127,144600,64516860,8800,8800,8800,8800,0
|
|
20231127,144500,64516860,8800,8800,8800,8800,0
|
|
20231127,144400,64516860,8800,8800,8800,8800,1
|
|
20231127,144300,64508060,8800,8800,8800,8800,3
|
|
20231127,144200,64481660,8800,8800,8800,8800,1
|
|
20231127,144100,64472860,8790,8790,8790,8790,0
|
|
20231127,144000,64472860,8790,8790,8790,8790,0
|
|
20231127,143900,64472860,8790,8790,8790,8790,0
|
|
20231127,143800,64472860,8790,8790,8790,8790,0
|
|
20231127,143700,64472860,8790,8790,8790,8790,0
|
|
20231127,143600,64472860,8790,8790,8790,8790,0
|
|
20231127,143500,64472860,8790,8790,8790,8790,0
|
|
20231127,143400,64472860,8790,8790,8790,8790,0
|
|
20231127,143300,64472860,8790,8790,8790,8790,0
|
|
20231127,143200,64472860,8790,8790,8790,8790,0
|
|
20231127,143100,64472860,8790,8800,8800,8790,13
|
|
20231127,143000,64358580,8800,8800,8800,8800,0
|
|
20231127,142900,64358580,8800,8800,8800,8800,0
|
|
20231127,142800,64358580,8800,8800,8800,8800,0
|
|
20231127,142700,64358580,8800,8800,8800,8800,0
|
|
20231127,142600,64358580,8800,8800,8800,8800,0
|
|
20231127,142500,64358580,8800,8800,8800,8800,0
|
|
20231127,142400,64358580,8800,8800,8800,8800,0
|
|
20231127,142300,64358580,8800,8800,8800,8800,0
|
|
20231127,142200,64358580,8800,8800,8800,8800,0
|
|
20231127,142100,64358580,8800,8800,8800,8800,0
|
|
20231127,142000,64358580,8800,8800,8800,8800,0
|
|
20231127,141900,64358580,8800,8800,8800,8800,0
|
|
20231127,141800,64358580,8800,8800,8800,8800,0
|
|
20231127,141700,64358580,8800,8800,8800,8800,0
|
|
20231127,141600,64358580,8800,8800,8800,8800,0
|
|
20231127,141500,64358580,8800,8800,8800,8800,0
|
|
20231127,141400,64358580,8800,8800,8800,8800,0
|
|
20231127,141300,64358580,8800,8800,8800,8800,0
|
|
20231127,141200,64358580,8800,8800,8800,8800,0
|
|
20231127,141100,64358580,8800,8800,8800,8800,0
|
|
20231127,141000,64358580,8800,8800,8800,8800,725
|
|
20231127,140900,57978580,8800,8800,8800,8800,0
|
|
20231127,140800,57978580,8800,8800,8800,8800,84
|
|
20231127,140700,57239380,8800,8800,8800,8800,0
|
|
20231127,140600,57239380,8800,8800,8800,8800,140
|
|
20231127,140500,56007380,8810,8810,8810,8810,94
|
|
20231127,140400,55179240,8810,8810,8810,8810,25
|
|
20231127,140300,54958990,8820,8820,8820,8820,0
|
|
20231127,140200,54958990,8820,8820,8820,8820,0
|
|
20231127,140100,54958990,8820,8820,8820,8820,0
|
|
20231127,140000,54958990,8820,8820,8820,8820,0
|
|
20231127,135900,54958990,8820,8820,8820,8820,0
|
|
20231127,135800,54958990,8820,8820,8820,8820,0
|
|
20231127,135700,54958990,8820,8820,8820,8820,0
|
|
20231127,135600,54958990,8820,8820,8820,8820,0
|
|
20231127,135500,54958990,8820,8820,8820,8820,0
|
|
20231127,135400,54958990,8820,8820,8820,8820,0
|
|
20231127,135300,54958990,8820,8820,8820,8820,0
|
|
20231127,135200,54958990,8820,8820,8820,8820,0
|
|
20231127,135100,54958990,8820,8820,8820,8820,0
|
|
20231127,135000,54958990,8820,8820,8820,8820,0
|
|
20231127,134900,54958990,8820,8820,8820,8820,0
|
|
20231127,134800,54958990,8820,8820,8820,8820,0
|
|
20231127,134700,54958990,8820,8820,8820,8820,0
|
|
20231127,134600,54958990,8820,8820,8820,8820,23
|
|
20231127,134500,54756130,8810,8810,8810,8810,2
|
|
20231127,134400,54738510,8810,8810,8810,8810,0
|
|
20231127,134300,54738510,8810,8810,8810,8810,0
|
|
20231127,134200,54738510,8810,8810,8810,8810,0
|
|
20231127,134100,54738510,8810,8810,8810,8810,0
|
|
20231127,134000,54738510,8810,8810,8810,8810,0
|
|
20231127,133900,54738510,8810,8810,8810,8810,0
|
|
20231127,133800,54738510,8810,8810,8810,8810,0
|
|
20231127,133700,54738510,8810,8810,8810,8810,1
|
|
20231127,133600,54729700,8820,8820,8820,8820,0
|
|
20231127,133500,54729700,8820,8820,8820,8820,0
|
|
20231127,133400,54729700,8820,8820,8820,8820,0
|
|
20231127,133300,54729700,8820,8820,8820,8820,0
|
|
20231127,133200,54729700,8820,8820,8820,8820,0
|
|
20231127,133100,54729700,8820,8820,8820,8820,0
|
|
20231127,133000,54729700,8820,8820,8820,8820,0
|
|
20231127,132900,54729700,8820,8820,8820,8820,0
|
|
20231127,132800,54729700,8820,8820,8820,8820,0
|
|
20231127,132700,54729700,8820,8820,8820,8820,0
|
|
20231127,132600,54729700,8820,8820,8820,8820,0
|
|
20231127,132500,54729700,8820,8820,8820,8820,59
|
|
20231127,132400,54209320,8820,8820,8820,8820,0
|
|
20231127,132300,54209320,8820,8820,8820,8820,0
|
|
20231127,132200,54209320,8820,8820,8820,8820,0
|
|
20231127,132100,54209320,8820,8820,8820,8820,0
|
|
20231127,132000,54209320,8820,8820,8820,8820,0
|
|
20231127,131900,54209320,8820,8820,8820,8820,0
|
|
20231127,131800,54209320,8820,8820,8820,8820,0
|
|
20231127,131700,54209320,8820,8820,8820,8820,0
|
|
20231127,131600,54209320,8820,8820,8820,8820,0
|
|
20231127,131500,54209320,8820,8820,8820,8820,0
|
|
20231127,131400,54209320,8820,8820,8820,8820,0
|
|
20231127,131300,54209320,8820,8820,8820,8820,0
|
|
20231127,131200,54209320,8820,8820,8820,8820,0
|
|
20231127,131100,54209320,8820,8820,8820,8820,0
|
|
20231127,131000,54209320,8820,8820,8820,8820,0
|
|
20231127,130900,54209320,8820,8820,8820,8820,0
|
|
20231127,130800,54209320,8820,8820,8820,8820,0
|
|
20231127,130700,54209320,8820,8820,8820,8820,0
|
|
20231127,130600,54209320,8820,8820,8820,8820,0
|
|
20231127,130500,54209320,8820,8820,8820,8820,0
|
|
20231127,130400,54209320,8820,8820,8820,8820,0
|
|
20231127,130300,54209320,8820,8820,8820,8820,0
|
|
20231127,130200,54209320,8820,8820,8820,8820,0
|
|
20231127,130100,54209320,8820,8820,8820,8820,0
|
|
20231127,130000,54209320,8820,8820,8820,8820,0
|
|
20231127,125900,54209320,8820,8820,8820,8820,0
|
|
20231127,125800,54209320,8820,8820,8820,8820,0
|
|
20231127,125700,54209320,8820,8820,8820,8820,2
|
|
20231127,125600,54191680,8800,8800,8800,8800,0
|
|
20231127,125500,54191680,8800,8800,8800,8800,0
|
|
20231127,125400,54191680,8800,8800,8800,8800,0
|
|
20231127,125300,54191680,8800,8800,8800,8800,0
|
|
20231127,125200,54191680,8800,8800,8800,8800,1
|
|
20231127,125100,54182880,8800,8800,8800,8800,0
|
|
20231127,125000,54182880,8800,8800,8800,8800,0
|
|
20231127,124900,54182880,8800,8800,8800,8800,0
|
|
20231127,124800,54182880,8800,8800,8800,8800,0
|
|
20231127,124700,54182880,8800,8800,8800,8800,0
|
|
20231127,124600,54182880,8800,8790,8800,8790,58
|
|
20231127,124500,53673050,8800,8800,8800,8800,0
|
|
20231127,124400,53673050,8800,8800,8800,8800,30
|
|
20231127,124300,53409050,8790,8790,8790,8790,318
|
|
20231127,124200,50613830,8790,8790,8790,8790,0
|
|
20231127,124100,50613830,8790,8790,8790,8790,0
|
|
20231127,124000,50613830,8790,8790,8790,8790,10
|
|
20231127,123900,50525930,8800,8800,8800,8800,0
|
|
20231127,123800,50525930,8800,8800,8800,8800,0
|
|
20231127,123700,50525930,8800,8800,8800,8800,0
|
|
20231127,123600,50525930,8800,8800,8800,8800,0
|
|
20231127,123500,50525930,8800,8800,8800,8800,0
|
|
20231127,123400,50525930,8800,8800,8800,8800,0
|
|
20231127,123300,50525930,8800,8800,8800,8800,0
|
|
20231127,123200,50525930,8800,8800,8800,8800,0
|
|
20231127,123100,50525930,8800,8800,8800,8800,0
|
|
20231127,123000,50525930,8800,8800,8800,8800,0
|
|
20231127,122900,50525930,8800,8800,8800,8800,0
|
|
20231127,122800,50525930,8800,8800,8800,8800,34
|
|
20231127,122700,50226730,8800,8800,8800,8780,245
|
|
20231127,122600,48074120,8800,8800,8800,8800,0
|
|
20231127,122500,48074120,8800,8800,8800,8800,0
|
|
20231127,122400,48074120,8800,8800,8800,8800,0
|
|
20231127,122300,48074120,8800,8800,8800,8800,0
|
|
20231127,122200,48074120,8800,8800,8800,8800,0
|
|
20231127,122100,48074120,8800,8800,8800,8800,0
|
|
20231127,122000,48074120,8800,8800,8800,8800,0
|
|
20231127,121900,48074120,8800,8800,8800,8800,0
|
|
20231127,121800,48074120,8800,8800,8800,8800,0
|
|
20231127,121700,48074120,8800,8800,8800,8800,0
|
|
20231127,121600,48074120,8800,8800,8800,8800,45
|
|
20231127,121500,47678120,8810,8810,8810,8810,0
|
|
20231127,121400,47678120,8810,8820,8820,8810,113
|
|
20231127,121300,46682570,8810,8820,8820,8810,153
|
|
20231127,121200,45334540,8830,8830,8830,8830,0
|
|
20231127,121100,45334540,8830,8830,8830,8830,0
|
|
20231127,121000,45334540,8830,8830,8830,8830,0
|
|
20231127,120900,45334540,8830,8830,8830,8830,0
|
|
20231127,120800,45334540,8830,8830,8830,8830,0
|
|
20231127,120700,45334540,8830,8830,8830,8830,0
|
|
20231127,120600,45334540,8830,8830,8830,8830,0
|
|
20231127,120500,45334540,8830,8830,8830,8830,0
|
|
20231127,120400,45334540,8830,8830,8830,8830,0
|
|
20231127,120300,45334540,8830,8830,8830,8830,0
|
|
20231127,120200,45334540,8830,8830,8830,8830,0
|
|
20231127,120100,45334540,8830,8830,8830,8830,0
|
|
20231127,120000,45334540,8830,8830,8830,8830,0
|
|
20231127,115900,45334540,8830,8830,8830,8830,0
|
|
20231127,115800,45334540,8830,8820,8830,8820,26
|
|
20231127,115700,45104970,8820,8820,8820,8820,0
|
|
20231127,115600,45104970,8820,8820,8820,8820,0
|
|
20231127,115500,45104970,8820,8820,8820,8820,0
|
|
20231127,115400,45104970,8820,8820,8820,8820,0
|
|
20231127,115300,45104970,8820,8820,8820,8820,0
|
|
20231127,115200,45104970,8820,8820,8820,8820,0
|
|
20231127,115100,45104970,8820,8820,8820,8820,0
|
|
20231127,115000,45104970,8820,8820,8820,8820,0
|
|
20231127,114900,45104970,8820,8830,8830,8820,237
|
|
20231127,114800,43013420,8850,8850,8850,8850,0
|
|
20231127,114700,43013420,8850,8850,8850,8850,0
|
|
20231127,114600,43013420,8850,8850,8850,8850,0
|
|
20231127,114500,43013420,8850,8850,8850,8850,0
|
|
20231127,114400,43013420,8850,8850,8850,8850,0
|
|
20231127,114300,43013420,8850,8850,8850,8850,0
|
|
20231127,114200,43013420,8850,8850,8850,8850,0
|
|
20231127,114100,43013420,8850,8850,8850,8850,0
|
|
20231127,114000,43013420,8850,8850,8850,8850,0
|
|
20231127,113900,43013420,8850,8850,8850,8850,0
|
|
20231127,113800,43013420,8850,8850,8850,8850,0
|
|
20231127,113700,43013420,8850,8850,8850,8850,0
|
|
20231127,113600,43013420,8850,8850,8850,8850,0
|
|
20231127,113500,43013420,8850,8850,8850,8850,0
|
|
20231127,113400,43013420,8850,8850,8850,8850,0
|
|
20231127,113300,43013420,8850,8850,8850,8850,23
|
|
20231127,113200,42809870,8860,8860,8860,8860,1
|
|
20231127,113100,42801010,8860,8860,8860,8860,0
|
|
20231127,113000,42801010,8860,8860,8860,8860,0
|
|
20231127,112900,42801010,8860,8860,8860,8860,0
|
|
20231127,112800,42801010,8860,8860,8860,8860,21
|
|
20231127,112700,42614950,8860,8860,8860,8860,0
|
|
20231127,112600,42614950,8860,8860,8860,8860,0
|
|
20231127,112500,42614950,8860,8860,8860,8860,1
|
|
20231127,112400,42606090,8870,8870,8870,8870,0
|
|
20231127,112300,42606090,8870,8870,8870,8870,0
|
|
20231127,112200,42606090,8870,8870,8870,8870,1
|
|
20231127,112100,42597220,8880,8880,8880,8880,0
|
|
20231127,112000,42597220,8880,8880,8880,8880,0
|
|
20231127,111900,42597220,8880,8880,8880,8880,1
|
|
20231127,111800,42588340,8880,8880,8880,8880,0
|
|
20231127,111700,42588340,8880,8880,8880,8880,1
|
|
20231127,111600,42579460,8880,8880,8880,8880,0
|
|
20231127,111500,42579460,8880,8880,8880,8880,0
|
|
20231127,111400,42579460,8880,8880,8880,8880,0
|
|
20231127,111300,42579460,8880,8880,8880,8880,0
|
|
20231127,111200,42579460,8880,8880,8880,8880,0
|
|
20231127,111100,42579460,8880,8880,8880,8880,0
|
|
20231127,111000,42579460,8880,8880,8880,8880,0
|
|
20231127,110900,42579460,8880,8880,8880,8880,0
|
|
20231127,110800,42579460,8880,8880,8880,8880,0
|
|
20231127,110700,42579460,8880,8880,8880,8880,0
|
|
20231127,110600,42579460,8880,8880,8880,8880,24
|
|
20231127,110500,42366340,8880,8880,8880,8880,0
|
|
20231127,110400,42366340,8880,8880,8880,8880,0
|
|
20231127,110300,42366340,8880,8880,8880,8880,0
|
|
20231127,110200,42366340,8880,8880,8880,8880,0
|
|
20231127,110100,42366340,8880,8880,8880,8880,0
|
|
20231127,110000,42366340,8880,8880,8880,8880,3
|
|
20231127,105900,42339700,8880,8880,8880,8880,5
|
|
20231127,105800,42295300,8880,8880,8880,8880,0
|
|
20231127,105700,42295300,8880,8880,8880,8880,0
|
|
20231127,105600,42295300,8880,8880,8880,8880,0
|
|
20231127,105500,42295300,8880,8880,8880,8880,0
|
|
20231127,105400,42295300,8880,8880,8880,8880,0
|
|
20231127,105300,42295300,8880,8880,8880,8880,0
|
|
20231127,105200,42295300,8880,8880,8880,8880,1
|
|
20231127,105100,42286420,8890,8890,8890,8890,10
|
|
20231127,105000,42197520,8890,8890,8890,8890,0
|
|
20231127,104900,42197520,8890,8890,8890,8890,0
|
|
20231127,104800,42197520,8890,8890,8890,8890,0
|
|
20231127,104700,42197520,8890,8890,8890,8890,0
|
|
20231127,104600,42197520,8890,8890,8890,8890,0
|
|
20231127,104500,42197520,8890,8890,8890,8890,0
|
|
20231127,104400,42197520,8890,8890,8890,8890,0
|
|
20231127,104300,42197520,8890,8890,8890,8890,10
|
|
20231127,104200,42108620,8900,8900,8900,8900,0
|
|
20231127,104100,42108620,8900,8900,8900,8900,0
|
|
20231127,104000,42108620,8900,8900,8900,8900,0
|
|
20231127,103900,42108620,8900,8900,8900,8900,0
|
|
20231127,103800,42108620,8900,8900,8900,8900,0
|
|
20231127,103700,42108620,8900,8900,8900,8900,5
|
|
20231127,103600,42064120,8890,8890,8890,8890,0
|
|
20231127,103500,42064120,8890,8890,8890,8890,0
|
|
20231127,103400,42064120,8890,8890,8890,8890,1
|
|
20231127,103300,42055230,8890,8850,8890,8850,801
|
|
20231127,103200,34941970,8850,8850,8850,8850,0
|
|
20231127,103100,34941970,8850,8850,8850,8850,0
|
|
20231127,103000,34941970,8850,8850,8850,8850,0
|
|
20231127,102900,34941970,8850,8850,8850,8850,0
|
|
20231127,102800,34941970,8850,8850,8850,8850,0
|
|
20231127,102700,34941970,8850,8850,8850,8850,1
|
|
20231127,102600,34933120,8850,8850,8850,8850,1
|
|
20231127,102500,34924270,8850,8850,8850,8850,1
|
|
20231127,102400,34915420,8870,8870,8870,8870,0
|
|
20231127,102300,34915420,8870,8870,8870,8870,0
|
|
20231127,102200,34915420,8870,8870,8870,8870,0
|
|
20231127,102100,34915420,8870,8870,8870,8870,0
|
|
20231127,102000,34915420,8870,8870,8870,8870,0
|
|
20231127,101900,34915420,8870,8870,8870,8870,0
|
|
20231127,101800,34915420,8870,8870,8870,8870,0
|
|
20231127,101700,34915420,8870,8870,8870,8870,0
|
|
20231127,101600,34915420,8870,8870,8870,8870,0
|
|
20231127,101500,34915420,8870,8870,8870,8870,0
|
|
20231127,101400,34915420,8870,8870,8870,8870,0
|
|
20231127,101300,34915420,8870,8870,8870,8870,0
|
|
20231127,101200,34915420,8870,8870,8870,8870,0
|
|
20231127,101100,34915420,8870,8870,8870,8870,0
|
|
20231127,101000,34915420,8870,8870,8870,8870,0
|
|
20231127,100900,34915420,8870,8870,8870,8870,0
|
|
20231127,100800,34915420,8870,8870,8870,8870,0
|
|
20231127,100700,34915420,8870,8870,8870,8870,0
|
|
20231127,100600,34915420,8870,8870,8870,8870,0
|
|
20231127,100500,34915420,8870,8870,8870,8870,0
|
|
20231127,100400,34915420,8870,8870,8870,8870,0
|
|
20231127,100300,34915420,8870,8870,8870,8870,0
|
|
20231127,100200,34915420,8870,8870,8870,8870,0
|
|
20231127,100100,34915420,8870,8870,8870,8870,0
|
|
20231127,100000,34915420,8870,8870,8870,8870,0
|
|
20231127,095900,34915420,8870,8870,8870,8870,0
|
|
20231127,095800,34915420,8870,8870,8870,8870,250
|
|
20231127,095700,32697920,8870,8870,8870,8870,0
|
|
20231127,095600,32697920,8870,8870,8870,8870,0
|
|
20231127,095500,32697920,8870,8870,8870,8870,0
|
|
20231127,095400,32697920,8870,8870,8870,8870,0
|
|
20231127,095300,32697920,8870,8870,8870,8870,0
|
|
20231127,095200,32697920,8870,8870,8870,8870,0
|
|
20231127,095100,32697920,8870,8870,8870,8870,0
|
|
20231127,095000,32697920,8870,8870,8870,8870,0
|
|
20231127,094900,32697920,8870,8870,8870,8870,0
|
|
20231127,094800,32697920,8870,8870,8870,8870,0
|
|
20231127,094700,32697920,8870,8870,8870,8870,0
|
|
20231127,094600,32697920,8870,8870,8870,8870,0
|
|
20231127,094500,32697920,8870,8870,8870,8870,0
|
|
20231127,094400,32697920,8870,8870,8870,8870,0
|
|
20231127,094300,32697920,8870,8870,8870,8870,0
|
|
20231127,094200,32697920,8870,8860,8870,8860,714
|
|
20231127,094100,26366380,8860,8860,8860,8860,0
|
|
20231127,094000,26366380,8860,8860,8860,8860,0
|
|
20231127,093900,26366380,8860,8860,8860,8860,0
|
|
20231127,093800,26366380,8860,8860,8860,8860,1
|
|
20231127,093700,26357520,8860,8860,8860,8860,0
|
|
20231127,093600,26357520,8860,8860,8860,8860,0
|
|
20231127,093500,26357520,8860,8860,8860,8860,0
|
|
20231127,093400,26357520,8860,8860,8860,8860,0
|
|
20231127,093300,26357520,8860,8860,8860,8860,0
|
|
20231127,093200,26357520,8860,8860,8860,8860,1
|
|
20231127,093100,26348660,8860,8860,8860,8860,7
|
|
20231127,093000,26286640,8860,8860,8860,8860,1
|
|
20231127,092900,26277780,8870,8870,8870,8870,0
|
|
20231127,092800,26277780,8870,8870,8870,8870,0
|
|
20231127,092700,26277780,8870,8870,8870,8870,0
|
|
20231127,092600,26277780,8870,8870,8870,8870,0
|
|
20231127,092500,26277780,8870,8870,8870,8870,0
|
|
20231127,092400,26277780,8870,8870,8870,8870,50
|
|
20231127,092300,25834280,8880,8880,8880,8880,0
|
|
20231127,092200,25834280,8880,8790,8880,8790,13
|
|
20231127,092100,25719020,8900,8900,8900,8900,0
|
|
20231127,092000,25719020,8900,8900,8900,8900,0
|
|
20231127,091900,25719020,8900,8900,8900,8900,0
|
|
20231127,091800,25719020,8900,8800,8900,8800,218
|
|
20231127,091700,23787120,8800,8800,8800,8800,0
|
|
20231127,091600,23787120,8800,8790,8800,8790,570
|
|
20231127,091500,18775510,8760,8760,8760,8760,0
|
|
20231127,091400,18775510,8760,8760,8760,8760,0
|
|
20231127,091300,18775510,8760,8760,8760,8760,0
|
|
20231127,091200,18775510,8760,8760,8760,8760,413
|
|
20231127,091100,15157630,8760,8760,8760,8760,0
|
|
20231127,091000,15157630,8760,8760,8760,8760,173
|
|
20231127,090900,13642150,8740,8760,8760,8740,801
|
|
20231127,090800,6635250,8750,8750,8750,8750,0
|
|
20231127,090700,6635250,8750,8750,8750,8750,0
|
|
20231127,090600,6635250,8750,8770,8770,8750,733
|
|
20231127,090500,219420,8800,8800,8800,8800,0
|
|
20231127,090400,219420,8800,8790,8800,8790,2
|
|
20231127,090300,201830,8760,8760,8760,8760,0
|
|
20231127,090200,201830,8760,8790,8790,8760,16
|
|
20231127,090100,61600,8800,8800,8800,8800,0
|
|
20231127,090000,61600,8800,8800,8800,8800,7
|