681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201800,521549880,14100,14100,14100,14100,481
|
|
20241127,201700,521549880,14100,14100,14100,14100,0
|
|
20241127,201600,521549880,14100,14100,14100,14100,0
|
|
20241127,201500,521549880,14100,14100,14100,14100,0
|
|
20241127,201400,521549880,14100,14100,14100,14100,0
|
|
20241127,201300,521549880,14100,14100,14100,14100,0
|
|
20241127,201200,521549880,14100,14100,14100,14100,0
|
|
20241127,201100,521549880,14100,14100,14100,14100,0
|
|
20241127,201000,521549880,14100,14100,14100,14100,0
|
|
20241127,200900,521549880,14100,14100,14100,14100,0
|
|
20241127,200800,521549880,14100,14100,14100,14100,0
|
|
20241127,200700,521549880,14100,14100,14100,14100,0
|
|
20241127,200600,521549880,14100,14100,14100,14100,0
|
|
20241127,200500,521549880,14100,14100,14100,14100,0
|
|
20241127,200400,521549880,14100,14100,14100,14100,0
|
|
20241127,200300,521549880,14100,14100,14100,14100,0
|
|
20241127,200200,521549880,14100,14100,14100,14100,0
|
|
20241127,200100,521549880,14100,14100,14100,14100,0
|
|
20241127,200000,521549880,14100,14100,14100,14100,0
|
|
20241127,195900,521549880,14100,14100,14100,14100,0
|
|
20241127,195800,521549880,14100,14100,14100,14100,0
|
|
20241127,195700,521549880,14100,14100,14100,14100,0
|
|
20241127,195600,521549880,14100,14100,14100,14100,0
|
|
20241127,195500,521549880,14100,14100,14100,14100,0
|
|
20241127,195400,521549880,14100,14100,14100,14100,0
|
|
20241127,195300,521549880,14100,14100,14100,14100,0
|
|
20241127,195200,521549880,14100,14100,14100,14100,0
|
|
20241127,195100,521549880,14100,14100,14100,14100,0
|
|
20241127,195000,521549880,14100,14100,14100,14100,0
|
|
20241127,194900,521549880,14100,14100,14100,14100,0
|
|
20241127,194800,521549880,14100,14100,14100,14100,481
|
|
20241127,194700,521549880,14100,14100,14100,14100,0
|
|
20241127,194600,521549880,14100,14100,14100,14100,0
|
|
20241127,194500,521549880,14100,14100,14100,14100,0
|
|
20241127,194400,521549880,14100,14100,14100,14100,0
|
|
20241127,194300,521549880,14100,14100,14100,14100,0
|
|
20241127,194200,521549880,14100,14100,14100,14100,0
|
|
20241127,194100,521549880,14100,14100,14100,14100,0
|
|
20241127,194000,521549880,14100,14100,14100,14100,0
|
|
20241127,193900,521549880,14100,14100,14100,14100,0
|
|
20241127,193800,521549880,14100,14100,14100,14100,0
|
|
20241127,193700,521549880,14100,14100,14100,14100,0
|
|
20241127,193600,521549880,14100,14100,14100,14100,0
|
|
20241127,193500,521549880,14100,14100,14100,14100,0
|
|
20241127,193400,521549880,14100,14100,14100,14100,0
|
|
20241127,193300,521549880,14100,14100,14100,14100,0
|
|
20241127,193200,521549880,14100,14100,14100,14100,0
|
|
20241127,193100,521549880,14100,14100,14100,14100,0
|
|
20241127,193000,521549880,14100,14100,14100,14100,0
|
|
20241127,192900,521549880,14100,14100,14100,14100,0
|
|
20241127,192800,521549880,14100,14100,14100,14100,0
|
|
20241127,192700,521549880,14100,14100,14100,14100,0
|
|
20241127,192600,521549880,14100,14100,14100,14100,0
|
|
20241127,192500,521549880,14100,14100,14100,14100,0
|
|
20241127,192400,521549880,14100,14100,14100,14100,0
|
|
20241127,192300,521549880,14100,14100,14100,14100,0
|
|
20241127,192200,521549880,14100,14100,14100,14100,0
|
|
20241127,192100,521549880,14100,14100,14100,14100,0
|
|
20241127,192000,521549880,14100,14100,14100,14100,0
|
|
20241127,191900,521549880,14100,14100,14100,14100,0
|
|
20241127,191800,521549880,14100,14100,14100,14100,481
|
|
20241127,191700,521549880,14100,14100,14100,14100,0
|
|
20241127,191600,521549880,14100,14100,14100,14100,0
|
|
20241127,191500,521549880,14100,14100,14100,14100,0
|
|
20241127,191400,521549880,14100,14100,14100,14100,0
|
|
20241127,191300,521549880,14100,14100,14100,14100,0
|
|
20241127,191200,521549880,14100,14100,14100,14100,0
|
|
20241127,191100,521549880,14100,14100,14100,14100,0
|
|
20241127,191000,521549880,14100,14100,14100,14100,0
|
|
20241127,190900,521549880,14100,14100,14100,14100,0
|
|
20241127,190800,521549880,14100,14100,14100,14100,0
|
|
20241127,190700,521549880,14100,14100,14100,14100,0
|
|
20241127,190600,521549880,14100,14100,14100,14100,0
|
|
20241127,190500,521549880,14100,14100,14100,14100,0
|
|
20241127,190400,521549880,14100,14100,14100,14100,0
|
|
20241127,190300,521549880,14100,14100,14100,14100,0
|
|
20241127,190200,521549880,14100,14100,14100,14100,0
|
|
20241127,190100,521549880,14100,14100,14100,14100,0
|
|
20241127,190000,521549880,14100,14100,14100,14100,0
|
|
20241127,185900,521549880,14100,14100,14100,14100,0
|
|
20241127,185800,521549880,14100,14100,14100,14100,0
|
|
20241127,185700,521549880,14100,14100,14100,14100,0
|
|
20241127,185600,521549880,14100,14100,14100,14100,0
|
|
20241127,185500,521549880,14100,14100,14100,14100,0
|
|
20241127,185400,521549880,14100,14100,14100,14100,0
|
|
20241127,185300,521549880,14100,14100,14100,14100,0
|
|
20241127,185200,521549880,14100,14100,14100,14100,0
|
|
20241127,185100,521549880,14100,14100,14100,14100,0
|
|
20241127,185000,521549880,14100,14100,14100,14100,0
|
|
20241127,184900,521549880,14100,14100,14100,14100,0
|
|
20241127,184800,521549880,14100,14100,14100,14100,481
|
|
20241127,184700,521549880,14100,14100,14100,14100,0
|
|
20241127,184600,521549880,14100,14100,14100,14100,0
|
|
20241127,184500,521549880,14100,14100,14100,14100,0
|
|
20241127,184400,521549880,14100,14100,14100,14100,0
|
|
20241127,184300,521549880,14100,14100,14100,14100,0
|
|
20241127,184200,521549880,14100,14100,14100,14100,0
|
|
20241127,184100,521549880,14100,14100,14100,14100,0
|
|
20241127,184000,521549880,14100,14100,14100,14100,0
|
|
20241127,183900,521549880,14100,14100,14100,14100,0
|
|
20241127,183800,521549880,14100,14100,14100,14100,0
|
|
20241127,183700,521549880,14100,14100,14100,14100,0
|
|
20241127,183600,521549880,14100,14100,14100,14100,0
|
|
20241127,183500,521549880,14100,14100,14100,14100,0
|
|
20241127,183400,521549880,14100,14100,14100,14100,0
|
|
20241127,183300,521549880,14100,14100,14100,14100,0
|
|
20241127,183200,521549880,14100,14100,14100,14100,0
|
|
20241127,183100,521549880,14100,14100,14100,14100,0
|
|
20241127,183000,521549880,14100,14100,14100,14100,0
|
|
20241127,182900,521549880,14100,14100,14100,14100,0
|
|
20241127,182800,521549880,14100,14100,14100,14100,0
|
|
20241127,182700,521549880,14100,14100,14100,14100,0
|
|
20241127,182600,521549880,14100,14100,14100,14100,0
|
|
20241127,182500,521549880,14100,14100,14100,14100,0
|
|
20241127,182400,521549880,14100,14100,14100,14100,0
|
|
20241127,182300,521549880,14100,14100,14100,14100,0
|
|
20241127,182200,521549880,14100,14100,14100,14100,0
|
|
20241127,182100,521549880,14100,14100,14100,14100,0
|
|
20241127,182000,521549880,14100,14100,14100,14100,0
|
|
20241127,181900,521549880,14100,14100,14100,14100,0
|
|
20241127,181800,521549880,14100,14100,14100,14100,481
|
|
20241127,181700,521549880,14100,14100,14100,14100,0
|
|
20241127,181600,521549880,14100,14100,14100,14100,0
|
|
20241127,181500,521549880,14100,14100,14100,14100,0
|
|
20241127,181400,521549880,14100,14100,14100,14100,0
|
|
20241127,181300,521549880,14100,14100,14100,14100,0
|
|
20241127,181200,521549880,14100,14100,14100,14100,0
|
|
20241127,181100,521549880,14100,14100,14100,14100,0
|
|
20241127,181000,521549880,14100,14100,14100,14100,0
|
|
20241127,180900,521549880,14100,14100,14100,14100,0
|
|
20241127,180800,521549880,14100,14100,14100,14100,0
|
|
20241127,180700,521549880,14100,14100,14100,14100,0
|
|
20241127,180600,521549880,14100,14100,14100,14100,0
|
|
20241127,180500,521549880,14100,14100,14100,14100,0
|
|
20241127,180400,521549880,14100,14100,14100,14100,0
|
|
20241127,180300,521549880,14100,14100,14100,14100,0
|
|
20241127,180200,521549880,14100,14100,14100,14100,0
|
|
20241127,180100,521549880,14100,14100,14100,14100,0
|
|
20241127,180000,521549880,14100,14100,14100,14100,0
|
|
20241127,175900,521549880,14100,14100,14100,14100,0
|
|
20241127,175800,521549880,14100,14100,14100,14100,0
|
|
20241127,175700,521549880,14100,14100,14100,14100,0
|
|
20241127,175600,521549880,14100,14100,14100,14100,0
|
|
20241127,175500,521549880,14100,14100,14100,14100,0
|
|
20241127,175400,521549880,14100,14100,14100,14100,0
|
|
20241127,175300,521549880,14100,14100,14100,14100,0
|
|
20241127,175200,521549880,14100,14100,14100,14100,0
|
|
20241127,175100,521549880,14100,14100,14100,14100,0
|
|
20241127,175000,521549880,14100,14100,14100,14100,0
|
|
20241127,174900,521549880,14100,14100,14100,14100,0
|
|
20241127,174800,521549880,14100,14100,14100,14100,481
|
|
20241127,174700,521549880,14100,14100,14100,14100,0
|
|
20241127,174600,521549880,14100,14100,14100,14100,0
|
|
20241127,174500,521549880,14100,14100,14100,14100,0
|
|
20241127,174400,521549880,14100,14100,14100,14100,0
|
|
20241127,174300,521549880,14100,14100,14100,14100,0
|
|
20241127,174200,521549880,14100,14100,14100,14100,0
|
|
20241127,174100,521549880,14100,14100,14100,14100,0
|
|
20241127,174000,521549880,14100,14100,14100,14100,0
|
|
20241127,173900,521549880,14100,14100,14100,14100,0
|
|
20241127,173800,521549880,14100,14100,14100,14100,0
|
|
20241127,173700,521549880,14100,14100,14100,14100,0
|
|
20241127,173600,521549880,14100,14100,14100,14100,0
|
|
20241127,173500,521549880,14100,14100,14100,14100,0
|
|
20241127,173400,521549880,14100,14100,14100,14100,0
|
|
20241127,173300,521549880,14100,14100,14100,14100,0
|
|
20241127,173200,521549880,14100,14100,14100,14100,0
|
|
20241127,173100,521549880,14100,14100,14100,14100,0
|
|
20241127,173000,521549880,14100,14100,14100,14100,0
|
|
20241127,172900,521549880,14100,14100,14100,14100,0
|
|
20241127,172800,521549880,14100,14100,14100,14100,0
|
|
20241127,172700,521549880,14100,14100,14100,14100,0
|
|
20241127,172600,521549880,14100,14100,14100,14100,0
|
|
20241127,172500,521549880,14100,14100,14100,14100,0
|
|
20241127,172400,521549880,14100,14100,14100,14100,0
|
|
20241127,172300,521549880,14100,14100,14100,14100,0
|
|
20241127,172200,521549880,14100,14100,14100,14100,0
|
|
20241127,172100,521549880,14100,14100,14100,14100,0
|
|
20241127,172000,521549880,14100,14100,14100,14100,0
|
|
20241127,171900,521549880,14100,14100,14100,14100,0
|
|
20241127,171800,521549880,14100,14100,14100,14100,481
|
|
20241127,171700,521549880,14100,14100,14100,14100,0
|
|
20241127,171600,521549880,14100,14100,14100,14100,0
|
|
20241127,171500,521549880,14100,14100,14100,14100,0
|
|
20241127,171400,521549880,14100,14100,14100,14100,0
|
|
20241127,171300,521549880,14100,14100,14100,14100,0
|
|
20241127,171200,521549880,14100,14100,14100,14100,0
|
|
20241127,171100,521549880,14100,14100,14100,14100,0
|
|
20241127,171000,521549880,14100,14100,14100,14100,0
|
|
20241127,170900,521549880,14100,14100,14100,14100,0
|
|
20241127,170800,521549880,14100,14100,14100,14100,0
|
|
20241127,170700,521549880,14100,14100,14100,14100,0
|
|
20241127,170600,521549880,14100,14100,14100,14100,0
|
|
20241127,170500,521549880,14100,14100,14100,14100,0
|
|
20241127,170400,521549880,14100,14100,14100,14100,0
|
|
20241127,170300,521549880,14100,14100,14100,14100,0
|
|
20241127,170200,521549880,14100,14100,14100,14100,0
|
|
20241127,170100,521549880,14100,14100,14100,14100,0
|
|
20241127,170000,521549880,14100,14100,14100,14100,0
|
|
20241127,165900,521549880,14100,14100,14100,14100,0
|
|
20241127,165800,521549880,14100,14100,14100,14100,0
|
|
20241127,165700,521549880,14100,14100,14100,14100,0
|
|
20241127,165600,521549880,14100,14100,14100,14100,0
|
|
20241127,165500,521549880,14100,14100,14100,14100,0
|
|
20241127,165400,521549880,14100,14100,14100,14100,0
|
|
20241127,165300,521549880,14100,14100,14100,14100,0
|
|
20241127,165200,521549880,14100,14100,14100,14100,0
|
|
20241127,165100,521549880,14100,14100,14100,14100,0
|
|
20241127,165000,521549880,14100,14100,14100,14100,0
|
|
20241127,164900,521549880,14100,14100,14100,14100,0
|
|
20241127,164800,521549880,14100,14100,14100,14100,481
|
|
20241127,164700,521549880,14100,14100,14100,14100,0
|
|
20241127,164600,521549880,14100,14100,14100,14100,0
|
|
20241127,164500,521549880,14100,14100,14100,14100,0
|
|
20241127,164400,521549880,14100,14100,14100,14100,0
|
|
20241127,164300,521549880,14100,14100,14100,14100,0
|
|
20241127,164200,521549880,14100,14100,14100,14100,0
|
|
20241127,164100,521549880,14100,14100,14100,14100,0
|
|
20241127,164000,521549880,14100,14100,14100,14100,0
|
|
20241127,163900,521549880,14100,14100,14100,14100,0
|
|
20241127,163800,521549880,14100,14100,14100,14100,0
|
|
20241127,163700,521549880,14100,14100,14100,14100,0
|
|
20241127,163600,521549880,14100,14100,14100,14100,0
|
|
20241127,163500,521549880,14100,14100,14100,14100,0
|
|
20241127,163400,521549880,14100,14100,14100,14100,0
|
|
20241127,163300,521549880,14100,14100,14100,14100,0
|
|
20241127,163200,521549880,14100,14100,14100,14100,0
|
|
20241127,163100,521549880,14100,14100,14100,14100,0
|
|
20241127,163000,521549880,14100,14100,14100,14100,0
|
|
20241127,162900,521549880,14100,14100,14100,14100,0
|
|
20241127,162800,521549880,14100,14100,14100,14100,0
|
|
20241127,162700,521549880,14100,14100,14100,14100,0
|
|
20241127,162600,521549880,14100,14100,14100,14100,0
|
|
20241127,162500,521549880,14100,14100,14100,14100,0
|
|
20241127,162400,521549880,14100,14100,14100,14100,0
|
|
20241127,162300,521549880,14100,14100,14100,14100,0
|
|
20241127,162200,521549880,14100,14100,14100,14100,0
|
|
20241127,162100,521549880,14100,14100,14100,14100,0
|
|
20241127,162000,521549880,14100,14100,14100,14100,0
|
|
20241127,161900,521549880,14100,14100,14100,14100,0
|
|
20241127,161800,521549880,14100,14100,14100,14100,481
|
|
20241127,161700,521549880,14100,14100,14100,14100,0
|
|
20241127,161600,521549880,14100,14100,14100,14100,0
|
|
20241127,161500,521549880,14100,14100,14100,14100,0
|
|
20241127,161400,521549880,14100,14100,14100,14100,0
|
|
20241127,161300,521549880,14100,14100,14100,14100,0
|
|
20241127,161200,521549880,14100,14100,14100,14100,0
|
|
20241127,161100,521549880,14100,14100,14100,14100,0
|
|
20241127,161000,521549880,14100,14100,14100,14100,0
|
|
20241127,160900,521549880,14100,14100,14100,14100,0
|
|
20241127,160800,521549880,14100,14100,14100,14100,0
|
|
20241127,160700,521549880,14100,14100,14100,14100,0
|
|
20241127,160600,521549880,14100,14100,14100,14100,0
|
|
20241127,160500,521549880,14100,14100,14100,14100,0
|
|
20241127,160400,521549880,14100,14100,14100,14100,0
|
|
20241127,160300,521549880,14100,14100,14100,14100,0
|
|
20241127,160200,521549880,14100,14100,14100,14100,0
|
|
20241127,160100,521549880,14100,14100,14100,14100,0
|
|
20241127,160000,521549880,14100,14100,14100,14100,0
|
|
20241127,155900,521549880,14100,14100,14100,14100,0
|
|
20241127,155800,521549880,14100,14100,14100,14100,0
|
|
20241127,155700,521549880,14100,14100,14100,14100,0
|
|
20241127,155600,521549880,14100,14100,14100,14100,0
|
|
20241127,155500,521549880,14100,14100,14100,14100,0
|
|
20241127,155400,521549880,14100,14100,14100,14100,0
|
|
20241127,155300,521549880,14100,14100,14100,14100,0
|
|
20241127,155200,521549880,14100,14100,14100,14100,0
|
|
20241127,155100,521549880,14100,14100,14100,14100,0
|
|
20241127,155000,521549880,14100,14100,14100,14100,0
|
|
20241127,154900,521549880,14100,14100,14100,14100,0
|
|
20241127,154800,521549880,14100,14100,14100,14100,481
|
|
20241127,154700,521549880,14100,14100,14100,14100,0
|
|
20241127,154600,521549880,14100,14100,14100,14100,0
|
|
20241127,154500,521549880,14100,14100,14100,14100,0
|
|
20241127,154400,521549880,14100,14100,14100,14100,0
|
|
20241127,154300,521549880,14100,14100,14100,14100,0
|
|
20241127,154200,521549880,14100,14100,14100,14100,0
|
|
20241127,154100,521549880,14100,14100,14100,14100,0
|
|
20241127,154000,521549880,14100,14100,14100,14100,0
|
|
20241127,153900,521549880,14100,14100,14100,14100,0
|
|
20241127,153800,521549880,14100,14100,14100,14100,0
|
|
20241127,153700,521549880,14100,14100,14100,14100,0
|
|
20241127,153600,521549880,14100,14100,14100,14100,0
|
|
20241127,153500,521549880,14100,14100,14100,14100,0
|
|
20241127,153400,521549880,14100,14100,14100,14100,0
|
|
20241127,153300,521549880,14100,14100,14100,14100,0
|
|
20241127,153200,521549880,14100,14100,14100,14100,0
|
|
20241127,153100,521549880,14100,14100,14100,14100,0
|
|
20241127,153000,521549880,14100,14100,14100,14100,481
|
|
20241127,152900,514767780,14150,14150,14150,14150,0
|
|
20241127,152800,514767780,14150,14150,14150,14150,0
|
|
20241127,152700,514767780,14150,14150,14150,14150,0
|
|
20241127,152600,514767780,14150,14150,14150,14150,0
|
|
20241127,152500,514767780,14150,14150,14150,14150,0
|
|
20241127,152400,514767780,14150,14150,14150,14150,0
|
|
20241127,152300,514767780,14150,14150,14150,14150,0
|
|
20241127,152200,514767780,14150,14150,14150,14150,0
|
|
20241127,152100,514767780,14150,14150,14150,14150,0
|
|
20241127,152000,514767780,14150,14150,14150,14150,0
|
|
20241127,151900,514767780,14150,14150,14150,14150,0
|
|
20241127,151800,514767780,14150,14150,14150,14150,0
|
|
20241127,151700,514767780,14150,14150,14150,14150,0
|
|
20241127,151600,514767780,14150,14150,14150,14150,1
|
|
20241127,151500,514753630,14150,14150,14150,14150,0
|
|
20241127,151400,514753630,14150,14150,14150,14150,1
|
|
20241127,151300,514739480,14100,14110,14110,14100,60
|
|
20241127,151200,513893360,14100,14140,14140,14100,60
|
|
20241127,151100,513046860,14110,14110,14110,14110,0
|
|
20241127,151000,513046860,14110,14140,14140,14110,90
|
|
20241127,150900,511775620,14140,14140,14140,14140,0
|
|
20241127,150800,511775620,14140,14140,14140,14140,40
|
|
20241127,150700,511210020,14140,14140,14150,14140,409
|
|
20241127,150600,505426660,14140,14150,14150,14140,402
|
|
20241127,150500,499742370,14170,14170,14170,14170,10
|
|
20241127,150400,499600670,14150,14150,14150,14150,0
|
|
20241127,150300,499600670,14150,14150,14150,14150,0
|
|
20241127,150200,499600670,14150,14150,14150,14150,0
|
|
20241127,150100,499600670,14150,14140,14150,14140,104
|
|
20241127,150000,498129080,14140,14170,14170,14140,26
|
|
20241127,145900,497761410,14140,14170,14170,14140,8
|
|
20241127,145800,497648230,14170,14170,14180,14170,39
|
|
20241127,145700,497095510,14140,14170,14170,14140,7
|
|
20241127,145600,496996500,14180,14180,14180,14180,0
|
|
20241127,145500,496996500,14180,14170,14180,14170,11
|
|
20241127,145400,496840610,14150,14160,14160,14150,226
|
|
20241127,145300,493642650,14180,14180,14180,14180,0
|
|
20241127,145200,493642650,14180,14180,14180,14180,0
|
|
20241127,145100,493642650,14180,14170,14180,14170,20
|
|
20241127,145000,493359070,14160,14160,14160,14160,0
|
|
20241127,144900,493359070,14160,14160,14160,14160,0
|
|
20241127,144800,493359070,14160,14160,14160,14160,0
|
|
20241127,144700,493359070,14160,14160,14160,14160,1
|
|
20241127,144600,493344910,14170,14170,14170,14170,0
|
|
20241127,144500,493344910,14170,14170,14170,14170,0
|
|
20241127,144400,493344910,14170,14170,14170,14170,0
|
|
20241127,144300,493344910,14170,14170,14170,14170,0
|
|
20241127,144200,493344910,14170,14170,14170,14170,58
|
|
20241127,144100,492523050,14170,14170,14170,14170,10
|
|
20241127,144000,492381350,14180,14180,14180,14180,40
|
|
20241127,143900,491814150,14180,14180,14180,14180,0
|
|
20241127,143800,491814150,14180,14180,14180,14180,0
|
|
20241127,143700,491814150,14180,14180,14180,14180,0
|
|
20241127,143600,491814150,14180,14180,14180,14180,0
|
|
20241127,143500,491814150,14180,14180,14180,14180,0
|
|
20241127,143400,491814150,14180,14180,14180,14180,0
|
|
20241127,143300,491814150,14180,14180,14180,14180,44
|
|
20241127,143200,491190230,14170,14170,14170,14170,0
|
|
20241127,143100,491190230,14170,14170,14170,14170,0
|
|
20241127,143000,491190230,14170,14170,14170,14170,2
|
|
20241127,142900,491161890,14170,14170,14170,14170,0
|
|
20241127,142800,491161890,14170,14170,14170,14170,2
|
|
20241127,142700,491133550,14170,14170,14170,14170,0
|
|
20241127,142600,491133550,14170,14170,14170,14170,0
|
|
20241127,142500,491133550,14170,14170,14170,14170,0
|
|
20241127,142400,491133550,14170,14170,14170,14170,0
|
|
20241127,142300,491133550,14170,14170,14170,14170,2
|
|
20241127,142200,491105210,14170,14170,14170,14170,0
|
|
20241127,142100,491105210,14170,14180,14180,14170,10
|
|
20241127,142000,490963460,14160,14160,14160,14160,0
|
|
20241127,141900,490963460,14160,14160,14160,14160,657
|
|
20241127,141800,481660340,14160,14160,14160,14160,0
|
|
20241127,141700,481660340,14160,14160,14160,14160,43
|
|
20241127,141600,481051460,14150,14150,14150,14150,5
|
|
20241127,141500,480980710,14150,14150,14150,14150,5
|
|
20241127,141400,480909960,14170,14170,14170,14170,300
|
|
20241127,141300,476658960,14170,14160,14170,14160,500
|
|
20241127,141200,469574790,14170,14170,14170,14170,0
|
|
20241127,141100,469574790,14170,14170,14170,14170,0
|
|
20241127,141000,469574790,14170,14170,14170,14170,1
|
|
20241127,140900,469560620,14180,14180,14180,14180,1
|
|
20241127,140800,469546440,14140,14180,14180,14140,11
|
|
20241127,140700,469390860,14110,14110,14110,14110,299
|
|
20241127,140600,465171970,14180,14180,14180,14180,0
|
|
20241127,140500,465171970,14180,14180,14180,14180,0
|
|
20241127,140400,465171970,14180,14180,14180,14180,0
|
|
20241127,140300,465171970,14180,14180,14180,14180,0
|
|
20241127,140200,465171970,14180,14190,14190,14180,52
|
|
20241127,140100,464434600,14100,14150,14150,14100,698
|
|
20241127,140000,454584320,14180,14180,14180,14180,0
|
|
20241127,135900,454584320,14180,14180,14180,14180,50
|
|
20241127,135800,453875320,14150,14150,14150,14150,0
|
|
20241127,135700,453875320,14150,14160,14160,14150,11
|
|
20241127,135600,453719610,14170,14170,14170,14170,0
|
|
20241127,135500,453719610,14170,14170,14170,14170,13
|
|
20241127,135400,453535400,14170,14170,14170,14170,0
|
|
20241127,135300,453535400,14170,14170,14170,14170,4
|
|
20241127,135200,453478720,14170,14170,14170,14170,5
|
|
20241127,135100,453407870,14150,14150,14150,14150,188
|
|
20241127,135000,450747670,14150,14150,14150,14150,12
|
|
20241127,134900,450577870,14150,14150,14150,14150,0
|
|
20241127,134800,450577870,14150,14150,14150,14150,0
|
|
20241127,134700,450577870,14150,14150,14150,14150,10
|
|
20241127,134600,450436370,14150,14160,14160,14150,279
|
|
20241127,134500,446485760,14170,14170,14170,14170,0
|
|
20241127,134400,446485760,14170,14170,14170,14170,0
|
|
20241127,134300,446485760,14170,14170,14170,14170,0
|
|
20241127,134200,446485760,14170,14170,14170,14170,5
|
|
20241127,134100,446414910,14160,14160,14160,14160,0
|
|
20241127,134000,446414910,14160,14160,14160,14160,0
|
|
20241127,133900,446414910,14160,14160,14160,14160,0
|
|
20241127,133800,446414910,14160,14160,14160,14160,236
|
|
20241127,133700,443073150,14160,14150,14160,14150,10
|
|
20241127,133600,442931560,14140,14140,14140,14140,20
|
|
20241127,133500,442648760,14140,14140,14140,14140,0
|
|
20241127,133400,442648760,14140,14140,14140,14140,0
|
|
20241127,133300,442648760,14140,14140,14140,14140,0
|
|
20241127,133200,442648760,14140,14140,14140,14140,1
|
|
20241127,133100,442634620,14140,14140,14140,14140,0
|
|
20241127,133000,442634620,14140,14140,14140,14140,0
|
|
20241127,132900,442634620,14140,14140,14140,14140,0
|
|
20241127,132800,442634620,14140,14160,14160,14140,236
|
|
20241127,132700,439293120,14160,14160,14160,14160,0
|
|
20241127,132600,439293120,14160,14160,14160,14160,0
|
|
20241127,132500,439293120,14160,14180,14180,14160,7
|
|
20241127,132400,439193880,14160,14160,14160,14160,0
|
|
20241127,132300,439193880,14160,14160,14160,14160,0
|
|
20241127,132200,439193880,14160,14160,14160,14160,0
|
|
20241127,132100,439193880,14160,14180,14180,14160,7
|
|
20241127,132000,439094700,14160,14160,14160,14160,1
|
|
20241127,131900,439080540,14180,14180,14180,14180,1
|
|
20241127,131800,439066360,14150,14150,14150,14150,0
|
|
20241127,131700,439066360,14150,14150,14150,14150,0
|
|
20241127,131600,439066360,14150,14170,14170,14150,38
|
|
20241127,131500,438528510,14140,14140,14140,14140,0
|
|
20241127,131400,438528510,14140,14140,14140,14140,0
|
|
20241127,131300,438528510,14140,14140,14140,14140,0
|
|
20241127,131200,438528510,14140,14140,14140,14140,0
|
|
20241127,131100,438528510,14140,14140,14140,14140,10
|
|
20241127,131000,438387110,14180,14180,14180,14180,0
|
|
20241127,130900,438387110,14180,14180,14180,14180,0
|
|
20241127,130800,438387110,14180,14180,14180,14180,0
|
|
20241127,130700,438387110,14180,14180,14180,14180,0
|
|
20241127,130600,438387110,14180,14180,14180,14180,5
|
|
20241127,130500,438316210,14190,14190,14190,14190,2
|
|
20241127,130400,438287830,14100,14100,14100,14100,0
|
|
20241127,130300,438287830,14100,14150,14150,14100,2100
|
|
20241127,130200,408659290,14120,14230,14230,14120,2012
|
|
20241127,130100,380224760,14230,14230,14230,14230,0
|
|
20241127,130000,380224760,14230,14230,14230,14230,0
|
|
20241127,125900,380224760,14230,14230,14230,14230,0
|
|
20241127,125800,380224760,14230,14230,14230,14230,0
|
|
20241127,125700,380224760,14230,14230,14230,14230,0
|
|
20241127,125600,380224760,14230,14230,14230,14230,0
|
|
20241127,125500,380224760,14230,14230,14230,14230,15
|
|
20241127,125400,380011310,14210,14210,14210,14210,0
|
|
20241127,125300,380011310,14210,14210,14210,14210,105
|
|
20241127,125200,378519260,14160,14160,14160,14160,100
|
|
20241127,125100,377103260,14160,14160,14160,14160,10
|
|
20241127,125000,376961660,14210,14210,14210,14210,0
|
|
20241127,124900,376961660,14210,14210,14210,14210,0
|
|
20241127,124800,376961660,14210,14210,14210,14210,0
|
|
20241127,124700,376961660,14210,14210,14210,14210,0
|
|
20241127,124600,376961660,14210,14210,14210,14210,0
|
|
20241127,124500,376961660,14210,14210,14210,14210,0
|
|
20241127,124400,376961660,14210,14210,14210,14210,0
|
|
20241127,124300,376961660,14210,14210,14210,14210,0
|
|
20241127,124200,376961660,14210,14210,14210,14210,0
|
|
20241127,124100,376961660,14210,14210,14210,14210,0
|
|
20241127,124000,376961660,14210,14200,14210,14150,3173
|
|
20241127,123900,332026560,14210,14210,14210,14210,6
|
|
20241127,123800,331941300,14200,14200,14200,14200,0
|
|
20241127,123700,331941300,14200,14200,14200,14200,0
|
|
20241127,123600,331941300,14200,14200,14200,14200,74
|
|
20241127,123500,330890500,14210,14210,14210,14210,0
|
|
20241127,123400,330890500,14210,14210,14210,14210,0
|
|
20241127,123300,330890500,14210,14210,14210,14210,0
|
|
20241127,123200,330890500,14210,14210,14210,14210,0
|
|
20241127,123100,330890500,14210,14210,14210,14210,0
|
|
20241127,123000,330890500,14210,14210,14210,14210,3
|
|
20241127,122900,330847870,14210,14210,14210,14210,0
|
|
20241127,122800,330847870,14210,14190,14210,14190,2
|
|
20241127,122700,330819470,14190,14190,14190,14190,25
|
|
20241127,122600,330464720,14190,14190,14190,14190,0
|
|
20241127,122500,330464720,14190,14190,14190,14190,0
|
|
20241127,122400,330464720,14190,14190,14190,14190,0
|
|
20241127,122300,330464720,14190,14190,14190,14190,0
|
|
20241127,122200,330464720,14190,14190,14190,14190,0
|
|
20241127,122100,330464720,14190,14190,14190,14190,10
|
|
20241127,122000,330322820,14190,14190,14190,14190,0
|
|
20241127,121900,330322820,14190,14190,14190,14190,20
|
|
20241127,121800,330039020,14180,14190,14190,14180,564
|
|
20241127,121700,322038500,14200,14200,14200,14200,0
|
|
20241127,121600,322038500,14200,14200,14200,14200,10
|
|
20241127,121500,321896500,14200,14200,14200,14200,0
|
|
20241127,121400,321896500,14200,14200,14200,14200,0
|
|
20241127,121300,321896500,14200,14200,14200,14200,0
|
|
20241127,121200,321896500,14200,14200,14200,14200,0
|
|
20241127,121100,321896500,14200,14200,14200,14200,0
|
|
20241127,121000,321896500,14200,14200,14200,14200,0
|
|
20241127,120900,321896500,14200,14200,14200,14200,11
|
|
20241127,120800,321740300,14200,14200,14200,14200,0
|
|
20241127,120700,321740300,14200,14200,14200,14200,69
|
|
20241127,120600,320760500,14200,14200,14200,14200,0
|
|
20241127,120500,320760500,14200,14200,14200,14200,50
|
|
20241127,120400,320050500,14200,14200,14200,14200,230
|
|
20241127,120300,316784500,14200,14200,14200,14200,1
|
|
20241127,120200,316770300,14200,14210,14210,14200,265
|
|
20241127,120100,313007270,14210,14210,14210,14210,0
|
|
20241127,120000,313007270,14210,14210,14210,14210,0
|
|
20241127,115900,313007270,14210,14210,14210,14210,2
|
|
20241127,115800,312978850,14210,14210,14210,14210,0
|
|
20241127,115700,312978850,14210,14210,14210,14210,0
|
|
20241127,115600,312978850,14210,14210,14210,14210,2
|
|
20241127,115500,312950430,14210,14200,14210,14200,51
|
|
20241127,115400,312225730,14210,14210,14210,14210,0
|
|
20241127,115300,312225730,14210,14210,14210,14210,0
|
|
20241127,115200,312225730,14210,14210,14210,14210,0
|
|
20241127,115100,312225730,14210,14210,14210,14210,0
|
|
20241127,115000,312225730,14210,14210,14210,14210,0
|
|
20241127,114900,312225730,14210,14210,14210,14210,1
|
|
20241127,114800,312211520,14210,14210,14210,14210,0
|
|
20241127,114700,312211520,14210,14210,14210,14210,0
|
|
20241127,114600,312211520,14210,14210,14210,14210,0
|
|
20241127,114500,312211520,14210,14210,14210,14210,2
|
|
20241127,114400,312183100,14210,14210,14260,14210,12
|
|
20241127,114300,312012480,14210,14210,14210,14210,11
|
|
20241127,114200,311856170,14210,14210,14210,14200,385
|
|
20241127,114100,306389120,14210,14210,14210,14210,46
|
|
20241127,114000,305735460,14210,14210,14210,14210,10
|
|
20241127,113900,305593360,14260,14260,14260,14260,2
|
|
20241127,113800,305564840,14260,14260,14260,14260,2
|
|
20241127,113700,305536320,14260,14260,14260,14260,2
|
|
20241127,113600,305507800,14260,14260,14260,14260,1
|
|
20241127,113500,305493540,14260,14260,14260,14260,2
|
|
20241127,113400,305465020,14270,14270,14270,14270,2
|
|
20241127,113300,305436480,14270,14270,14270,14270,0
|
|
20241127,113200,305436480,14270,14270,14270,14270,2
|
|
20241127,113100,305407940,14270,14260,14270,14260,453
|
|
20241127,113000,298948140,14260,14260,14260,14260,1
|
|
20241127,112900,298933880,14260,14200,14260,14200,122
|
|
20241127,112800,297201360,14210,14260,14260,14210,113
|
|
20241127,112700,295595530,14260,14260,14260,14260,0
|
|
20241127,112600,295595530,14260,14260,14260,14260,2
|
|
20241127,112500,295567010,14260,14260,14260,14260,1
|
|
20241127,112400,295552750,14260,14260,14260,14260,2
|
|
20241127,112300,295524230,14260,14260,14260,14260,2
|
|
20241127,112200,295495710,14260,14260,14260,14260,2
|
|
20241127,112100,295467190,14250,14250,14250,14250,1
|
|
20241127,112000,295452940,14260,14260,14260,14260,1
|
|
20241127,111900,295438680,14260,14260,14260,14260,2
|
|
20241127,111800,295410160,14260,14260,14260,14260,2
|
|
20241127,111700,295381640,14260,14260,14260,14260,2
|
|
20241127,111600,295353120,14260,14260,14260,14260,2
|
|
20241127,111500,295324600,14260,14260,14260,14260,1
|
|
20241127,111400,295310340,14260,14260,14260,14260,0
|
|
20241127,111300,295310340,14260,14260,14260,14260,2
|
|
20241127,111200,295281820,14260,14260,14260,14260,32
|
|
20241127,111100,294825500,14260,14250,14260,14250,12
|
|
20241127,111000,294654480,14250,14250,14250,14250,51
|
|
20241127,110900,293927730,14200,14250,14250,14200,517
|
|
20241127,110800,286582660,14260,14260,14260,14260,0
|
|
20241127,110700,286582660,14260,14260,14260,14260,2
|
|
20241127,110600,286554140,14260,14260,14260,14260,2
|
|
20241127,110500,286525620,14220,14260,14260,14220,69
|
|
20241127,110400,285544400,14260,14260,14260,14260,2
|
|
20241127,110300,285515880,14260,14260,14260,14260,2
|
|
20241127,110200,285487360,14260,14260,14260,14260,0
|
|
20241127,110100,285487360,14260,14260,14260,14260,2
|
|
20241127,110000,285458840,14260,14260,14260,14260,2
|
|
20241127,105900,285430320,14260,14260,14260,14260,6
|
|
20241127,105800,285344760,14260,14260,14260,14260,2
|
|
20241127,105700,285316240,14260,14260,14260,14260,2
|
|
20241127,105600,285287720,14260,14260,14260,14260,2
|
|
20241127,105500,285259200,14250,14250,14250,14250,10
|
|
20241127,105400,285116700,14260,14260,14260,14260,1
|
|
20241127,105300,285102440,14270,14270,14270,14270,2
|
|
20241127,105200,285073900,14270,14270,14270,14270,2
|
|
20241127,105100,285045360,14270,14270,14270,14270,2
|
|
20241127,105000,285016820,14270,14270,14270,14270,1
|
|
20241127,104900,285002550,14270,14270,14270,14270,0
|
|
20241127,104800,285002550,14270,14250,14270,14250,499
|
|
20241127,104700,277887790,14260,14260,14260,14260,2
|
|
20241127,104600,277859270,14270,14270,14270,14270,2
|
|
20241127,104500,277830730,14270,14270,14270,14270,2
|
|
20241127,104400,277802190,14270,14270,14270,14270,1
|
|
20241127,104300,277787920,14270,14270,14270,14270,0
|
|
20241127,104200,277787920,14270,14270,14270,14270,2
|
|
20241127,104100,277759380,14200,14270,14270,14200,87
|
|
20241127,104000,276523840,14200,14270,14270,14200,105
|
|
20241127,103900,275032630,14270,14200,14270,14200,22
|
|
20241127,103800,274718760,14200,14200,14270,14200,8
|
|
20241127,103700,274605020,14200,14260,14260,14200,216
|
|
20241127,103600,271524970,14250,14250,14250,14250,200
|
|
20241127,103500,268674970,14250,14210,14250,14200,12
|
|
20241127,103400,268504390,14250,14250,14250,14250,1
|
|
20241127,103300,268490140,14250,14250,14250,14250,2
|
|
20241127,103200,268461640,14220,14250,14250,14220,4
|
|
20241127,103100,268404700,14220,14250,14250,14220,16
|
|
20241127,103000,268176950,14250,14250,14250,14250,0
|
|
20241127,102900,268176950,14250,14250,14250,14200,48
|
|
20241127,102800,267494950,14250,14250,14250,14250,1
|
|
20241127,102700,267480700,14250,14250,14250,14250,2
|
|
20241127,102600,267452200,14250,14250,14250,14250,83
|
|
20241127,102500,266269450,14250,14250,14250,14250,2
|
|
20241127,102400,266240950,14250,14250,14250,14250,83
|
|
20241127,102300,265058200,14250,14250,14250,14250,2
|
|
20241127,102200,265029700,14250,14200,14250,14200,33
|
|
20241127,102100,264561000,14200,14230,14230,14200,32
|
|
20241127,102000,264106540,14230,14240,14250,14230,19
|
|
20241127,101900,263836060,14240,14250,14250,14240,14
|
|
20241127,101800,263636590,14250,14250,14250,14250,2
|
|
20241127,101700,263608090,14250,14250,14250,14250,0
|
|
20241127,101600,263608090,14250,14250,14250,14250,2
|
|
20241127,101500,263579590,14260,14260,14260,14260,2
|
|
20241127,101400,263551070,14260,14260,14260,14260,2
|
|
20241127,101300,263522550,14270,14270,14270,14270,1
|
|
20241127,101200,263508280,14250,14280,14280,14250,32
|
|
20241127,101100,263052220,14280,14280,14280,14280,0
|
|
20241127,101000,263052220,14280,14280,14280,14280,2
|
|
20241127,100900,263023660,14200,14270,14290,14200,67
|
|
20241127,100800,262071550,14290,14290,14290,14290,1
|
|
20241127,100700,262057260,14270,14290,14290,14270,12
|
|
20241127,100600,261885980,14280,14280,14280,14280,2
|
|
20241127,100500,261857420,14290,14290,14290,14290,10
|
|
20241127,100400,261714520,14290,14280,14290,14280,22
|
|
20241127,100300,261400340,14280,14270,14280,14200,1215
|
|
20241127,100200,244144110,14300,14260,14300,14260,5
|
|
20241127,100100,244072690,14260,14230,14300,14230,24
|
|
20241127,100000,243730870,14300,14300,14300,14300,2
|
|
20241127,095900,243702270,14250,14320,14320,14250,13
|
|
20241127,095800,243516830,14260,14260,14260,14260,22
|
|
20241127,095700,243203110,14320,14320,14320,14320,1
|
|
20241127,095600,243188790,14320,14320,14320,14320,2
|
|
20241127,095500,243160150,14330,14330,14330,14330,3
|
|
20241127,095400,243117160,14340,14320,14340,14320,8
|
|
20241127,095300,243002500,14280,14280,14280,14280,5
|
|
20241127,095200,242931100,14280,14260,14280,14260,316
|
|
20241127,095100,238418930,14260,14260,14260,14260,2
|
|
20241127,095000,238390410,14260,14260,14260,14260,2
|
|
20241127,094900,238361890,14260,14200,14260,14190,706
|
|
20241127,094800,228343060,14260,14260,14260,14260,1
|
|
20241127,094700,228328800,14190,14190,14190,14190,0
|
|
20241127,094600,228328800,14190,14200,14200,14190,299
|
|
20241127,094500,224084530,14210,14210,14210,14210,73
|
|
20241127,094400,223047200,14200,14200,14200,14200,0
|
|
20241127,094300,223047200,14200,14220,14220,14200,810
|
|
20241127,094200,211534990,14230,14230,14230,14230,38
|
|
20241127,094100,210994250,14330,14260,14330,14260,282
|
|
20241127,094000,206972580,14260,14260,14260,14260,4
|
|
20241127,093900,206915540,14230,14210,14230,14200,159
|
|
20241127,093800,204654150,14210,14220,14230,14210,154
|
|
20241127,093700,202464590,14230,14230,14230,14230,68
|
|
20241127,093600,201496950,14230,14230,14230,14230,0
|
|
20241127,093500,201496950,14230,14250,14250,14230,70
|
|
20241127,093400,200500240,14240,14270,14270,14240,526
|
|
20241127,093300,193006500,14290,14310,14310,14290,114
|
|
20241127,093200,191376290,14310,14400,14410,14290,900
|
|
20241127,093100,178457980,14400,14490,14500,14400,3428
|
|
20241127,093000,129010580,14490,14240,14500,14240,3396
|
|
20241127,092900,79998310,14240,14200,14240,14200,90
|
|
20241127,092800,78717410,14200,14200,14200,14200,7
|
|
20241127,092700,78618010,14200,14200,14200,14200,15
|
|
20241127,092600,78405010,14200,14200,14200,14200,205
|
|
20241127,092500,75494010,14200,14200,14200,14180,391
|
|
20241127,092400,69945320,14190,14250,14250,14190,3546
|
|
20241127,092300,19573210,14290,14290,14290,14290,3
|
|
20241127,092200,19530340,14250,14270,14270,14250,129
|
|
20241127,092100,17689570,14270,14330,14370,14270,941
|
|
20241127,092000,4216310,14450,14450,14450,14450,3
|
|
20241127,091900,4172960,14330,14330,14340,14330,86
|
|
20241127,091800,2939750,14350,14350,14350,14350,7
|
|
20241127,091700,2839300,14350,14350,14350,14350,0
|
|
20241127,091600,2839300,14350,14350,14350,14350,10
|
|
20241127,091500,2695800,14490,14490,14490,14490,0
|
|
20241127,091400,2695800,14490,14490,14490,14490,0
|
|
20241127,091300,2695800,14490,14490,14490,14490,0
|
|
20241127,091200,2695800,14490,14490,14490,14490,0
|
|
20241127,091100,2695800,14490,14490,14490,14490,5
|
|
20241127,091000,2623350,14490,14490,14490,14490,1
|
|
20241127,090900,2608860,14350,14350,14350,14350,40
|
|
20241127,090800,2034860,14300,14300,14300,14300,40
|
|
20241127,090700,1462860,14300,14300,14300,14300,41
|
|
20241127,090600,876560,14300,14300,14300,14300,30
|
|
20241127,090500,447560,14400,14400,14400,14400,0
|
|
20241127,090400,447560,14400,14400,14400,14400,0
|
|
20241127,090300,447560,14400,14400,14400,14400,0
|
|
20241127,090200,447560,14400,14400,14400,14400,0
|
|
20241127,090100,447560,14400,14400,14400,14400,0
|
|
20241127,090000,447560,14400,14510,14510,14400,31
|