659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195600,98883430,11390,11390,11390,11390,355
|
|
20241127,195500,98883430,11390,11390,11390,11390,0
|
|
20241127,195400,98883430,11390,11390,11390,11390,0
|
|
20241127,195300,98883430,11390,11390,11390,11390,0
|
|
20241127,195200,98883430,11390,11390,11390,11390,0
|
|
20241127,195100,98883430,11390,11390,11390,11390,0
|
|
20241127,195000,98883430,11390,11390,11390,11390,0
|
|
20241127,194900,98883430,11390,11390,11390,11390,0
|
|
20241127,194800,98883430,11390,11390,11390,11390,0
|
|
20241127,194700,98883430,11390,11390,11390,11390,0
|
|
20241127,194600,98883430,11390,11390,11390,11390,0
|
|
20241127,194500,98883430,11390,11390,11390,11390,0
|
|
20241127,194400,98883430,11390,11390,11390,11390,0
|
|
20241127,194300,98883430,11390,11390,11390,11390,0
|
|
20241127,194200,98883430,11390,11390,11390,11390,0
|
|
20241127,194100,98883430,11390,11390,11390,11390,0
|
|
20241127,194000,98883430,11390,11390,11390,11390,0
|
|
20241127,193900,98883430,11390,11390,11390,11390,0
|
|
20241127,193800,98883430,11390,11390,11390,11390,0
|
|
20241127,193700,98883430,11390,11390,11390,11390,0
|
|
20241127,193600,98883430,11390,11390,11390,11390,0
|
|
20241127,193500,98883430,11390,11390,11390,11390,0
|
|
20241127,193400,98883430,11390,11390,11390,11390,0
|
|
20241127,193300,98883430,11390,11390,11390,11390,0
|
|
20241127,193200,98883430,11390,11390,11390,11390,0
|
|
20241127,193100,98883430,11390,11390,11390,11390,0
|
|
20241127,193000,98883430,11390,11390,11390,11390,0
|
|
20241127,192900,98883430,11390,11390,11390,11390,0
|
|
20241127,192800,98883430,11390,11390,11390,11390,0
|
|
20241127,192700,98883430,11390,11390,11390,11390,0
|
|
20241127,192600,98883430,11390,11390,11390,11390,355
|
|
20241127,192500,98883430,11390,11390,11390,11390,0
|
|
20241127,192400,98883430,11390,11390,11390,11390,0
|
|
20241127,192300,98883430,11390,11390,11390,11390,0
|
|
20241127,192200,98883430,11390,11390,11390,11390,0
|
|
20241127,192100,98883430,11390,11390,11390,11390,0
|
|
20241127,192000,98883430,11390,11390,11390,11390,0
|
|
20241127,191900,98883430,11390,11390,11390,11390,0
|
|
20241127,191800,98883430,11390,11390,11390,11390,0
|
|
20241127,191700,98883430,11390,11390,11390,11390,0
|
|
20241127,191600,98883430,11390,11390,11390,11390,0
|
|
20241127,191500,98883430,11390,11390,11390,11390,0
|
|
20241127,191400,98883430,11390,11390,11390,11390,0
|
|
20241127,191300,98883430,11390,11390,11390,11390,0
|
|
20241127,191200,98883430,11390,11390,11390,11390,0
|
|
20241127,191100,98883430,11390,11390,11390,11390,0
|
|
20241127,191000,98883430,11390,11390,11390,11390,0
|
|
20241127,190900,98883430,11390,11390,11390,11390,0
|
|
20241127,190800,98883430,11390,11390,11390,11390,0
|
|
20241127,190700,98883430,11390,11390,11390,11390,0
|
|
20241127,190600,98883430,11390,11390,11390,11390,0
|
|
20241127,190500,98883430,11390,11390,11390,11390,0
|
|
20241127,190400,98883430,11390,11390,11390,11390,0
|
|
20241127,190300,98883430,11390,11390,11390,11390,0
|
|
20241127,190200,98883430,11390,11390,11390,11390,0
|
|
20241127,190100,98883430,11390,11390,11390,11390,0
|
|
20241127,190000,98883430,11390,11390,11390,11390,0
|
|
20241127,185900,98883430,11390,11390,11390,11390,0
|
|
20241127,185800,98883430,11390,11390,11390,11390,0
|
|
20241127,185700,98883430,11390,11390,11390,11390,0
|
|
20241127,185600,98883430,11390,11390,11390,11390,355
|
|
20241127,185500,98883430,11390,11390,11390,11390,0
|
|
20241127,185400,98883430,11390,11390,11390,11390,0
|
|
20241127,185300,98883430,11390,11390,11390,11390,0
|
|
20241127,185200,98883430,11390,11390,11390,11390,0
|
|
20241127,185100,98883430,11390,11390,11390,11390,0
|
|
20241127,185000,98883430,11390,11390,11390,11390,0
|
|
20241127,184900,98883430,11390,11390,11390,11390,0
|
|
20241127,184800,98883430,11390,11390,11390,11390,0
|
|
20241127,184700,98883430,11390,11390,11390,11390,0
|
|
20241127,184600,98883430,11390,11390,11390,11390,0
|
|
20241127,184500,98883430,11390,11390,11390,11390,0
|
|
20241127,184400,98883430,11390,11390,11390,11390,0
|
|
20241127,184300,98883430,11390,11390,11390,11390,0
|
|
20241127,184200,98883430,11390,11390,11390,11390,0
|
|
20241127,184100,98883430,11390,11390,11390,11390,0
|
|
20241127,184000,98883430,11390,11390,11390,11390,0
|
|
20241127,183900,98883430,11390,11390,11390,11390,0
|
|
20241127,183800,98883430,11390,11390,11390,11390,0
|
|
20241127,183700,98883430,11390,11390,11390,11390,0
|
|
20241127,183600,98883430,11390,11390,11390,11390,0
|
|
20241127,183500,98883430,11390,11390,11390,11390,0
|
|
20241127,183400,98883430,11390,11390,11390,11390,0
|
|
20241127,183300,98883430,11390,11390,11390,11390,0
|
|
20241127,183200,98883430,11390,11390,11390,11390,0
|
|
20241127,183100,98883430,11390,11390,11390,11390,0
|
|
20241127,183000,98883430,11390,11390,11390,11390,0
|
|
20241127,182900,98883430,11390,11390,11390,11390,0
|
|
20241127,182800,98883430,11390,11390,11390,11390,0
|
|
20241127,182700,98883430,11390,11390,11390,11390,0
|
|
20241127,182600,98883430,11390,11390,11390,11390,355
|
|
20241127,182500,98883430,11390,11390,11390,11390,0
|
|
20241127,182400,98883430,11390,11390,11390,11390,0
|
|
20241127,182300,98883430,11390,11390,11390,11390,0
|
|
20241127,182200,98883430,11390,11390,11390,11390,0
|
|
20241127,182100,98883430,11390,11390,11390,11390,0
|
|
20241127,182000,98883430,11390,11390,11390,11390,0
|
|
20241127,181900,98883430,11390,11390,11390,11390,0
|
|
20241127,181800,98883430,11390,11390,11390,11390,0
|
|
20241127,181700,98883430,11390,11390,11390,11390,0
|
|
20241127,181600,98883430,11390,11390,11390,11390,0
|
|
20241127,181500,98883430,11390,11390,11390,11390,0
|
|
20241127,181400,98883430,11390,11390,11390,11390,0
|
|
20241127,181300,98883430,11390,11390,11390,11390,0
|
|
20241127,181200,98883430,11390,11390,11390,11390,0
|
|
20241127,181100,98883430,11390,11390,11390,11390,0
|
|
20241127,181000,98883430,11390,11390,11390,11390,0
|
|
20241127,180900,98883430,11390,11390,11390,11390,0
|
|
20241127,180800,98883430,11390,11390,11390,11390,0
|
|
20241127,180700,98883430,11390,11390,11390,11390,0
|
|
20241127,180600,98883430,11390,11390,11390,11390,0
|
|
20241127,180500,98883430,11390,11390,11390,11390,0
|
|
20241127,180400,98883430,11390,11390,11390,11390,0
|
|
20241127,180300,98883430,11390,11390,11390,11390,0
|
|
20241127,180200,98883430,11390,11390,11390,11390,0
|
|
20241127,180100,98883430,11390,11390,11390,11390,0
|
|
20241127,180000,98883430,11390,11390,11390,11390,0
|
|
20241127,175900,98883430,11390,11390,11390,11390,0
|
|
20241127,175800,98883430,11390,11390,11390,11390,0
|
|
20241127,175700,98883430,11390,11390,11390,11390,0
|
|
20241127,175600,98883430,11390,11390,11390,11390,355
|
|
20241127,175500,98883430,11390,11390,11390,11390,0
|
|
20241127,175400,98883430,11390,11390,11390,11390,0
|
|
20241127,175300,98883430,11390,11390,11390,11390,0
|
|
20241127,175200,98883430,11390,11390,11390,11390,0
|
|
20241127,175100,98883430,11390,11390,11390,11390,0
|
|
20241127,175000,98883430,11390,11390,11390,11390,0
|
|
20241127,174900,98883430,11390,11390,11390,11390,0
|
|
20241127,174800,98883430,11390,11390,11390,11390,0
|
|
20241127,174700,98883430,11390,11390,11390,11390,0
|
|
20241127,174600,98883430,11390,11390,11390,11390,0
|
|
20241127,174500,98883430,11390,11390,11390,11390,0
|
|
20241127,174400,98883430,11390,11390,11390,11390,0
|
|
20241127,174300,98883430,11390,11390,11390,11390,0
|
|
20241127,174200,98883430,11390,11390,11390,11390,0
|
|
20241127,174100,98883430,11390,11390,11390,11390,0
|
|
20241127,174000,98883430,11390,11390,11390,11390,0
|
|
20241127,173900,98883430,11390,11390,11390,11390,0
|
|
20241127,173800,98883430,11390,11390,11390,11390,0
|
|
20241127,173700,98883430,11390,11390,11390,11390,0
|
|
20241127,173600,98883430,11390,11390,11390,11390,0
|
|
20241127,173500,98883430,11390,11390,11390,11390,0
|
|
20241127,173400,98883430,11390,11390,11390,11390,0
|
|
20241127,173300,98883430,11390,11390,11390,11390,0
|
|
20241127,173200,98883430,11390,11390,11390,11390,0
|
|
20241127,173100,98883430,11390,11390,11390,11390,0
|
|
20241127,173000,98883430,11390,11390,11390,11390,0
|
|
20241127,172900,98883430,11390,11390,11390,11390,0
|
|
20241127,172800,98883430,11390,11390,11390,11390,0
|
|
20241127,172700,98883430,11390,11390,11390,11390,0
|
|
20241127,172600,98883430,11390,11390,11390,11390,355
|
|
20241127,172500,98883430,11390,11390,11390,11390,0
|
|
20241127,172400,98883430,11390,11390,11390,11390,0
|
|
20241127,172300,98883430,11390,11390,11390,11390,0
|
|
20241127,172200,98883430,11390,11390,11390,11390,0
|
|
20241127,172100,98883430,11390,11390,11390,11390,0
|
|
20241127,172000,98883430,11390,11390,11390,11390,0
|
|
20241127,171900,98883430,11390,11390,11390,11390,0
|
|
20241127,171800,98883430,11390,11390,11390,11390,0
|
|
20241127,171700,98883430,11390,11390,11390,11390,0
|
|
20241127,171600,98883430,11390,11390,11390,11390,0
|
|
20241127,171500,98883430,11390,11390,11390,11390,0
|
|
20241127,171400,98883430,11390,11390,11390,11390,0
|
|
20241127,171300,98883430,11390,11390,11390,11390,0
|
|
20241127,171200,98883430,11390,11390,11390,11390,0
|
|
20241127,171100,98883430,11390,11390,11390,11390,0
|
|
20241127,171000,98883430,11390,11390,11390,11390,0
|
|
20241127,170900,98883430,11390,11390,11390,11390,0
|
|
20241127,170800,98883430,11390,11390,11390,11390,0
|
|
20241127,170700,98883430,11390,11390,11390,11390,0
|
|
20241127,170600,98883430,11390,11390,11390,11390,0
|
|
20241127,170500,98883430,11390,11390,11390,11390,0
|
|
20241127,170400,98883430,11390,11390,11390,11390,0
|
|
20241127,170300,98883430,11390,11390,11390,11390,0
|
|
20241127,170200,98883430,11390,11390,11390,11390,0
|
|
20241127,170100,98883430,11390,11390,11390,11390,0
|
|
20241127,170000,98883430,11390,11390,11390,11390,0
|
|
20241127,165900,98883430,11390,11390,11390,11390,0
|
|
20241127,165800,98883430,11390,11390,11390,11390,0
|
|
20241127,165700,98883430,11390,11390,11390,11390,0
|
|
20241127,165600,98883430,11390,11390,11390,11390,355
|
|
20241127,165500,98883430,11390,11390,11390,11390,0
|
|
20241127,165400,98883430,11390,11390,11390,11390,0
|
|
20241127,165300,98883430,11390,11390,11390,11390,0
|
|
20241127,165200,98883430,11390,11390,11390,11390,0
|
|
20241127,165100,98883430,11390,11390,11390,11390,0
|
|
20241127,165000,98883430,11390,11390,11390,11390,0
|
|
20241127,164900,98883430,11390,11390,11390,11390,0
|
|
20241127,164800,98883430,11390,11390,11390,11390,0
|
|
20241127,164700,98883430,11390,11390,11390,11390,0
|
|
20241127,164600,98883430,11390,11390,11390,11390,0
|
|
20241127,164500,98883430,11390,11390,11390,11390,0
|
|
20241127,164400,98883430,11390,11390,11390,11390,0
|
|
20241127,164300,98883430,11390,11390,11390,11390,0
|
|
20241127,164200,98883430,11390,11390,11390,11390,0
|
|
20241127,164100,98883430,11390,11390,11390,11390,0
|
|
20241127,164000,98883430,11390,11390,11390,11390,0
|
|
20241127,163900,98883430,11390,11390,11390,11390,0
|
|
20241127,163800,98883430,11390,11390,11390,11390,0
|
|
20241127,163700,98883430,11390,11390,11390,11390,0
|
|
20241127,163600,98883430,11390,11390,11390,11390,0
|
|
20241127,163500,98883430,11390,11390,11390,11390,0
|
|
20241127,163400,98883430,11390,11390,11390,11390,0
|
|
20241127,163300,98883430,11390,11390,11390,11390,0
|
|
20241127,163200,98883430,11390,11390,11390,11390,0
|
|
20241127,163100,98883430,11390,11390,11390,11390,0
|
|
20241127,163000,98883430,11390,11390,11390,11390,0
|
|
20241127,162900,98883430,11390,11390,11390,11390,0
|
|
20241127,162800,98883430,11390,11390,11390,11390,0
|
|
20241127,162700,98883430,11390,11390,11390,11390,0
|
|
20241127,162600,98883430,11390,11390,11390,11390,355
|
|
20241127,162500,98883430,11390,11390,11390,11390,0
|
|
20241127,162400,98883430,11390,11390,11390,11390,0
|
|
20241127,162300,98883430,11390,11390,11390,11390,0
|
|
20241127,162200,98883430,11390,11390,11390,11390,0
|
|
20241127,162100,98883430,11390,11390,11390,11390,0
|
|
20241127,162000,98883430,11390,11390,11390,11390,0
|
|
20241127,161900,98883430,11390,11390,11390,11390,0
|
|
20241127,161800,98883430,11390,11390,11390,11390,0
|
|
20241127,161700,98883430,11390,11390,11390,11390,0
|
|
20241127,161600,98883430,11390,11390,11390,11390,0
|
|
20241127,161500,98883430,11390,11390,11390,11390,0
|
|
20241127,161400,98883430,11390,11390,11390,11390,0
|
|
20241127,161300,98883430,11390,11390,11390,11390,0
|
|
20241127,161200,98883430,11390,11390,11390,11390,0
|
|
20241127,161100,98883430,11390,11390,11390,11390,0
|
|
20241127,161000,98883430,11390,11390,11390,11390,0
|
|
20241127,160900,98883430,11390,11390,11390,11390,0
|
|
20241127,160800,98883430,11390,11390,11390,11390,0
|
|
20241127,160700,98883430,11390,11390,11390,11390,0
|
|
20241127,160600,98883430,11390,11390,11390,11390,0
|
|
20241127,160500,98883430,11390,11390,11390,11390,0
|
|
20241127,160400,98883430,11390,11390,11390,11390,0
|
|
20241127,160300,98883430,11390,11390,11390,11390,0
|
|
20241127,160200,98883430,11390,11390,11390,11390,0
|
|
20241127,160100,98883430,11390,11390,11390,11390,0
|
|
20241127,160000,98883430,11390,11390,11390,11390,0
|
|
20241127,155900,98883430,11390,11390,11390,11390,0
|
|
20241127,155800,98883430,11390,11390,11390,11390,0
|
|
20241127,155700,98883430,11390,11390,11390,11390,0
|
|
20241127,155600,98883430,11390,11390,11390,11390,355
|
|
20241127,155500,98883430,11390,11390,11390,11390,0
|
|
20241127,155400,98883430,11390,11390,11390,11390,0
|
|
20241127,155300,98883430,11390,11390,11390,11390,0
|
|
20241127,155200,98883430,11390,11390,11390,11390,0
|
|
20241127,155100,98883430,11390,11390,11390,11390,0
|
|
20241127,155000,98883430,11390,11390,11390,11390,0
|
|
20241127,154900,98883430,11390,11390,11390,11390,0
|
|
20241127,154800,98883430,11390,11390,11390,11390,0
|
|
20241127,154700,98883430,11390,11390,11390,11390,0
|
|
20241127,154600,98883430,11390,11390,11390,11390,0
|
|
20241127,154500,98883430,11390,11390,11390,11390,0
|
|
20241127,154400,98883430,11390,11390,11390,11390,0
|
|
20241127,154300,98883430,11390,11390,11390,11390,0
|
|
20241127,154200,98883430,11390,11390,11390,11390,0
|
|
20241127,154100,98883430,11390,11390,11390,11390,0
|
|
20241127,154000,98883430,11390,11390,11390,11390,0
|
|
20241127,153900,98883430,11390,11390,11390,11390,0
|
|
20241127,153800,98883430,11390,11390,11390,11390,0
|
|
20241127,153700,98883430,11390,11390,11390,11390,0
|
|
20241127,153600,98883430,11390,11390,11390,11390,0
|
|
20241127,153500,98883430,11390,11390,11390,11390,0
|
|
20241127,153400,98883430,11390,11390,11390,11390,0
|
|
20241127,153300,98883430,11390,11390,11390,11390,0
|
|
20241127,153200,98883430,11390,11390,11390,11390,0
|
|
20241127,153100,98883430,11390,11390,11390,11390,0
|
|
20241127,153000,98883430,11390,11390,11390,11390,355
|
|
20241127,152900,94839980,11420,11420,11420,11420,0
|
|
20241127,152800,94839980,11420,11420,11420,11420,0
|
|
20241127,152700,94839980,11420,11420,11420,11420,0
|
|
20241127,152600,94839980,11420,11420,11420,11420,0
|
|
20241127,152500,94839980,11420,11420,11420,11420,0
|
|
20241127,152400,94839980,11420,11420,11420,11420,0
|
|
20241127,152300,94839980,11420,11420,11420,11420,0
|
|
20241127,152200,94839980,11420,11420,11420,11420,0
|
|
20241127,152100,94839980,11420,11420,11420,11420,0
|
|
20241127,152000,94839980,11420,11420,11420,11420,0
|
|
20241127,151900,94839980,11420,11420,11420,11420,1041
|
|
20241127,151800,82951760,11400,11400,11400,11400,0
|
|
20241127,151700,82951760,11400,11400,11400,11400,0
|
|
20241127,151600,82951760,11400,11400,11400,11400,0
|
|
20241127,151500,82951760,11400,11400,11400,11400,0
|
|
20241127,151400,82951760,11400,11400,11400,11400,0
|
|
20241127,151300,82951760,11400,11400,11400,11400,0
|
|
20241127,151200,82951760,11400,11400,11400,11400,0
|
|
20241127,151100,82951760,11400,11400,11400,11400,0
|
|
20241127,151000,82951760,11400,11400,11400,11400,0
|
|
20241127,150900,82951760,11400,11400,11400,11400,0
|
|
20241127,150800,82951760,11400,11400,11400,11400,0
|
|
20241127,150700,82951760,11400,11400,11400,11400,0
|
|
20241127,150600,82951760,11400,11400,11400,11400,200
|
|
20241127,150500,80671760,11420,11420,11420,11420,1
|
|
20241127,150400,80660340,11400,11400,11400,11400,0
|
|
20241127,150300,80660340,11400,11400,11400,11400,11
|
|
20241127,150200,80534940,11430,11420,11430,11420,100
|
|
20241127,150100,79392850,11400,11400,11400,11400,0
|
|
20241127,150000,79392850,11400,11400,11400,11400,1
|
|
20241127,145900,79381450,11400,11400,11400,11400,0
|
|
20241127,145800,79381450,11400,11400,11400,11400,0
|
|
20241127,145700,79381450,11400,11400,11400,11400,3
|
|
20241127,145600,79347250,11410,11410,11410,11410,0
|
|
20241127,145500,79347250,11410,11410,11410,11410,57
|
|
20241127,145400,78696880,11410,11410,11410,11410,0
|
|
20241127,145300,78696880,11410,11410,11410,11410,0
|
|
20241127,145200,78696880,11410,11410,11410,11410,0
|
|
20241127,145100,78696880,11410,11410,11410,11410,0
|
|
20241127,145000,78696880,11410,11410,11410,11410,0
|
|
20241127,144900,78696880,11410,11410,11410,11410,3
|
|
20241127,144800,78662650,11420,11420,11420,11420,0
|
|
20241127,144700,78662650,11420,11420,11420,11420,0
|
|
20241127,144600,78662650,11420,11420,11420,11420,0
|
|
20241127,144500,78662650,11420,11400,11420,11400,4
|
|
20241127,144400,78616990,11400,11400,11400,11400,0
|
|
20241127,144300,78616990,11400,11400,11400,11400,1
|
|
20241127,144200,78605590,11400,11400,11400,11400,0
|
|
20241127,144100,78605590,11400,11400,11400,11400,24
|
|
20241127,144000,78331990,11400,11400,11400,11400,1
|
|
20241127,143900,78320590,11400,11400,11400,11400,0
|
|
20241127,143800,78320590,11400,11400,11400,11400,0
|
|
20241127,143700,78320590,11400,11400,11400,11400,0
|
|
20241127,143600,78320590,11400,11400,11400,11400,0
|
|
20241127,143500,78320590,11400,11400,11400,11400,2
|
|
20241127,143400,78297790,11400,11400,11400,11400,0
|
|
20241127,143300,78297790,11400,11400,11400,11400,0
|
|
20241127,143200,78297790,11400,11400,11400,11400,0
|
|
20241127,143100,78297790,11400,11400,11400,11400,1
|
|
20241127,143000,78286390,11400,11400,11400,11400,530
|
|
20241127,142900,72244390,11420,11420,11420,11420,436
|
|
20241127,142800,67265270,11440,11440,11440,11440,0
|
|
20241127,142700,67265270,11440,11420,11440,11420,78
|
|
20241127,142600,66374290,11420,11420,11420,11420,0
|
|
20241127,142500,66374290,11420,11420,11420,11420,0
|
|
20241127,142400,66374290,11420,11420,11420,11420,0
|
|
20241127,142300,66374290,11420,11420,11420,11420,0
|
|
20241127,142200,66374290,11420,11420,11420,11420,0
|
|
20241127,142100,66374290,11420,11420,11420,11420,0
|
|
20241127,142000,66374290,11420,11420,11420,11420,0
|
|
20241127,141900,66374290,11420,11420,11420,11420,0
|
|
20241127,141800,66374290,11420,11420,11420,11420,0
|
|
20241127,141700,66374290,11420,11420,11420,11420,0
|
|
20241127,141600,66374290,11420,11420,11420,11420,0
|
|
20241127,141500,66374290,11420,11420,11420,11420,43
|
|
20241127,141400,65883230,11410,11410,11410,11410,0
|
|
20241127,141300,65883230,11410,11410,11410,11410,0
|
|
20241127,141200,65883230,11410,11410,11410,11410,1
|
|
20241127,141100,65871820,11410,11410,11410,11410,82
|
|
20241127,141000,64936200,11410,11410,11410,11410,0
|
|
20241127,140900,64936200,11410,11410,11410,11410,0
|
|
20241127,140800,64936200,11410,11410,11410,11410,1
|
|
20241127,140700,64924790,11410,11410,11410,11410,0
|
|
20241127,140600,64924790,11410,11410,11410,11410,0
|
|
20241127,140500,64924790,11410,11410,11410,11410,0
|
|
20241127,140400,64924790,11410,11410,11410,11410,0
|
|
20241127,140300,64924790,11410,11410,11410,11410,1
|
|
20241127,140200,64913380,11410,11410,11410,11410,0
|
|
20241127,140100,64913380,11410,11410,11410,11410,0
|
|
20241127,140000,64913380,11410,11410,11410,11410,0
|
|
20241127,135900,64913380,11410,11410,11410,11410,0
|
|
20241127,135800,64913380,11410,11410,11410,11410,1
|
|
20241127,135700,64901970,11410,11410,11410,11410,0
|
|
20241127,135600,64901970,11410,11410,11410,11410,0
|
|
20241127,135500,64901970,11410,11410,11410,11410,0
|
|
20241127,135400,64901970,11410,11410,11410,11410,1
|
|
20241127,135300,64890560,11410,11410,11410,11410,0
|
|
20241127,135200,64890560,11410,11410,11410,11410,5
|
|
20241127,135100,64833510,11410,11410,11410,11410,0
|
|
20241127,135000,64833510,11410,11410,11410,11410,0
|
|
20241127,134900,64833510,11410,11400,11410,11400,28
|
|
20241127,134800,64514040,11400,11400,11400,11400,0
|
|
20241127,134700,64514040,11400,11400,11400,11400,5
|
|
20241127,134600,64457040,11400,11400,11400,11400,0
|
|
20241127,134500,64457040,11400,11400,11400,11400,1
|
|
20241127,134400,64445640,11410,11410,11410,11410,0
|
|
20241127,134300,64445640,11410,11410,11410,11410,0
|
|
20241127,134200,64445640,11410,11410,11410,11410,0
|
|
20241127,134100,64445640,11410,11410,11410,11410,0
|
|
20241127,134000,64445640,11410,11410,11410,11410,0
|
|
20241127,133900,64445640,11410,11410,11410,11410,0
|
|
20241127,133800,64445640,11410,11410,11410,11410,6
|
|
20241127,133700,64377180,11400,11420,11420,11400,6
|
|
20241127,133600,64308740,11390,11410,11410,11390,150
|
|
20241127,133500,62599640,11390,11390,11390,11390,0
|
|
20241127,133400,62599640,11390,11390,11390,11390,0
|
|
20241127,133300,62599640,11390,11390,11390,11390,0
|
|
20241127,133200,62599640,11390,11390,11390,11390,0
|
|
20241127,133100,62599640,11390,11390,11390,11390,20
|
|
20241127,133000,62371840,11390,11390,11390,11390,24
|
|
20241127,132900,62098480,11390,11390,11390,11390,2
|
|
20241127,132800,62075700,11420,11420,11420,11420,0
|
|
20241127,132700,62075700,11420,11420,11420,11420,0
|
|
20241127,132600,62075700,11420,11400,11420,11390,203
|
|
20241127,132500,59762830,11420,11420,11420,11420,0
|
|
20241127,132400,59762830,11420,11420,11420,11420,0
|
|
20241127,132300,59762830,11420,11420,11420,11420,0
|
|
20241127,132200,59762830,11420,11420,11420,11420,0
|
|
20241127,132100,59762830,11420,11420,11420,11420,0
|
|
20241127,132000,59762830,11420,11400,11420,11390,166
|
|
20241127,131900,57870740,11400,11400,11400,11400,1
|
|
20241127,131800,57859340,11420,11420,11420,11420,0
|
|
20241127,131700,57859340,11420,11420,11420,11420,0
|
|
20241127,131600,57859340,11420,11420,11420,11420,20
|
|
20241127,131500,57630940,11430,11430,11430,11430,0
|
|
20241127,131400,57630940,11430,11430,11430,11430,0
|
|
20241127,131300,57630940,11430,11430,11430,11430,4
|
|
20241127,131200,57585220,11430,11430,11430,11430,0
|
|
20241127,131100,57585220,11430,11430,11430,11430,0
|
|
20241127,131000,57585220,11430,11430,11430,11430,0
|
|
20241127,130900,57585220,11430,11430,11430,11430,4
|
|
20241127,130800,57539500,11430,11430,11430,11430,0
|
|
20241127,130700,57539500,11430,11430,11430,11430,110
|
|
20241127,130600,56282200,11440,11440,11440,11440,0
|
|
20241127,130500,56282200,11440,11440,11440,11440,0
|
|
20241127,130400,56282200,11440,11440,11440,11440,0
|
|
20241127,130300,56282200,11440,11440,11440,11440,0
|
|
20241127,130200,56282200,11440,11440,11440,11440,6
|
|
20241127,130100,56213560,11440,11440,11440,11440,0
|
|
20241127,130000,56213560,11440,11440,11440,11440,1
|
|
20241127,125900,56202120,11430,11430,11430,11430,1
|
|
20241127,125800,56190690,11430,11430,11430,11430,0
|
|
20241127,125700,56190690,11430,11430,11430,11430,0
|
|
20241127,125600,56190690,11430,11430,11430,11430,0
|
|
20241127,125500,56190690,11430,11430,11430,11430,0
|
|
20241127,125400,56190690,11430,11430,11430,11430,0
|
|
20241127,125300,56190690,11430,11430,11430,11430,0
|
|
20241127,125200,56190690,11430,11430,11430,11430,0
|
|
20241127,125100,56190690,11430,11430,11430,11430,0
|
|
20241127,125000,56190690,11430,11430,11430,11430,0
|
|
20241127,124900,56190690,11430,11430,11430,11430,100
|
|
20241127,124800,55047690,11430,11430,11430,11430,0
|
|
20241127,124700,55047690,11430,11430,11430,11430,0
|
|
20241127,124600,55047690,11430,11430,11430,11430,0
|
|
20241127,124500,55047690,11430,11430,11430,11430,0
|
|
20241127,124400,55047690,11430,11430,11430,11430,0
|
|
20241127,124300,55047690,11430,11430,11430,11430,0
|
|
20241127,124200,55047690,11430,11430,11430,11430,8
|
|
20241127,124100,54956250,11440,11430,11440,11430,151
|
|
20241127,124000,53230310,11430,11430,11430,11430,0
|
|
20241127,123900,53230310,11430,11430,11430,11430,0
|
|
20241127,123800,53230310,11430,11410,11430,11410,102
|
|
20241127,123700,52066450,11400,11400,11400,11400,0
|
|
20241127,123600,52066450,11400,11400,11400,11400,0
|
|
20241127,123500,52066450,11400,11400,11400,11400,0
|
|
20241127,123400,52066450,11400,11400,11400,11400,0
|
|
20241127,123300,52066450,11400,11400,11400,11400,0
|
|
20241127,123200,52066450,11400,11400,11400,11400,0
|
|
20241127,123100,52066450,11400,11400,11400,11400,450
|
|
20241127,123000,46936450,11410,11410,11410,11410,0
|
|
20241127,122900,46936450,11410,11410,11410,11410,17
|
|
20241127,122800,46742480,11410,11410,11410,11410,0
|
|
20241127,122700,46742480,11410,11410,11410,11410,130
|
|
20241127,122600,45259180,11410,11410,11410,11410,1
|
|
20241127,122500,45247770,11410,11410,11410,11410,69
|
|
20241127,122400,44460480,11410,11420,11420,11410,16
|
|
20241127,122300,44277840,11420,11420,11420,11420,0
|
|
20241127,122200,44277840,11420,11420,11420,11420,0
|
|
20241127,122100,44277840,11420,11420,11420,11420,0
|
|
20241127,122000,44277840,11420,11420,11420,11420,0
|
|
20241127,121900,44277840,11420,11420,11420,11420,110
|
|
20241127,121800,43021640,11430,11430,11430,11430,0
|
|
20241127,121700,43021640,11430,11430,11430,11430,0
|
|
20241127,121600,43021640,11430,11430,11430,11430,0
|
|
20241127,121500,43021640,11430,11430,11430,11430,2
|
|
20241127,121400,42998780,11420,11420,11420,11420,0
|
|
20241127,121300,42998780,11420,11420,11420,11420,0
|
|
20241127,121200,42998780,11420,11420,11420,11420,0
|
|
20241127,121100,42998780,11420,11420,11420,11420,0
|
|
20241127,121000,42998780,11420,11420,11420,11420,0
|
|
20241127,120900,42998780,11420,11420,11420,11420,0
|
|
20241127,120800,42998780,11420,11420,11420,11420,0
|
|
20241127,120700,42998780,11420,11420,11420,11420,90
|
|
20241127,120600,41970980,11430,11430,11430,11430,0
|
|
20241127,120500,41970980,11430,11430,11430,11430,0
|
|
20241127,120400,41970980,11430,11430,11430,11430,7
|
|
20241127,120300,41890970,11420,11420,11420,11420,0
|
|
20241127,120200,41890970,11420,11420,11420,11420,6
|
|
20241127,120100,41822450,11430,11430,11430,11430,0
|
|
20241127,120000,41822450,11430,11430,11430,11430,65
|
|
20241127,115900,41079500,11440,11440,11440,11440,0
|
|
20241127,115800,41079500,11440,11440,11440,11440,0
|
|
20241127,115700,41079500,11440,11440,11440,11440,0
|
|
20241127,115600,41079500,11440,11440,11440,11440,0
|
|
20241127,115500,41079500,11440,11440,11440,11440,0
|
|
20241127,115400,41079500,11440,11440,11440,11440,0
|
|
20241127,115300,41079500,11440,11440,11440,11440,1
|
|
20241127,115200,41068060,11440,11440,11440,11440,0
|
|
20241127,115100,41068060,11440,11440,11440,11440,1
|
|
20241127,115000,41056620,11440,11440,11440,11440,0
|
|
20241127,114900,41056620,11440,11440,11440,11440,0
|
|
20241127,114800,41056620,11440,11440,11440,11440,0
|
|
20241127,114700,41056620,11440,11440,11440,11440,0
|
|
20241127,114600,41056620,11440,11440,11440,11440,0
|
|
20241127,114500,41056620,11440,11440,11440,11440,0
|
|
20241127,114400,41056620,11440,11440,11440,11440,0
|
|
20241127,114300,41056620,11440,11440,11440,11440,0
|
|
20241127,114200,41056620,11440,11440,11440,11440,4
|
|
20241127,114100,41010860,11440,11440,11440,11440,0
|
|
20241127,114000,41010860,11440,11440,11440,11440,5
|
|
20241127,113900,40953660,11440,11440,11440,11440,0
|
|
20241127,113800,40953660,11440,11440,11440,11440,1
|
|
20241127,113700,40942220,11440,11440,11440,11440,0
|
|
20241127,113600,40942220,11440,11440,11440,11440,0
|
|
20241127,113500,40942220,11440,11440,11440,11440,0
|
|
20241127,113400,40942220,11440,11440,11440,11440,13
|
|
20241127,113300,40793500,11440,11440,11440,11440,0
|
|
20241127,113200,40793500,11440,11440,11440,11440,0
|
|
20241127,113100,40793500,11440,11440,11440,11440,1
|
|
20241127,113000,40782060,11440,11440,11440,11440,88
|
|
20241127,112900,39775340,11450,11450,11450,11450,0
|
|
20241127,112800,39775340,11450,11450,11450,11450,6
|
|
20241127,112700,39706640,11450,11450,11450,11450,0
|
|
20241127,112600,39706640,11450,11450,11450,11450,0
|
|
20241127,112500,39706640,11450,11450,11450,11450,0
|
|
20241127,112400,39706640,11450,11450,11450,11450,1
|
|
20241127,112300,39695190,11450,11450,11450,11450,0
|
|
20241127,112200,39695190,11450,11450,11450,11450,0
|
|
20241127,112100,39695190,11450,11450,11450,11450,0
|
|
20241127,112000,39695190,11450,11440,11450,11440,16
|
|
20241127,111900,39512000,11450,11450,11450,11450,1
|
|
20241127,111800,39500550,11450,11450,11450,11450,20
|
|
20241127,111700,39271550,11440,11440,11440,11440,0
|
|
20241127,111600,39271550,11440,11440,11440,11440,3
|
|
20241127,111500,39237230,11440,11440,11440,11440,2
|
|
20241127,111400,39214350,11440,11440,11440,11440,0
|
|
20241127,111300,39214350,11440,11440,11440,11440,0
|
|
20241127,111200,39214350,11440,11440,11440,11440,0
|
|
20241127,111100,39214350,11440,11440,11440,11440,0
|
|
20241127,111000,39214350,11440,11440,11440,11440,0
|
|
20241127,110900,39214350,11440,11440,11440,11440,0
|
|
20241127,110800,39214350,11440,11440,11440,11440,0
|
|
20241127,110700,39214350,11440,11440,11440,11440,0
|
|
20241127,110600,39214350,11440,11440,11440,11440,0
|
|
20241127,110500,39214350,11440,11440,11440,11440,0
|
|
20241127,110400,39214350,11440,11440,11440,11440,0
|
|
20241127,110300,39214350,11440,11440,11440,11440,85
|
|
20241127,110200,38241950,11440,11440,11440,11440,0
|
|
20241127,110100,38241950,11440,11440,11440,11440,0
|
|
20241127,110000,38241950,11440,11440,11440,11440,10
|
|
20241127,105900,38127550,11430,11440,11440,11430,201
|
|
20241127,105800,35829880,11450,11450,11450,11450,0
|
|
20241127,105700,35829880,11450,11450,11450,11450,0
|
|
20241127,105600,35829880,11450,11450,11450,11450,2
|
|
20241127,105500,35806980,11440,11440,11440,11440,0
|
|
20241127,105400,35806980,11440,11440,11440,11440,0
|
|
20241127,105300,35806980,11440,11440,11440,11440,0
|
|
20241127,105200,35806980,11440,11450,11450,11440,13
|
|
20241127,105100,35658250,11460,11460,11460,11460,1
|
|
20241127,105000,35646790,11460,11460,11460,11460,0
|
|
20241127,104900,35646790,11460,11460,11460,11460,0
|
|
20241127,104800,35646790,11460,11460,11460,11460,0
|
|
20241127,104700,35646790,11460,11460,11460,11460,0
|
|
20241127,104600,35646790,11460,11460,11460,11460,0
|
|
20241127,104500,35646790,11460,11450,11460,11450,93
|
|
20241127,104400,34581920,11430,11430,11430,11430,0
|
|
20241127,104300,34581920,11430,11430,11430,11430,194
|
|
20241127,104200,32364500,11440,11440,11440,11440,106
|
|
20241127,104100,31151860,11450,11450,11450,11450,0
|
|
20241127,104000,31151860,11450,11450,11450,11450,0
|
|
20241127,103900,31151860,11450,11450,11450,11450,0
|
|
20241127,103800,31151860,11450,11450,11450,11450,0
|
|
20241127,103700,31151860,11450,11450,11450,11450,26
|
|
20241127,103600,30854160,11450,11450,11450,11450,0
|
|
20241127,103500,30854160,11450,11450,11450,11450,0
|
|
20241127,103400,30854160,11450,11450,11450,11450,0
|
|
20241127,103300,30854160,11450,11450,11450,11450,0
|
|
20241127,103200,30854160,11450,11450,11450,11450,1
|
|
20241127,103100,30842710,11450,11450,11450,11450,0
|
|
20241127,103000,30842710,11450,11450,11450,11450,3
|
|
20241127,102900,30808360,11450,11450,11450,11450,10
|
|
20241127,102800,30693860,11450,11450,11450,11450,0
|
|
20241127,102700,30693860,11450,11450,11450,11450,1
|
|
20241127,102600,30682410,11440,11440,11440,11440,0
|
|
20241127,102500,30682410,11440,11440,11440,11440,0
|
|
20241127,102400,30682410,11440,11440,11440,11440,87
|
|
20241127,102300,29687130,11450,11450,11450,11450,0
|
|
20241127,102200,29687130,11450,11450,11450,11450,1
|
|
20241127,102100,29675680,11450,11450,11450,11450,0
|
|
20241127,102000,29675680,11450,11450,11450,11450,0
|
|
20241127,101900,29675680,11450,11450,11450,11450,3
|
|
20241127,101800,29641330,11450,11450,11450,11450,0
|
|
20241127,101700,29641330,11450,11450,11450,11450,0
|
|
20241127,101600,29641330,11450,11450,11450,11450,0
|
|
20241127,101500,29641330,11450,11450,11450,11450,0
|
|
20241127,101400,29641330,11450,11450,11450,11450,0
|
|
20241127,101300,29641330,11450,11450,11450,11450,0
|
|
20241127,101200,29641330,11450,11450,11450,11450,3
|
|
20241127,101100,29606980,11430,11430,11430,11430,0
|
|
20241127,101000,29606980,11430,11430,11430,11430,39
|
|
20241127,100900,29161210,11450,11450,11450,11450,0
|
|
20241127,100800,29161210,11450,11450,11450,11450,0
|
|
20241127,100700,29161210,11450,11450,11450,11450,1
|
|
20241127,100600,29149760,11450,11450,11450,11450,5
|
|
20241127,100500,29092510,11450,11450,11450,11450,1
|
|
20241127,100400,29081060,11440,11440,11440,11440,0
|
|
20241127,100300,29081060,11440,11440,11440,11440,12
|
|
20241127,100200,28943780,11430,11430,11430,11430,0
|
|
20241127,100100,28943780,11430,11430,11430,11430,0
|
|
20241127,100000,28943780,11430,11430,11430,11430,0
|
|
20241127,095900,28943780,11430,11430,11430,11430,0
|
|
20241127,095800,28943780,11430,11430,11430,11430,0
|
|
20241127,095700,28943780,11430,11430,11430,11430,30
|
|
20241127,095600,28600880,11440,11440,11440,11440,0
|
|
20241127,095500,28600880,11440,11440,11440,11440,85
|
|
20241127,095400,27628480,11430,11430,11430,11430,0
|
|
20241127,095300,27628480,11430,11430,11430,11430,70
|
|
20241127,095200,26828380,11440,11440,11440,11440,0
|
|
20241127,095100,26828380,11440,11440,11440,11440,0
|
|
20241127,095000,26828380,11440,11440,11440,11440,0
|
|
20241127,094900,26828380,11440,11440,11440,11440,3
|
|
20241127,094800,26794060,11440,11440,11440,11440,0
|
|
20241127,094700,26794060,11440,11430,11440,11430,5
|
|
20241127,094600,26736900,11440,11440,11440,11440,0
|
|
20241127,094500,26736900,11440,11440,11440,11440,1
|
|
20241127,094400,26725460,11440,11440,11440,11440,14
|
|
20241127,094300,26565300,11440,11440,11440,11440,0
|
|
20241127,094200,26565300,11440,11440,11440,11440,111
|
|
20241127,094100,25295460,11440,11440,11440,11440,0
|
|
20241127,094000,25295460,11440,11440,11440,11440,0
|
|
20241127,093900,25295460,11440,11440,11440,11440,0
|
|
20241127,093800,25295460,11440,11440,11440,11440,0
|
|
20241127,093700,25295460,11440,11440,11440,11440,1
|
|
20241127,093600,25284020,11430,11430,11430,11430,0
|
|
20241127,093500,25284020,11430,11430,11430,11430,0
|
|
20241127,093400,25284020,11430,11430,11430,11430,5
|
|
20241127,093300,25226870,11420,11420,11420,11420,1
|
|
20241127,093200,25215450,11440,11440,11440,11440,0
|
|
20241127,093100,25215450,11440,11440,11440,11440,1
|
|
20241127,093000,25204010,11440,11440,11440,11440,1
|
|
20241127,092900,25192570,11420,11420,11420,11420,0
|
|
20241127,092800,25192570,11420,11420,11420,11420,0
|
|
20241127,092700,25192570,11420,11420,11420,11420,0
|
|
20241127,092600,25192570,11420,11420,11420,11420,50
|
|
20241127,092500,24621570,11420,11420,11420,11420,4
|
|
20241127,092400,24575890,11420,11420,11420,11420,0
|
|
20241127,092300,24575890,11420,11420,11420,11420,0
|
|
20241127,092200,24575890,11420,11420,11420,11420,0
|
|
20241127,092100,24575890,11420,11430,11430,11420,1500
|
|
20241127,092000,7438510,11460,11460,11460,11460,0
|
|
20241127,091900,7438510,11460,11460,11460,11460,0
|
|
20241127,091800,7438510,11460,11460,11460,11460,1
|
|
20241127,091700,7427050,11450,11450,11450,11450,78
|
|
20241127,091600,6533950,11420,11420,11420,11420,0
|
|
20241127,091500,6533950,11420,11420,11420,11420,0
|
|
20241127,091400,6533950,11420,11420,11420,11420,6
|
|
20241127,091300,6465430,11420,11420,11420,11420,0
|
|
20241127,091200,6465430,11420,11450,11450,11420,280
|
|
20241127,091100,3264820,11450,11450,11450,11450,5
|
|
20241127,091000,3207570,11460,11460,11460,11460,30
|
|
20241127,090900,2863770,11460,11460,11460,11460,10
|
|
20241127,090800,2749170,11460,11460,11460,11460,10
|
|
20241127,090700,2634570,11450,11450,11450,11450,0
|
|
20241127,090600,2634570,11450,11450,11450,11450,16
|
|
20241127,090500,2451370,11450,11450,11450,11450,5
|
|
20241127,090400,2394120,11400,11400,11400,11400,0
|
|
20241127,090300,2394120,11400,11450,11450,11400,71
|
|
20241127,090200,1583570,11450,11450,11450,11450,0
|
|
20241127,090100,1583570,11450,11450,11450,11450,0
|
|
20241127,090000,1583570,11450,11390,11450,11390,139
|