703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,204000,96674060,15780,15780,15780,15780,5
|
|
20241127,203900,96674060,15780,15780,15780,15780,0
|
|
20241127,203800,96674060,15780,15780,15780,15780,0
|
|
20241127,203700,96674060,15780,15780,15780,15780,0
|
|
20241127,203600,96674060,15780,15780,15780,15780,0
|
|
20241127,203500,96674060,15780,15780,15780,15780,0
|
|
20241127,203400,96674060,15780,15780,15780,15780,0
|
|
20241127,203300,96674060,15780,15780,15780,15780,0
|
|
20241127,203200,96674060,15780,15780,15780,15780,0
|
|
20241127,203100,96674060,15780,15780,15780,15780,0
|
|
20241127,203000,96674060,15780,15780,15780,15780,0
|
|
20241127,202900,96674060,15780,15780,15780,15780,0
|
|
20241127,202800,96674060,15780,15780,15780,15780,0
|
|
20241127,202700,96674060,15780,15780,15780,15780,0
|
|
20241127,202600,96674060,15780,15780,15780,15780,0
|
|
20241127,202500,96674060,15780,15780,15780,15780,0
|
|
20241127,202400,96674060,15780,15780,15780,15780,0
|
|
20241127,202300,96674060,15780,15780,15780,15780,0
|
|
20241127,202200,96674060,15780,15780,15780,15780,0
|
|
20241127,202100,96674060,15780,15780,15780,15780,0
|
|
20241127,202000,96674060,15780,15780,15780,15780,0
|
|
20241127,201900,96674060,15780,15780,15780,15780,0
|
|
20241127,201800,96674060,15780,15780,15780,15780,0
|
|
20241127,201700,96674060,15780,15780,15780,15780,0
|
|
20241127,201600,96674060,15780,15780,15780,15780,0
|
|
20241127,201500,96674060,15780,15780,15780,15780,0
|
|
20241127,201400,96674060,15780,15780,15780,15780,0
|
|
20241127,201300,96674060,15780,15780,15780,15780,0
|
|
20241127,201200,96674060,15780,15780,15780,15780,0
|
|
20241127,201100,96674060,15780,15780,15780,15780,0
|
|
20241127,201000,96674060,15780,15780,15780,15780,5
|
|
20241127,200900,96674060,15780,15780,15780,15780,0
|
|
20241127,200800,96674060,15780,15780,15780,15780,0
|
|
20241127,200700,96674060,15780,15780,15780,15780,0
|
|
20241127,200600,96674060,15780,15780,15780,15780,0
|
|
20241127,200500,96674060,15780,15780,15780,15780,0
|
|
20241127,200400,96674060,15780,15780,15780,15780,0
|
|
20241127,200300,96674060,15780,15780,15780,15780,0
|
|
20241127,200200,96674060,15780,15780,15780,15780,0
|
|
20241127,200100,96674060,15780,15780,15780,15780,0
|
|
20241127,200000,96674060,15780,15780,15780,15780,0
|
|
20241127,195900,96674060,15780,15780,15780,15780,0
|
|
20241127,195800,96674060,15780,15780,15780,15780,0
|
|
20241127,195700,96674060,15780,15780,15780,15780,0
|
|
20241127,195600,96674060,15780,15780,15780,15780,0
|
|
20241127,195500,96674060,15780,15780,15780,15780,0
|
|
20241127,195400,96674060,15780,15780,15780,15780,0
|
|
20241127,195300,96674060,15780,15780,15780,15780,0
|
|
20241127,195200,96674060,15780,15780,15780,15780,0
|
|
20241127,195100,96674060,15780,15780,15780,15780,0
|
|
20241127,195000,96674060,15780,15780,15780,15780,0
|
|
20241127,194900,96674060,15780,15780,15780,15780,0
|
|
20241127,194800,96674060,15780,15780,15780,15780,0
|
|
20241127,194700,96674060,15780,15780,15780,15780,0
|
|
20241127,194600,96674060,15780,15780,15780,15780,0
|
|
20241127,194500,96674060,15780,15780,15780,15780,0
|
|
20241127,194400,96674060,15780,15780,15780,15780,0
|
|
20241127,194300,96674060,15780,15780,15780,15780,0
|
|
20241127,194200,96674060,15780,15780,15780,15780,0
|
|
20241127,194100,96674060,15780,15780,15780,15780,0
|
|
20241127,194000,96674060,15780,15780,15780,15780,5
|
|
20241127,193900,96674060,15780,15780,15780,15780,0
|
|
20241127,193800,96674060,15780,15780,15780,15780,0
|
|
20241127,193700,96674060,15780,15780,15780,15780,0
|
|
20241127,193600,96674060,15780,15780,15780,15780,0
|
|
20241127,193500,96674060,15780,15780,15780,15780,0
|
|
20241127,193400,96674060,15780,15780,15780,15780,0
|
|
20241127,193300,96674060,15780,15780,15780,15780,0
|
|
20241127,193200,96674060,15780,15780,15780,15780,0
|
|
20241127,193100,96674060,15780,15780,15780,15780,0
|
|
20241127,193000,96674060,15780,15780,15780,15780,0
|
|
20241127,192900,96674060,15780,15780,15780,15780,0
|
|
20241127,192800,96674060,15780,15780,15780,15780,0
|
|
20241127,192700,96674060,15780,15780,15780,15780,0
|
|
20241127,192600,96674060,15780,15780,15780,15780,0
|
|
20241127,192500,96674060,15780,15780,15780,15780,0
|
|
20241127,192400,96674060,15780,15780,15780,15780,0
|
|
20241127,192300,96674060,15780,15780,15780,15780,0
|
|
20241127,192200,96674060,15780,15780,15780,15780,0
|
|
20241127,192100,96674060,15780,15780,15780,15780,0
|
|
20241127,192000,96674060,15780,15780,15780,15780,0
|
|
20241127,191900,96674060,15780,15780,15780,15780,0
|
|
20241127,191800,96674060,15780,15780,15780,15780,0
|
|
20241127,191700,96674060,15780,15780,15780,15780,0
|
|
20241127,191600,96674060,15780,15780,15780,15780,0
|
|
20241127,191500,96674060,15780,15780,15780,15780,0
|
|
20241127,191400,96674060,15780,15780,15780,15780,0
|
|
20241127,191300,96674060,15780,15780,15780,15780,0
|
|
20241127,191200,96674060,15780,15780,15780,15780,0
|
|
20241127,191100,96674060,15780,15780,15780,15780,0
|
|
20241127,191000,96674060,15780,15780,15780,15780,5
|
|
20241127,190900,96674060,15780,15780,15780,15780,0
|
|
20241127,190800,96674060,15780,15780,15780,15780,0
|
|
20241127,190700,96674060,15780,15780,15780,15780,0
|
|
20241127,190600,96674060,15780,15780,15780,15780,0
|
|
20241127,190500,96674060,15780,15780,15780,15780,0
|
|
20241127,190400,96674060,15780,15780,15780,15780,0
|
|
20241127,190300,96674060,15780,15780,15780,15780,0
|
|
20241127,190200,96674060,15780,15780,15780,15780,0
|
|
20241127,190100,96674060,15780,15780,15780,15780,0
|
|
20241127,190000,96674060,15780,15780,15780,15780,0
|
|
20241127,185900,96674060,15780,15780,15780,15780,0
|
|
20241127,185800,96674060,15780,15780,15780,15780,0
|
|
20241127,185700,96674060,15780,15780,15780,15780,0
|
|
20241127,185600,96674060,15780,15780,15780,15780,0
|
|
20241127,185500,96674060,15780,15780,15780,15780,0
|
|
20241127,185400,96674060,15780,15780,15780,15780,0
|
|
20241127,185300,96674060,15780,15780,15780,15780,0
|
|
20241127,185200,96674060,15780,15780,15780,15780,0
|
|
20241127,185100,96674060,15780,15780,15780,15780,0
|
|
20241127,185000,96674060,15780,15780,15780,15780,0
|
|
20241127,184900,96674060,15780,15780,15780,15780,0
|
|
20241127,184800,96674060,15780,15780,15780,15780,0
|
|
20241127,184700,96674060,15780,15780,15780,15780,0
|
|
20241127,184600,96674060,15780,15780,15780,15780,0
|
|
20241127,184500,96674060,15780,15780,15780,15780,0
|
|
20241127,184400,96674060,15780,15780,15780,15780,0
|
|
20241127,184300,96674060,15780,15780,15780,15780,0
|
|
20241127,184200,96674060,15780,15780,15780,15780,0
|
|
20241127,184100,96674060,15780,15780,15780,15780,0
|
|
20241127,184000,96674060,15780,15780,15780,15780,5
|
|
20241127,183900,96674060,15780,15780,15780,15780,0
|
|
20241127,183800,96674060,15780,15780,15780,15780,0
|
|
20241127,183700,96674060,15780,15780,15780,15780,0
|
|
20241127,183600,96674060,15780,15780,15780,15780,0
|
|
20241127,183500,96674060,15780,15780,15780,15780,0
|
|
20241127,183400,96674060,15780,15780,15780,15780,0
|
|
20241127,183300,96674060,15780,15780,15780,15780,0
|
|
20241127,183200,96674060,15780,15780,15780,15780,0
|
|
20241127,183100,96674060,15780,15780,15780,15780,0
|
|
20241127,183000,96674060,15780,15780,15780,15780,0
|
|
20241127,182900,96674060,15780,15780,15780,15780,0
|
|
20241127,182800,96674060,15780,15780,15780,15780,0
|
|
20241127,182700,96674060,15780,15780,15780,15780,0
|
|
20241127,182600,96674060,15780,15780,15780,15780,0
|
|
20241127,182500,96674060,15780,15780,15780,15780,0
|
|
20241127,182400,96674060,15780,15780,15780,15780,0
|
|
20241127,182300,96674060,15780,15780,15780,15780,0
|
|
20241127,182200,96674060,15780,15780,15780,15780,0
|
|
20241127,182100,96674060,15780,15780,15780,15780,0
|
|
20241127,182000,96674060,15780,15780,15780,15780,0
|
|
20241127,181900,96674060,15780,15780,15780,15780,0
|
|
20241127,181800,96674060,15780,15780,15780,15780,0
|
|
20241127,181700,96674060,15780,15780,15780,15780,0
|
|
20241127,181600,96674060,15780,15780,15780,15780,0
|
|
20241127,181500,96674060,15780,15780,15780,15780,0
|
|
20241127,181400,96674060,15780,15780,15780,15780,0
|
|
20241127,181300,96674060,15780,15780,15780,15780,0
|
|
20241127,181200,96674060,15780,15780,15780,15780,0
|
|
20241127,181100,96674060,15780,15780,15780,15780,0
|
|
20241127,181000,96674060,15780,15780,15780,15780,5
|
|
20241127,180900,96674060,15780,15780,15780,15780,0
|
|
20241127,180800,96674060,15780,15780,15780,15780,0
|
|
20241127,180700,96674060,15780,15780,15780,15780,0
|
|
20241127,180600,96674060,15780,15780,15780,15780,0
|
|
20241127,180500,96674060,15780,15780,15780,15780,0
|
|
20241127,180400,96674060,15780,15780,15780,15780,0
|
|
20241127,180300,96674060,15780,15780,15780,15780,0
|
|
20241127,180200,96674060,15780,15780,15780,15780,0
|
|
20241127,180100,96674060,15780,15780,15780,15780,0
|
|
20241127,180000,96674060,15780,15780,15780,15780,0
|
|
20241127,175900,96674060,15780,15780,15780,15780,0
|
|
20241127,175800,96674060,15780,15780,15780,15780,0
|
|
20241127,175700,96674060,15780,15780,15780,15780,0
|
|
20241127,175600,96674060,15780,15780,15780,15780,0
|
|
20241127,175500,96674060,15780,15780,15780,15780,0
|
|
20241127,175400,96674060,15780,15780,15780,15780,0
|
|
20241127,175300,96674060,15780,15780,15780,15780,0
|
|
20241127,175200,96674060,15780,15780,15780,15780,0
|
|
20241127,175100,96674060,15780,15780,15780,15780,0
|
|
20241127,175000,96674060,15780,15780,15780,15780,0
|
|
20241127,174900,96674060,15780,15780,15780,15780,0
|
|
20241127,174800,96674060,15780,15780,15780,15780,0
|
|
20241127,174700,96674060,15780,15780,15780,15780,0
|
|
20241127,174600,96674060,15780,15780,15780,15780,0
|
|
20241127,174500,96674060,15780,15780,15780,15780,0
|
|
20241127,174400,96674060,15780,15780,15780,15780,0
|
|
20241127,174300,96674060,15780,15780,15780,15780,0
|
|
20241127,174200,96674060,15780,15780,15780,15780,0
|
|
20241127,174100,96674060,15780,15780,15780,15780,0
|
|
20241127,174000,96674060,15780,15780,15780,15780,5
|
|
20241127,173900,96674060,15780,15780,15780,15780,0
|
|
20241127,173800,96674060,15780,15780,15780,15780,0
|
|
20241127,173700,96674060,15780,15780,15780,15780,0
|
|
20241127,173600,96674060,15780,15780,15780,15780,0
|
|
20241127,173500,96674060,15780,15780,15780,15780,0
|
|
20241127,173400,96674060,15780,15780,15780,15780,0
|
|
20241127,173300,96674060,15780,15780,15780,15780,0
|
|
20241127,173200,96674060,15780,15780,15780,15780,0
|
|
20241127,173100,96674060,15780,15780,15780,15780,0
|
|
20241127,173000,96674060,15780,15780,15780,15780,0
|
|
20241127,172900,96674060,15780,15780,15780,15780,0
|
|
20241127,172800,96674060,15780,15780,15780,15780,0
|
|
20241127,172700,96674060,15780,15780,15780,15780,0
|
|
20241127,172600,96674060,15780,15780,15780,15780,0
|
|
20241127,172500,96674060,15780,15780,15780,15780,0
|
|
20241127,172400,96674060,15780,15780,15780,15780,0
|
|
20241127,172300,96674060,15780,15780,15780,15780,0
|
|
20241127,172200,96674060,15780,15780,15780,15780,0
|
|
20241127,172100,96674060,15780,15780,15780,15780,0
|
|
20241127,172000,96674060,15780,15780,15780,15780,0
|
|
20241127,171900,96674060,15780,15780,15780,15780,0
|
|
20241127,171800,96674060,15780,15780,15780,15780,0
|
|
20241127,171700,96674060,15780,15780,15780,15780,0
|
|
20241127,171600,96674060,15780,15780,15780,15780,0
|
|
20241127,171500,96674060,15780,15780,15780,15780,0
|
|
20241127,171400,96674060,15780,15780,15780,15780,0
|
|
20241127,171300,96674060,15780,15780,15780,15780,0
|
|
20241127,171200,96674060,15780,15780,15780,15780,0
|
|
20241127,171100,96674060,15780,15780,15780,15780,0
|
|
20241127,171000,96674060,15780,15780,15780,15780,5
|
|
20241127,170900,96674060,15780,15780,15780,15780,0
|
|
20241127,170800,96674060,15780,15780,15780,15780,0
|
|
20241127,170700,96674060,15780,15780,15780,15780,0
|
|
20241127,170600,96674060,15780,15780,15780,15780,0
|
|
20241127,170500,96674060,15780,15780,15780,15780,0
|
|
20241127,170400,96674060,15780,15780,15780,15780,0
|
|
20241127,170300,96674060,15780,15780,15780,15780,0
|
|
20241127,170200,96674060,15780,15780,15780,15780,0
|
|
20241127,170100,96674060,15780,15780,15780,15780,0
|
|
20241127,170000,96674060,15780,15780,15780,15780,0
|
|
20241127,165900,96674060,15780,15780,15780,15780,0
|
|
20241127,165800,96674060,15780,15780,15780,15780,0
|
|
20241127,165700,96674060,15780,15780,15780,15780,0
|
|
20241127,165600,96674060,15780,15780,15780,15780,0
|
|
20241127,165500,96674060,15780,15780,15780,15780,0
|
|
20241127,165400,96674060,15780,15780,15780,15780,0
|
|
20241127,165300,96674060,15780,15780,15780,15780,0
|
|
20241127,165200,96674060,15780,15780,15780,15780,0
|
|
20241127,165100,96674060,15780,15780,15780,15780,0
|
|
20241127,165000,96674060,15780,15780,15780,15780,0
|
|
20241127,164900,96674060,15780,15780,15780,15780,0
|
|
20241127,164800,96674060,15780,15780,15780,15780,0
|
|
20241127,164700,96674060,15780,15780,15780,15780,0
|
|
20241127,164600,96674060,15780,15780,15780,15780,0
|
|
20241127,164500,96674060,15780,15780,15780,15780,0
|
|
20241127,164400,96674060,15780,15780,15780,15780,0
|
|
20241127,164300,96674060,15780,15780,15780,15780,0
|
|
20241127,164200,96674060,15780,15780,15780,15780,0
|
|
20241127,164100,96674060,15780,15780,15780,15780,0
|
|
20241127,164000,96674060,15780,15780,15780,15780,5
|
|
20241127,163900,96674060,15780,15780,15780,15780,0
|
|
20241127,163800,96674060,15780,15780,15780,15780,0
|
|
20241127,163700,96674060,15780,15780,15780,15780,0
|
|
20241127,163600,96674060,15780,15780,15780,15780,0
|
|
20241127,163500,96674060,15780,15780,15780,15780,0
|
|
20241127,163400,96674060,15780,15780,15780,15780,0
|
|
20241127,163300,96674060,15780,15780,15780,15780,0
|
|
20241127,163200,96674060,15780,15780,15780,15780,0
|
|
20241127,163100,96674060,15780,15780,15780,15780,0
|
|
20241127,163000,96674060,15780,15780,15780,15780,0
|
|
20241127,162900,96674060,15780,15780,15780,15780,0
|
|
20241127,162800,96674060,15780,15780,15780,15780,0
|
|
20241127,162700,96674060,15780,15780,15780,15780,0
|
|
20241127,162600,96674060,15780,15780,15780,15780,0
|
|
20241127,162500,96674060,15780,15780,15780,15780,0
|
|
20241127,162400,96674060,15780,15780,15780,15780,0
|
|
20241127,162300,96674060,15780,15780,15780,15780,0
|
|
20241127,162200,96674060,15780,15780,15780,15780,0
|
|
20241127,162100,96674060,15780,15780,15780,15780,0
|
|
20241127,162000,96674060,15780,15780,15780,15780,0
|
|
20241127,161900,96674060,15780,15780,15780,15780,0
|
|
20241127,161800,96674060,15780,15780,15780,15780,0
|
|
20241127,161700,96674060,15780,15780,15780,15780,0
|
|
20241127,161600,96674060,15780,15780,15780,15780,0
|
|
20241127,161500,96674060,15780,15780,15780,15780,0
|
|
20241127,161400,96674060,15780,15780,15780,15780,0
|
|
20241127,161300,96674060,15780,15780,15780,15780,0
|
|
20241127,161200,96674060,15780,15780,15780,15780,0
|
|
20241127,161100,96674060,15780,15780,15780,15780,0
|
|
20241127,161000,96674060,15780,15780,15780,15780,5
|
|
20241127,160900,96674060,15780,15780,15780,15780,0
|
|
20241127,160800,96674060,15780,15780,15780,15780,0
|
|
20241127,160700,96674060,15780,15780,15780,15780,0
|
|
20241127,160600,96674060,15780,15780,15780,15780,0
|
|
20241127,160500,96674060,15780,15780,15780,15780,0
|
|
20241127,160400,96674060,15780,15780,15780,15780,0
|
|
20241127,160300,96674060,15780,15780,15780,15780,0
|
|
20241127,160200,96674060,15780,15780,15780,15780,0
|
|
20241127,160100,96674060,15780,15780,15780,15780,0
|
|
20241127,160000,96674060,15780,15780,15780,15780,0
|
|
20241127,155900,96674060,15780,15780,15780,15780,0
|
|
20241127,155800,96674060,15780,15780,15780,15780,0
|
|
20241127,155700,96674060,15780,15780,15780,15780,0
|
|
20241127,155600,96674060,15780,15780,15780,15780,0
|
|
20241127,155500,96674060,15780,15780,15780,15780,0
|
|
20241127,155400,96674060,15780,15780,15780,15780,0
|
|
20241127,155300,96674060,15780,15780,15780,15780,0
|
|
20241127,155200,96674060,15780,15780,15780,15780,0
|
|
20241127,155100,96674060,15780,15780,15780,15780,0
|
|
20241127,155000,96674060,15780,15780,15780,15780,0
|
|
20241127,154900,96674060,15780,15780,15780,15780,0
|
|
20241127,154800,96674060,15780,15780,15780,15780,0
|
|
20241127,154700,96674060,15780,15780,15780,15780,0
|
|
20241127,154600,96674060,15780,15780,15780,15780,0
|
|
20241127,154500,96674060,15780,15780,15780,15780,0
|
|
20241127,154400,96674060,15780,15780,15780,15780,0
|
|
20241127,154300,96674060,15780,15780,15780,15780,0
|
|
20241127,154200,96674060,15780,15780,15780,15780,0
|
|
20241127,154100,96674060,15780,15780,15780,15780,0
|
|
20241127,154000,96674060,15780,15780,15780,15780,5
|
|
20241127,153900,96674060,15780,15780,15780,15780,0
|
|
20241127,153800,96674060,15780,15780,15780,15780,0
|
|
20241127,153700,96674060,15780,15780,15780,15780,0
|
|
20241127,153600,96674060,15780,15780,15780,15780,0
|
|
20241127,153500,96674060,15780,15780,15780,15780,0
|
|
20241127,153400,96674060,15780,15780,15780,15780,0
|
|
20241127,153300,96674060,15780,15780,15780,15780,0
|
|
20241127,153200,96674060,15780,15780,15780,15780,0
|
|
20241127,153100,96674060,15780,15780,15780,15780,0
|
|
20241127,153000,96674060,15780,15780,15780,15780,5
|
|
20241127,152900,96595160,15790,15790,15790,15790,0
|
|
20241127,152800,96595160,15790,15790,15790,15790,0
|
|
20241127,152700,96595160,15790,15790,15790,15790,0
|
|
20241127,152600,96595160,15790,15790,15790,15790,0
|
|
20241127,152500,96595160,15790,15790,15790,15790,0
|
|
20241127,152400,96595160,15790,15790,15790,15790,0
|
|
20241127,152300,96595160,15790,15790,15790,15790,0
|
|
20241127,152200,96595160,15790,15790,15790,15790,0
|
|
20241127,152100,96595160,15790,15790,15790,15790,0
|
|
20241127,152000,96595160,15790,15790,15790,15790,0
|
|
20241127,151900,96595160,15790,15790,15790,15790,0
|
|
20241127,151800,96595160,15790,15790,15790,15790,11
|
|
20241127,151700,96421470,15790,15790,15790,15790,0
|
|
20241127,151600,96421470,15790,15790,15790,15790,32
|
|
20241127,151500,95916190,15790,15790,15790,15790,0
|
|
20241127,151400,95916190,15790,15790,15790,15790,0
|
|
20241127,151300,95916190,15790,15790,15790,15790,0
|
|
20241127,151200,95916190,15790,15790,15790,15790,0
|
|
20241127,151100,95916190,15790,15790,15790,15790,0
|
|
20241127,151000,95916190,15790,15790,15790,15790,0
|
|
20241127,150900,95916190,15790,15790,15790,15790,282
|
|
20241127,150800,91463410,15790,15790,15790,15790,0
|
|
20241127,150700,91463410,15790,15790,15790,15790,0
|
|
20241127,150600,91463410,15790,15790,15790,15790,0
|
|
20241127,150500,91463410,15790,15790,15790,15790,0
|
|
20241127,150400,91463410,15790,15790,15790,15790,0
|
|
20241127,150300,91463410,15790,15790,15790,15790,0
|
|
20241127,150200,91463410,15790,15790,15790,15790,0
|
|
20241127,150100,91463410,15790,15790,15790,15790,0
|
|
20241127,150000,91463410,15790,15790,15790,15790,0
|
|
20241127,145900,91463410,15790,15790,15790,15790,0
|
|
20241127,145800,91463410,15790,15790,15790,15790,0
|
|
20241127,145700,91463410,15790,15790,15790,15790,0
|
|
20241127,145600,91463410,15790,15790,15790,15790,0
|
|
20241127,145500,91463410,15790,15620,15790,15610,141
|
|
20241127,145400,89261490,15790,15790,15790,15790,0
|
|
20241127,145300,89261490,15790,15790,15790,15790,0
|
|
20241127,145200,89261490,15790,15790,15790,15790,0
|
|
20241127,145100,89261490,15790,15790,15790,15790,0
|
|
20241127,145000,89261490,15790,15790,15790,15790,0
|
|
20241127,144900,89261490,15790,15790,15790,15790,0
|
|
20241127,144800,89261490,15790,15790,15790,15790,0
|
|
20241127,144700,89261490,15790,15790,15790,15790,0
|
|
20241127,144600,89261490,15790,15790,15790,15790,0
|
|
20241127,144500,89261490,15790,15790,15790,15790,1
|
|
20241127,144400,89245700,15620,15620,15620,15620,0
|
|
20241127,144300,89245700,15620,15620,15620,15620,27
|
|
20241127,144200,88823960,15800,15800,15800,15800,0
|
|
20241127,144100,88823960,15800,15800,15800,15800,0
|
|
20241127,144000,88823960,15800,15800,15800,15800,0
|
|
20241127,143900,88823960,15800,15800,15800,15800,0
|
|
20241127,143800,88823960,15800,15800,15800,15800,0
|
|
20241127,143700,88823960,15800,15800,15800,15800,0
|
|
20241127,143600,88823960,15800,15800,15800,15800,0
|
|
20241127,143500,88823960,15800,15800,15800,15800,0
|
|
20241127,143400,88823960,15800,15800,15800,15800,0
|
|
20241127,143300,88823960,15800,15800,15800,15800,0
|
|
20241127,143200,88823960,15800,15800,15800,15800,0
|
|
20241127,143100,88823960,15800,15800,15800,15800,0
|
|
20241127,143000,88823960,15800,15800,15800,15800,0
|
|
20241127,142900,88823960,15800,15800,15800,15800,0
|
|
20241127,142800,88823960,15800,15800,15800,15800,0
|
|
20241127,142700,88823960,15800,15800,15800,15800,0
|
|
20241127,142600,88823960,15800,15800,15800,15800,0
|
|
20241127,142500,88823960,15800,15800,15800,15800,0
|
|
20241127,142400,88823960,15800,15800,15800,15800,0
|
|
20241127,142300,88823960,15800,15800,15800,15800,0
|
|
20241127,142200,88823960,15800,15800,15800,15800,0
|
|
20241127,142100,88823960,15800,15800,15800,15800,0
|
|
20241127,142000,88823960,15800,15800,15800,15800,0
|
|
20241127,141900,88823960,15800,15800,15800,15800,0
|
|
20241127,141800,88823960,15800,15800,15800,15800,0
|
|
20241127,141700,88823960,15800,15800,15800,15800,0
|
|
20241127,141600,88823960,15800,15800,15800,15800,0
|
|
20241127,141500,88823960,15800,15800,15800,15800,0
|
|
20241127,141400,88823960,15800,15800,15800,15800,0
|
|
20241127,141300,88823960,15800,15800,15800,15800,0
|
|
20241127,141200,88823960,15800,15620,15800,15620,152
|
|
20241127,141100,86449540,15800,15800,15800,15800,1
|
|
20241127,141000,86433740,15800,15800,15800,15800,0
|
|
20241127,140900,86433740,15800,15800,15800,15800,0
|
|
20241127,140800,86433740,15800,15800,15800,15800,0
|
|
20241127,140700,86433740,15800,15800,15800,15800,0
|
|
20241127,140600,86433740,15800,15800,15800,15800,0
|
|
20241127,140500,86433740,15800,15800,15800,15800,0
|
|
20241127,140400,86433740,15800,15800,15800,15800,0
|
|
20241127,140300,86433740,15800,15800,15800,15800,0
|
|
20241127,140200,86433740,15800,15800,15800,15800,0
|
|
20241127,140100,86433740,15800,15800,15800,15800,1
|
|
20241127,140000,86417940,15620,15620,15620,15620,0
|
|
20241127,135900,86417940,15620,15620,15620,15620,0
|
|
20241127,135800,86417940,15620,15620,15620,15620,0
|
|
20241127,135700,86417940,15620,15620,15620,15620,0
|
|
20241127,135600,86417940,15620,15620,15620,15620,0
|
|
20241127,135500,86417940,15620,15620,15620,15620,0
|
|
20241127,135400,86417940,15620,15620,15620,15620,7
|
|
20241127,135300,86308600,15800,15800,15800,15800,0
|
|
20241127,135200,86308600,15800,15800,15800,15800,0
|
|
20241127,135100,86308600,15800,15800,15800,15800,0
|
|
20241127,135000,86308600,15800,15800,15800,15800,0
|
|
20241127,134900,86308600,15800,15800,15800,15800,0
|
|
20241127,134800,86308600,15800,15800,15800,15800,0
|
|
20241127,134700,86308600,15800,15800,15800,15800,0
|
|
20241127,134600,86308600,15800,15800,15800,15800,0
|
|
20241127,134500,86308600,15800,15800,15800,15800,0
|
|
20241127,134400,86308600,15800,15800,15800,15800,0
|
|
20241127,134300,86308600,15800,15800,15800,15800,0
|
|
20241127,134200,86308600,15800,15800,15800,15800,0
|
|
20241127,134100,86308600,15800,15800,15800,15800,0
|
|
20241127,134000,86308600,15800,15800,15800,15800,0
|
|
20241127,133900,86308600,15800,15800,15800,15800,0
|
|
20241127,133800,86308600,15800,15790,15800,15790,9
|
|
20241127,133700,86166480,15790,15780,15790,15780,88
|
|
20241127,133600,84777630,15780,15780,15780,15780,0
|
|
20241127,133500,84777630,15780,15780,15780,15780,0
|
|
20241127,133400,84777630,15780,15780,15780,15780,0
|
|
20241127,133300,84777630,15780,15780,15780,15780,0
|
|
20241127,133200,84777630,15780,15780,15780,15780,0
|
|
20241127,133100,84777630,15780,15780,15780,15780,0
|
|
20241127,133000,84777630,15780,15780,15780,15780,0
|
|
20241127,132900,84777630,15780,15780,15780,15780,0
|
|
20241127,132800,84777630,15780,15780,15780,15780,0
|
|
20241127,132700,84777630,15780,15780,15780,15780,0
|
|
20241127,132600,84777630,15780,15780,15780,15780,0
|
|
20241127,132500,84777630,15780,15780,15780,15780,0
|
|
20241127,132400,84777630,15780,15780,15780,15780,0
|
|
20241127,132300,84777630,15780,15780,15780,15780,0
|
|
20241127,132200,84777630,15780,15780,15780,15780,0
|
|
20241127,132100,84777630,15780,15780,15780,15780,0
|
|
20241127,132000,84777630,15780,15780,15780,15780,0
|
|
20241127,131900,84777630,15780,15780,15780,15780,0
|
|
20241127,131800,84777630,15780,15780,15780,15780,8
|
|
20241127,131700,84651390,15780,15780,15780,15780,0
|
|
20241127,131600,84651390,15780,15780,15780,15780,0
|
|
20241127,131500,84651390,15780,15780,15780,15780,0
|
|
20241127,131400,84651390,15780,15780,15780,15780,0
|
|
20241127,131300,84651390,15780,15780,15780,15780,0
|
|
20241127,131200,84651390,15780,15780,15780,15780,0
|
|
20241127,131100,84651390,15780,15780,15780,15780,0
|
|
20241127,131000,84651390,15780,15780,15780,15780,0
|
|
20241127,130900,84651390,15780,15780,15780,15780,0
|
|
20241127,130800,84651390,15780,15780,15780,15780,0
|
|
20241127,130700,84651390,15780,15780,15780,15780,0
|
|
20241127,130600,84651390,15780,15780,15780,15780,0
|
|
20241127,130500,84651390,15780,15780,15780,15780,0
|
|
20241127,130400,84651390,15780,15780,15780,15780,0
|
|
20241127,130300,84651390,15780,15780,15780,15780,0
|
|
20241127,130200,84651390,15780,15780,15780,15780,0
|
|
20241127,130100,84651390,15780,15780,15780,15780,0
|
|
20241127,130000,84651390,15780,15780,15780,15780,0
|
|
20241127,125900,84651390,15780,15780,15780,15780,0
|
|
20241127,125800,84651390,15780,15780,15780,15780,0
|
|
20241127,125700,84651390,15780,15780,15780,15780,0
|
|
20241127,125600,84651390,15780,15780,15780,15780,0
|
|
20241127,125500,84651390,15780,15780,15780,15780,0
|
|
20241127,125400,84651390,15780,15780,15780,15780,0
|
|
20241127,125300,84651390,15780,15780,15780,15780,0
|
|
20241127,125200,84651390,15780,15780,15780,15780,0
|
|
20241127,125100,84651390,15780,15780,15780,15780,0
|
|
20241127,125000,84651390,15780,15780,15780,15780,0
|
|
20241127,124900,84651390,15780,15780,15780,15780,0
|
|
20241127,124800,84651390,15780,15780,15780,15780,0
|
|
20241127,124700,84651390,15780,15780,15780,15780,0
|
|
20241127,124600,84651390,15780,15780,15780,15780,0
|
|
20241127,124500,84651390,15780,15780,15780,15780,0
|
|
20241127,124400,84651390,15780,15780,15780,15780,0
|
|
20241127,124300,84651390,15780,15780,15780,15780,50
|
|
20241127,124200,83862390,15790,15790,15790,15790,0
|
|
20241127,124100,83862390,15790,15790,15790,15790,0
|
|
20241127,124000,83862390,15790,15790,15790,15790,0
|
|
20241127,123900,83862390,15790,15790,15790,15790,0
|
|
20241127,123800,83862390,15790,15790,15790,15790,48
|
|
20241127,123700,83104470,15790,15790,15790,15790,0
|
|
20241127,123600,83104470,15790,15790,15790,15790,0
|
|
20241127,123500,83104470,15790,15790,15790,15790,0
|
|
20241127,123400,83104470,15790,15790,15790,15790,0
|
|
20241127,123300,83104470,15790,15790,15790,15790,0
|
|
20241127,123200,83104470,15790,15790,15790,15790,0
|
|
20241127,123100,83104470,15790,15790,15790,15790,0
|
|
20241127,123000,83104470,15790,15790,15790,15790,0
|
|
20241127,122900,83104470,15790,15790,15790,15790,0
|
|
20241127,122800,83104470,15790,15790,15790,15790,0
|
|
20241127,122700,83104470,15790,15790,15790,15790,0
|
|
20241127,122600,83104470,15790,15790,15790,15790,0
|
|
20241127,122500,83104470,15790,15790,15790,15790,0
|
|
20241127,122400,83104470,15790,15790,15790,15790,30
|
|
20241127,122300,82630770,15570,15570,15570,15570,8
|
|
20241127,122200,82506210,15790,15790,15790,15790,0
|
|
20241127,122100,82506210,15790,15790,15790,15790,0
|
|
20241127,122000,82506210,15790,15790,15790,15790,0
|
|
20241127,121900,82506210,15790,15790,15790,15790,0
|
|
20241127,121800,82506210,15790,15790,15790,15790,0
|
|
20241127,121700,82506210,15790,15790,15790,15790,0
|
|
20241127,121600,82506210,15790,15790,15790,15790,0
|
|
20241127,121500,82506210,15790,15790,15790,15790,0
|
|
20241127,121400,82506210,15790,15790,15790,15790,0
|
|
20241127,121300,82506210,15790,15790,15790,15790,0
|
|
20241127,121200,82506210,15790,15790,15790,15790,0
|
|
20241127,121100,82506210,15790,15790,15790,15790,0
|
|
20241127,121000,82506210,15790,15790,15790,15790,0
|
|
20241127,120900,82506210,15790,15790,15790,15790,0
|
|
20241127,120800,82506210,15790,15790,15790,15790,0
|
|
20241127,120700,82506210,15790,15790,15790,15790,0
|
|
20241127,120600,82506210,15790,15790,15790,15790,26
|
|
20241127,120500,82095670,15800,15800,15800,15800,0
|
|
20241127,120400,82095670,15800,15800,15800,15800,0
|
|
20241127,120300,82095670,15800,15800,15800,15800,0
|
|
20241127,120200,82095670,15800,15800,15800,15800,0
|
|
20241127,120100,82095670,15800,15800,15800,15800,0
|
|
20241127,120000,82095670,15800,15800,15800,15800,0
|
|
20241127,115900,82095670,15800,15800,15800,15800,0
|
|
20241127,115800,82095670,15800,15800,15800,15800,0
|
|
20241127,115700,82095670,15800,15800,15800,15800,0
|
|
20241127,115600,82095670,15800,15800,15800,15800,0
|
|
20241127,115500,82095670,15800,15800,15800,15800,0
|
|
20241127,115400,82095670,15800,15800,15800,15800,0
|
|
20241127,115300,82095670,15800,15800,15800,15800,0
|
|
20241127,115200,82095670,15800,15800,15800,15800,0
|
|
20241127,115100,82095670,15800,15800,15800,15800,0
|
|
20241127,115000,82095670,15800,15800,15800,15800,0
|
|
20241127,114900,82095670,15800,15800,15800,15800,0
|
|
20241127,114800,82095670,15800,15800,15800,15800,0
|
|
20241127,114700,82095670,15800,15800,15800,15800,0
|
|
20241127,114600,82095670,15800,15800,15800,15800,0
|
|
20241127,114500,82095670,15800,15800,15800,15800,0
|
|
20241127,114400,82095670,15800,15800,15800,15800,0
|
|
20241127,114300,82095670,15800,15800,15800,15800,0
|
|
20241127,114200,82095670,15800,15800,15800,15800,0
|
|
20241127,114100,82095670,15800,15800,15800,15800,0
|
|
20241127,114000,82095670,15800,15800,15800,15800,0
|
|
20241127,113900,82095670,15800,15800,15800,15800,0
|
|
20241127,113800,82095670,15800,15800,15800,15800,0
|
|
20241127,113700,82095670,15800,15800,15800,15800,0
|
|
20241127,113600,82095670,15800,15800,15800,15800,0
|
|
20241127,113500,82095670,15800,15800,15800,15800,0
|
|
20241127,113400,82095670,15800,15800,15800,15800,0
|
|
20241127,113300,82095670,15800,15800,15800,15800,0
|
|
20241127,113200,82095670,15800,15790,15800,15790,82
|
|
20241127,113100,80800880,15790,15790,15790,15790,0
|
|
20241127,113000,80800880,15790,15780,15790,15780,81
|
|
20241127,112900,79522190,15790,15790,15790,15790,0
|
|
20241127,112800,79522190,15790,15790,15790,15790,0
|
|
20241127,112700,79522190,15790,15790,15790,15790,0
|
|
20241127,112600,79522190,15790,15790,15790,15790,0
|
|
20241127,112500,79522190,15790,15790,15790,15790,0
|
|
20241127,112400,79522190,15790,15790,15790,15790,0
|
|
20241127,112300,79522190,15790,15790,15790,15790,0
|
|
20241127,112200,79522190,15790,15790,15790,15790,0
|
|
20241127,112100,79522190,15790,15790,15790,15790,0
|
|
20241127,112000,79522190,15790,15790,15790,15790,0
|
|
20241127,111900,79522190,15790,15790,15790,15790,7
|
|
20241127,111800,79411660,15790,15790,15790,15790,0
|
|
20241127,111700,79411660,15790,15790,15790,15790,0
|
|
20241127,111600,79411660,15790,15790,15790,15790,0
|
|
20241127,111500,79411660,15790,15790,15790,15790,0
|
|
20241127,111400,79411660,15790,15790,15790,15790,0
|
|
20241127,111300,79411660,15790,15790,15790,15790,0
|
|
20241127,111200,79411660,15790,15790,15790,15790,0
|
|
20241127,111100,79411660,15790,15790,15790,15790,0
|
|
20241127,111000,79411660,15790,15790,15790,15790,0
|
|
20241127,110900,79411660,15790,15790,15790,15790,0
|
|
20241127,110800,79411660,15790,15790,15790,15790,1
|
|
20241127,110700,79395870,15790,15790,15790,15790,0
|
|
20241127,110600,79395870,15790,15790,15790,15790,0
|
|
20241127,110500,79395870,15790,15790,15790,15790,0
|
|
20241127,110400,79395870,15790,15790,15790,15790,0
|
|
20241127,110300,79395870,15790,15790,15790,15790,0
|
|
20241127,110200,79395870,15790,15790,15790,15790,1
|
|
20241127,110100,79380080,15520,15620,15620,15520,847
|
|
20241127,110000,66214110,15650,15650,15650,15650,0
|
|
20241127,105900,66214110,15650,15700,15700,15650,606
|
|
20241127,105800,56727660,15700,15700,15700,15700,0
|
|
20241127,105700,56727660,15700,15700,15700,15700,0
|
|
20241127,105600,56727660,15700,15700,15700,15700,144
|
|
20241127,105500,54466860,15700,15700,15700,15700,100
|
|
20241127,105400,52896860,15700,15700,15700,15700,80
|
|
20241127,105300,51640860,15800,15800,15800,15800,0
|
|
20241127,105200,51640860,15800,15800,15800,15800,0
|
|
20241127,105100,51640860,15800,15800,15800,15800,0
|
|
20241127,105000,51640860,15800,15800,15800,15800,0
|
|
20241127,104900,51640860,15800,15800,15800,15800,0
|
|
20241127,104800,51640860,15800,15800,15800,15800,0
|
|
20241127,104700,51640860,15800,15800,15800,15800,0
|
|
20241127,104600,51640860,15800,15800,15800,15800,0
|
|
20241127,104500,51640860,15800,15800,15800,15800,0
|
|
20241127,104400,51640860,15800,15800,15800,15800,0
|
|
20241127,104300,51640860,15800,15800,15800,15800,0
|
|
20241127,104200,51640860,15800,15800,15800,15800,0
|
|
20241127,104100,51640860,15800,15800,15800,15800,0
|
|
20241127,104000,51640860,15800,15800,15800,15800,0
|
|
20241127,103900,51640860,15800,15800,15800,15800,0
|
|
20241127,103800,51640860,15800,15800,15800,15800,0
|
|
20241127,103700,51640860,15800,15800,15800,15800,0
|
|
20241127,103600,51640860,15800,15800,15800,15800,17
|
|
20241127,103500,51372260,15810,15810,15810,15810,3
|
|
20241127,103400,51324830,15810,15810,15810,15810,200
|
|
20241127,103300,48162830,15810,15810,15810,15810,0
|
|
20241127,103200,48162830,15810,15810,15810,15810,0
|
|
20241127,103100,48162830,15810,15810,15810,15810,96
|
|
20241127,103000,46645070,15810,15810,15810,15810,4
|
|
20241127,102900,46581830,15870,15870,15870,15870,0
|
|
20241127,102800,46581830,15870,15870,15870,15870,0
|
|
20241127,102700,46581830,15870,15870,15870,15870,0
|
|
20241127,102600,46581830,15870,15870,15870,15870,1
|
|
20241127,102500,46565960,15850,15850,15850,15850,0
|
|
20241127,102400,46565960,15850,15850,15850,15850,0
|
|
20241127,102300,46565960,15850,15850,15850,15850,0
|
|
20241127,102200,46565960,15850,15850,15850,15850,0
|
|
20241127,102100,46565960,15850,15850,15850,15850,0
|
|
20241127,102000,46565960,15850,15850,15850,15850,0
|
|
20241127,101900,46565960,15850,15850,15850,15850,0
|
|
20241127,101800,46565960,15850,15850,15850,15850,0
|
|
20241127,101700,46565960,15850,15850,15850,15850,0
|
|
20241127,101600,46565960,15850,15850,15850,15850,2340
|
|
20241127,101500,9476960,15870,15870,15870,15870,0
|
|
20241127,101400,9476960,15870,15870,15870,15870,0
|
|
20241127,101300,9476960,15870,15870,15870,15870,0
|
|
20241127,101200,9476960,15870,15870,15870,15870,0
|
|
20241127,101100,9476960,15870,15870,15870,15870,0
|
|
20241127,101000,9476960,15870,15870,15870,15870,0
|
|
20241127,100900,9476960,15870,15870,15870,15870,0
|
|
20241127,100800,9476960,15870,15870,15870,15870,0
|
|
20241127,100700,9476960,15870,15870,15870,15870,0
|
|
20241127,100600,9476960,15870,15870,15870,15870,0
|
|
20241127,100500,9476960,15870,15870,15870,15870,0
|
|
20241127,100400,9476960,15870,15870,15870,15870,1
|
|
20241127,100300,9461090,15800,15800,15800,15800,0
|
|
20241127,100200,9461090,15800,15800,15800,15800,200
|
|
20241127,100100,6301090,15870,15870,15870,15870,0
|
|
20241127,100000,6301090,15870,15870,15870,15870,0
|
|
20241127,095900,6301090,15870,15870,15870,15870,0
|
|
20241127,095800,6301090,15870,15870,15870,15870,0
|
|
20241127,095700,6301090,15870,15870,15870,15870,3
|
|
20241127,095600,6253480,15900,15900,15900,15900,0
|
|
20241127,095500,6253480,15900,15900,15900,15900,0
|
|
20241127,095400,6253480,15900,15900,15900,15900,0
|
|
20241127,095300,6253480,15900,15900,15900,15900,0
|
|
20241127,095200,6253480,15900,15900,15900,15900,56
|
|
20241127,095100,5363080,15900,15900,15900,15900,50
|
|
20241127,095000,4568080,15900,15900,15900,15900,56
|
|
20241127,094900,3677680,15980,15980,15980,15980,0
|
|
20241127,094800,3677680,15980,15980,15980,15980,0
|
|
20241127,094700,3677680,15980,15980,15980,15980,0
|
|
20241127,094600,3677680,15980,15980,15980,15980,0
|
|
20241127,094500,3677680,15980,15980,15980,15980,0
|
|
20241127,094400,3677680,15980,15980,15980,15980,0
|
|
20241127,094300,3677680,15980,15980,15980,15980,1
|
|
20241127,094200,3661700,16080,16080,16080,16080,0
|
|
20241127,094100,3661700,16080,16080,16080,16080,0
|
|
20241127,094000,3661700,16080,16080,16080,16080,0
|
|
20241127,093900,3661700,16080,16080,16080,16080,0
|
|
20241127,093800,3661700,16080,16080,16080,16080,0
|
|
20241127,093700,3661700,16080,16080,16080,16080,0
|
|
20241127,093600,3661700,16080,16080,16080,16080,0
|
|
20241127,093500,3661700,16080,16080,16080,16080,0
|
|
20241127,093400,3661700,16080,16080,16080,16080,0
|
|
20241127,093300,3661700,16080,16080,16080,16080,1
|
|
20241127,093200,3645620,16080,16080,16080,16080,0
|
|
20241127,093100,3645620,16080,16080,16080,16080,0
|
|
20241127,093000,3645620,16080,16080,16080,16080,1
|
|
20241127,092900,3629540,15750,15750,15750,15750,0
|
|
20241127,092800,3629540,15750,15750,15750,15750,0
|
|
20241127,092700,3629540,15750,15750,15750,15750,18
|
|
20241127,092600,3346040,15750,15750,15750,15750,0
|
|
20241127,092500,3346040,15750,15750,15750,15750,0
|
|
20241127,092400,3346040,15750,15750,15750,15750,0
|
|
20241127,092300,3346040,15750,15750,15750,15750,0
|
|
20241127,092200,3346040,15750,15750,15750,15750,20
|
|
20241127,092100,3031040,15750,15750,15750,15750,10
|
|
20241127,092000,2873540,16080,16080,16080,16080,0
|
|
20241127,091900,2873540,16080,16080,16080,16080,0
|
|
20241127,091800,2873540,16080,16080,16080,16080,0
|
|
20241127,091700,2873540,16080,16080,16080,16080,0
|
|
20241127,091600,2873540,16080,16080,16080,16080,0
|
|
20241127,091500,2873540,16080,16080,16080,16080,0
|
|
20241127,091400,2873540,16080,16080,16080,16080,0
|
|
20241127,091300,2873540,16080,16080,16080,16080,0
|
|
20241127,091200,2873540,16080,16080,16080,16080,0
|
|
20241127,091100,2873540,16080,16080,16080,16080,3
|
|
20241127,091000,2825300,15520,15520,15520,15520,0
|
|
20241127,090900,2825300,15520,15520,15520,15520,0
|
|
20241127,090800,2825300,15520,15520,15520,15520,0
|
|
20241127,090700,2825300,15520,15520,15520,15520,0
|
|
20241127,090600,2825300,15520,15520,15520,15520,0
|
|
20241127,090500,2825300,15520,15520,15520,15520,100
|
|
20241127,090400,1273300,15520,15520,15520,15520,0
|
|
20241127,090300,1273300,15520,15520,15520,15520,80
|
|
20241127,090200,31700,15850,15850,15850,15850,0
|
|
20241127,090100,31700,15850,15850,15850,15850,0
|
|
20241127,090000,31700,15850,15850,15850,15850,2
|