694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,203100,160756080,10160,10160,10160,10160,13
|
|
20241127,203000,160756080,10160,10160,10160,10160,0
|
|
20241127,202900,160756080,10160,10160,10160,10160,0
|
|
20241127,202800,160756080,10160,10160,10160,10160,0
|
|
20241127,202700,160756080,10160,10160,10160,10160,0
|
|
20241127,202600,160756080,10160,10160,10160,10160,0
|
|
20241127,202500,160756080,10160,10160,10160,10160,0
|
|
20241127,202400,160756080,10160,10160,10160,10160,0
|
|
20241127,202300,160756080,10160,10160,10160,10160,0
|
|
20241127,202200,160756080,10160,10160,10160,10160,0
|
|
20241127,202100,160756080,10160,10160,10160,10160,0
|
|
20241127,202000,160756080,10160,10160,10160,10160,0
|
|
20241127,201900,160756080,10160,10160,10160,10160,0
|
|
20241127,201800,160756080,10160,10160,10160,10160,0
|
|
20241127,201700,160756080,10160,10160,10160,10160,0
|
|
20241127,201600,160756080,10160,10160,10160,10160,0
|
|
20241127,201500,160756080,10160,10160,10160,10160,0
|
|
20241127,201400,160756080,10160,10160,10160,10160,0
|
|
20241127,201300,160756080,10160,10160,10160,10160,0
|
|
20241127,201200,160756080,10160,10160,10160,10160,0
|
|
20241127,201100,160756080,10160,10160,10160,10160,0
|
|
20241127,201000,160756080,10160,10160,10160,10160,0
|
|
20241127,200900,160756080,10160,10160,10160,10160,0
|
|
20241127,200800,160756080,10160,10160,10160,10160,0
|
|
20241127,200700,160756080,10160,10160,10160,10160,0
|
|
20241127,200600,160756080,10160,10160,10160,10160,0
|
|
20241127,200500,160756080,10160,10160,10160,10160,0
|
|
20241127,200400,160756080,10160,10160,10160,10160,0
|
|
20241127,200300,160756080,10160,10160,10160,10160,0
|
|
20241127,200200,160756080,10160,10160,10160,10160,0
|
|
20241127,200100,160756080,10160,10160,10160,10160,13
|
|
20241127,200000,160756080,10160,10160,10160,10160,0
|
|
20241127,195900,160756080,10160,10160,10160,10160,0
|
|
20241127,195800,160756080,10160,10160,10160,10160,0
|
|
20241127,195700,160756080,10160,10160,10160,10160,0
|
|
20241127,195600,160756080,10160,10160,10160,10160,0
|
|
20241127,195500,160756080,10160,10160,10160,10160,0
|
|
20241127,195400,160756080,10160,10160,10160,10160,0
|
|
20241127,195300,160756080,10160,10160,10160,10160,0
|
|
20241127,195200,160756080,10160,10160,10160,10160,0
|
|
20241127,195100,160756080,10160,10160,10160,10160,0
|
|
20241127,195000,160756080,10160,10160,10160,10160,0
|
|
20241127,194900,160756080,10160,10160,10160,10160,0
|
|
20241127,194800,160756080,10160,10160,10160,10160,0
|
|
20241127,194700,160756080,10160,10160,10160,10160,0
|
|
20241127,194600,160756080,10160,10160,10160,10160,0
|
|
20241127,194500,160756080,10160,10160,10160,10160,0
|
|
20241127,194400,160756080,10160,10160,10160,10160,0
|
|
20241127,194300,160756080,10160,10160,10160,10160,0
|
|
20241127,194200,160756080,10160,10160,10160,10160,0
|
|
20241127,194100,160756080,10160,10160,10160,10160,0
|
|
20241127,194000,160756080,10160,10160,10160,10160,0
|
|
20241127,193900,160756080,10160,10160,10160,10160,0
|
|
20241127,193800,160756080,10160,10160,10160,10160,0
|
|
20241127,193700,160756080,10160,10160,10160,10160,0
|
|
20241127,193600,160756080,10160,10160,10160,10160,0
|
|
20241127,193500,160756080,10160,10160,10160,10160,0
|
|
20241127,193400,160756080,10160,10160,10160,10160,0
|
|
20241127,193300,160756080,10160,10160,10160,10160,0
|
|
20241127,193200,160756080,10160,10160,10160,10160,0
|
|
20241127,193100,160756080,10160,10160,10160,10160,13
|
|
20241127,193000,160756080,10160,10160,10160,10160,0
|
|
20241127,192900,160756080,10160,10160,10160,10160,0
|
|
20241127,192800,160756080,10160,10160,10160,10160,0
|
|
20241127,192700,160756080,10160,10160,10160,10160,0
|
|
20241127,192600,160756080,10160,10160,10160,10160,0
|
|
20241127,192500,160756080,10160,10160,10160,10160,0
|
|
20241127,192400,160756080,10160,10160,10160,10160,0
|
|
20241127,192300,160756080,10160,10160,10160,10160,0
|
|
20241127,192200,160756080,10160,10160,10160,10160,0
|
|
20241127,192100,160756080,10160,10160,10160,10160,0
|
|
20241127,192000,160756080,10160,10160,10160,10160,0
|
|
20241127,191900,160756080,10160,10160,10160,10160,0
|
|
20241127,191800,160756080,10160,10160,10160,10160,0
|
|
20241127,191700,160756080,10160,10160,10160,10160,0
|
|
20241127,191600,160756080,10160,10160,10160,10160,0
|
|
20241127,191500,160756080,10160,10160,10160,10160,0
|
|
20241127,191400,160756080,10160,10160,10160,10160,0
|
|
20241127,191300,160756080,10160,10160,10160,10160,0
|
|
20241127,191200,160756080,10160,10160,10160,10160,0
|
|
20241127,191100,160756080,10160,10160,10160,10160,0
|
|
20241127,191000,160756080,10160,10160,10160,10160,0
|
|
20241127,190900,160756080,10160,10160,10160,10160,0
|
|
20241127,190800,160756080,10160,10160,10160,10160,0
|
|
20241127,190700,160756080,10160,10160,10160,10160,0
|
|
20241127,190600,160756080,10160,10160,10160,10160,0
|
|
20241127,190500,160756080,10160,10160,10160,10160,0
|
|
20241127,190400,160756080,10160,10160,10160,10160,0
|
|
20241127,190300,160756080,10160,10160,10160,10160,0
|
|
20241127,190200,160756080,10160,10160,10160,10160,0
|
|
20241127,190100,160756080,10160,10160,10160,10160,13
|
|
20241127,190000,160756080,10160,10160,10160,10160,0
|
|
20241127,185900,160756080,10160,10160,10160,10160,0
|
|
20241127,185800,160756080,10160,10160,10160,10160,0
|
|
20241127,185700,160756080,10160,10160,10160,10160,0
|
|
20241127,185600,160756080,10160,10160,10160,10160,0
|
|
20241127,185500,160756080,10160,10160,10160,10160,0
|
|
20241127,185400,160756080,10160,10160,10160,10160,0
|
|
20241127,185300,160756080,10160,10160,10160,10160,0
|
|
20241127,185200,160756080,10160,10160,10160,10160,0
|
|
20241127,185100,160756080,10160,10160,10160,10160,0
|
|
20241127,185000,160756080,10160,10160,10160,10160,0
|
|
20241127,184900,160756080,10160,10160,10160,10160,0
|
|
20241127,184800,160756080,10160,10160,10160,10160,0
|
|
20241127,184700,160756080,10160,10160,10160,10160,0
|
|
20241127,184600,160756080,10160,10160,10160,10160,0
|
|
20241127,184500,160756080,10160,10160,10160,10160,0
|
|
20241127,184400,160756080,10160,10160,10160,10160,0
|
|
20241127,184300,160756080,10160,10160,10160,10160,0
|
|
20241127,184200,160756080,10160,10160,10160,10160,0
|
|
20241127,184100,160756080,10160,10160,10160,10160,0
|
|
20241127,184000,160756080,10160,10160,10160,10160,0
|
|
20241127,183900,160756080,10160,10160,10160,10160,0
|
|
20241127,183800,160756080,10160,10160,10160,10160,0
|
|
20241127,183700,160756080,10160,10160,10160,10160,0
|
|
20241127,183600,160756080,10160,10160,10160,10160,0
|
|
20241127,183500,160756080,10160,10160,10160,10160,0
|
|
20241127,183400,160756080,10160,10160,10160,10160,0
|
|
20241127,183300,160756080,10160,10160,10160,10160,0
|
|
20241127,183200,160756080,10160,10160,10160,10160,0
|
|
20241127,183100,160756080,10160,10160,10160,10160,13
|
|
20241127,183000,160756080,10160,10160,10160,10160,0
|
|
20241127,182900,160756080,10160,10160,10160,10160,0
|
|
20241127,182800,160756080,10160,10160,10160,10160,0
|
|
20241127,182700,160756080,10160,10160,10160,10160,0
|
|
20241127,182600,160756080,10160,10160,10160,10160,0
|
|
20241127,182500,160756080,10160,10160,10160,10160,0
|
|
20241127,182400,160756080,10160,10160,10160,10160,0
|
|
20241127,182300,160756080,10160,10160,10160,10160,0
|
|
20241127,182200,160756080,10160,10160,10160,10160,0
|
|
20241127,182100,160756080,10160,10160,10160,10160,0
|
|
20241127,182000,160756080,10160,10160,10160,10160,0
|
|
20241127,181900,160756080,10160,10160,10160,10160,0
|
|
20241127,181800,160756080,10160,10160,10160,10160,0
|
|
20241127,181700,160756080,10160,10160,10160,10160,0
|
|
20241127,181600,160756080,10160,10160,10160,10160,0
|
|
20241127,181500,160756080,10160,10160,10160,10160,0
|
|
20241127,181400,160756080,10160,10160,10160,10160,0
|
|
20241127,181300,160756080,10160,10160,10160,10160,0
|
|
20241127,181200,160756080,10160,10160,10160,10160,0
|
|
20241127,181100,160756080,10160,10160,10160,10160,0
|
|
20241127,181000,160756080,10160,10160,10160,10160,0
|
|
20241127,180900,160756080,10160,10160,10160,10160,0
|
|
20241127,180800,160756080,10160,10160,10160,10160,0
|
|
20241127,180700,160756080,10160,10160,10160,10160,0
|
|
20241127,180600,160756080,10160,10160,10160,10160,0
|
|
20241127,180500,160756080,10160,10160,10160,10160,0
|
|
20241127,180400,160756080,10160,10160,10160,10160,0
|
|
20241127,180300,160756080,10160,10160,10160,10160,0
|
|
20241127,180200,160756080,10160,10160,10160,10160,0
|
|
20241127,180100,160756080,10160,10160,10160,10160,13
|
|
20241127,180000,160756080,10160,10160,10160,10160,0
|
|
20241127,175900,160756080,10160,10160,10160,10160,0
|
|
20241127,175800,160756080,10160,10160,10160,10160,0
|
|
20241127,175700,160756080,10160,10160,10160,10160,0
|
|
20241127,175600,160756080,10160,10160,10160,10160,0
|
|
20241127,175500,160756080,10160,10160,10160,10160,0
|
|
20241127,175400,160756080,10160,10160,10160,10160,0
|
|
20241127,175300,160756080,10160,10160,10160,10160,0
|
|
20241127,175200,160756080,10160,10160,10160,10160,0
|
|
20241127,175100,160756080,10160,10160,10160,10160,0
|
|
20241127,175000,160756080,10160,10160,10160,10160,0
|
|
20241127,174900,160756080,10160,10160,10160,10160,0
|
|
20241127,174800,160756080,10160,10160,10160,10160,0
|
|
20241127,174700,160756080,10160,10160,10160,10160,0
|
|
20241127,174600,160756080,10160,10160,10160,10160,0
|
|
20241127,174500,160756080,10160,10160,10160,10160,0
|
|
20241127,174400,160756080,10160,10160,10160,10160,0
|
|
20241127,174300,160756080,10160,10160,10160,10160,0
|
|
20241127,174200,160756080,10160,10160,10160,10160,0
|
|
20241127,174100,160756080,10160,10160,10160,10160,0
|
|
20241127,174000,160756080,10160,10160,10160,10160,0
|
|
20241127,173900,160756080,10160,10160,10160,10160,0
|
|
20241127,173800,160756080,10160,10160,10160,10160,0
|
|
20241127,173700,160756080,10160,10160,10160,10160,0
|
|
20241127,173600,160756080,10160,10160,10160,10160,0
|
|
20241127,173500,160756080,10160,10160,10160,10160,0
|
|
20241127,173400,160756080,10160,10160,10160,10160,0
|
|
20241127,173300,160756080,10160,10160,10160,10160,0
|
|
20241127,173200,160756080,10160,10160,10160,10160,0
|
|
20241127,173100,160756080,10160,10160,10160,10160,13
|
|
20241127,173000,160756080,10160,10160,10160,10160,0
|
|
20241127,172900,160756080,10160,10160,10160,10160,0
|
|
20241127,172800,160756080,10160,10160,10160,10160,0
|
|
20241127,172700,160756080,10160,10160,10160,10160,0
|
|
20241127,172600,160756080,10160,10160,10160,10160,0
|
|
20241127,172500,160756080,10160,10160,10160,10160,0
|
|
20241127,172400,160756080,10160,10160,10160,10160,0
|
|
20241127,172300,160756080,10160,10160,10160,10160,0
|
|
20241127,172200,160756080,10160,10160,10160,10160,0
|
|
20241127,172100,160756080,10160,10160,10160,10160,0
|
|
20241127,172000,160756080,10160,10160,10160,10160,0
|
|
20241127,171900,160756080,10160,10160,10160,10160,0
|
|
20241127,171800,160756080,10160,10160,10160,10160,0
|
|
20241127,171700,160756080,10160,10160,10160,10160,0
|
|
20241127,171600,160756080,10160,10160,10160,10160,0
|
|
20241127,171500,160756080,10160,10160,10160,10160,0
|
|
20241127,171400,160756080,10160,10160,10160,10160,0
|
|
20241127,171300,160756080,10160,10160,10160,10160,0
|
|
20241127,171200,160756080,10160,10160,10160,10160,0
|
|
20241127,171100,160756080,10160,10160,10160,10160,0
|
|
20241127,171000,160756080,10160,10160,10160,10160,0
|
|
20241127,170900,160756080,10160,10160,10160,10160,0
|
|
20241127,170800,160756080,10160,10160,10160,10160,0
|
|
20241127,170700,160756080,10160,10160,10160,10160,0
|
|
20241127,170600,160756080,10160,10160,10160,10160,0
|
|
20241127,170500,160756080,10160,10160,10160,10160,0
|
|
20241127,170400,160756080,10160,10160,10160,10160,0
|
|
20241127,170300,160756080,10160,10160,10160,10160,0
|
|
20241127,170200,160756080,10160,10160,10160,10160,0
|
|
20241127,170100,160756080,10160,10160,10160,10160,13
|
|
20241127,170000,160756080,10160,10160,10160,10160,0
|
|
20241127,165900,160756080,10160,10160,10160,10160,0
|
|
20241127,165800,160756080,10160,10160,10160,10160,0
|
|
20241127,165700,160756080,10160,10160,10160,10160,0
|
|
20241127,165600,160756080,10160,10160,10160,10160,0
|
|
20241127,165500,160756080,10160,10160,10160,10160,0
|
|
20241127,165400,160756080,10160,10160,10160,10160,0
|
|
20241127,165300,160756080,10160,10160,10160,10160,0
|
|
20241127,165200,160756080,10160,10160,10160,10160,0
|
|
20241127,165100,160756080,10160,10160,10160,10160,0
|
|
20241127,165000,160756080,10160,10160,10160,10160,0
|
|
20241127,164900,160756080,10160,10160,10160,10160,0
|
|
20241127,164800,160756080,10160,10160,10160,10160,0
|
|
20241127,164700,160756080,10160,10160,10160,10160,0
|
|
20241127,164600,160756080,10160,10160,10160,10160,0
|
|
20241127,164500,160756080,10160,10160,10160,10160,0
|
|
20241127,164400,160756080,10160,10160,10160,10160,0
|
|
20241127,164300,160756080,10160,10160,10160,10160,0
|
|
20241127,164200,160756080,10160,10160,10160,10160,0
|
|
20241127,164100,160756080,10160,10160,10160,10160,0
|
|
20241127,164000,160756080,10160,10160,10160,10160,0
|
|
20241127,163900,160756080,10160,10160,10160,10160,0
|
|
20241127,163800,160756080,10160,10160,10160,10160,0
|
|
20241127,163700,160756080,10160,10160,10160,10160,0
|
|
20241127,163600,160756080,10160,10160,10160,10160,0
|
|
20241127,163500,160756080,10160,10160,10160,10160,0
|
|
20241127,163400,160756080,10160,10160,10160,10160,0
|
|
20241127,163300,160756080,10160,10160,10160,10160,0
|
|
20241127,163200,160756080,10160,10160,10160,10160,0
|
|
20241127,163100,160756080,10160,10160,10160,10160,13
|
|
20241127,163000,160756080,10160,10160,10160,10160,0
|
|
20241127,162900,160756080,10160,10160,10160,10160,0
|
|
20241127,162800,160756080,10160,10160,10160,10160,0
|
|
20241127,162700,160756080,10160,10160,10160,10160,0
|
|
20241127,162600,160756080,10160,10160,10160,10160,0
|
|
20241127,162500,160756080,10160,10160,10160,10160,0
|
|
20241127,162400,160756080,10160,10160,10160,10160,0
|
|
20241127,162300,160756080,10160,10160,10160,10160,0
|
|
20241127,162200,160756080,10160,10160,10160,10160,0
|
|
20241127,162100,160756080,10160,10160,10160,10160,0
|
|
20241127,162000,160756080,10160,10160,10160,10160,0
|
|
20241127,161900,160756080,10160,10160,10160,10160,0
|
|
20241127,161800,160756080,10160,10160,10160,10160,0
|
|
20241127,161700,160756080,10160,10160,10160,10160,0
|
|
20241127,161600,160756080,10160,10160,10160,10160,0
|
|
20241127,161500,160756080,10160,10160,10160,10160,0
|
|
20241127,161400,160756080,10160,10160,10160,10160,0
|
|
20241127,161300,160756080,10160,10160,10160,10160,0
|
|
20241127,161200,160756080,10160,10160,10160,10160,0
|
|
20241127,161100,160756080,10160,10160,10160,10160,0
|
|
20241127,161000,160756080,10160,10160,10160,10160,0
|
|
20241127,160900,160756080,10160,10160,10160,10160,0
|
|
20241127,160800,160756080,10160,10160,10160,10160,0
|
|
20241127,160700,160756080,10160,10160,10160,10160,0
|
|
20241127,160600,160756080,10160,10160,10160,10160,0
|
|
20241127,160500,160756080,10160,10160,10160,10160,0
|
|
20241127,160400,160756080,10160,10160,10160,10160,0
|
|
20241127,160300,160756080,10160,10160,10160,10160,0
|
|
20241127,160200,160756080,10160,10160,10160,10160,0
|
|
20241127,160100,160756080,10160,10160,10160,10160,13
|
|
20241127,160000,160756080,10160,10160,10160,10160,0
|
|
20241127,155900,160756080,10160,10160,10160,10160,0
|
|
20241127,155800,160756080,10160,10160,10160,10160,0
|
|
20241127,155700,160756080,10160,10160,10160,10160,0
|
|
20241127,155600,160756080,10160,10160,10160,10160,0
|
|
20241127,155500,160756080,10160,10160,10160,10160,0
|
|
20241127,155400,160756080,10160,10160,10160,10160,0
|
|
20241127,155300,160756080,10160,10160,10160,10160,0
|
|
20241127,155200,160756080,10160,10160,10160,10160,0
|
|
20241127,155100,160756080,10160,10160,10160,10160,0
|
|
20241127,155000,160756080,10160,10160,10160,10160,0
|
|
20241127,154900,160756080,10160,10160,10160,10160,0
|
|
20241127,154800,160756080,10160,10160,10160,10160,0
|
|
20241127,154700,160756080,10160,10160,10160,10160,0
|
|
20241127,154600,160756080,10160,10160,10160,10160,0
|
|
20241127,154500,160756080,10160,10160,10160,10160,0
|
|
20241127,154400,160756080,10160,10160,10160,10160,0
|
|
20241127,154300,160756080,10160,10160,10160,10160,0
|
|
20241127,154200,160756080,10160,10160,10160,10160,0
|
|
20241127,154100,160756080,10160,10160,10160,10160,0
|
|
20241127,154000,160756080,10160,10160,10160,10160,0
|
|
20241127,153900,160756080,10160,10160,10160,10160,0
|
|
20241127,153800,160756080,10160,10160,10160,10160,0
|
|
20241127,153700,160756080,10160,10160,10160,10160,0
|
|
20241127,153600,160756080,10160,10160,10160,10160,0
|
|
20241127,153500,160756080,10160,10160,10160,10160,0
|
|
20241127,153400,160756080,10160,10160,10160,10160,0
|
|
20241127,153300,160756080,10160,10160,10160,10160,0
|
|
20241127,153200,160756080,10160,10160,10160,10160,0
|
|
20241127,153100,160756080,10160,10160,10160,10160,13
|
|
20241127,153000,160756080,10160,10160,10160,10160,13
|
|
20241127,152900,160624000,10170,10170,10170,10170,0
|
|
20241127,152800,160624000,10170,10170,10170,10170,0
|
|
20241127,152700,160624000,10170,10170,10170,10170,0
|
|
20241127,152600,160624000,10170,10170,10170,10170,0
|
|
20241127,152500,160624000,10170,10170,10170,10170,0
|
|
20241127,152400,160624000,10170,10170,10170,10170,0
|
|
20241127,152300,160624000,10170,10170,10170,10170,0
|
|
20241127,152200,160624000,10170,10170,10170,10170,0
|
|
20241127,152100,160624000,10170,10170,10170,10170,0
|
|
20241127,152000,160624000,10170,10170,10170,10170,0
|
|
20241127,151900,160624000,10170,10170,10170,10170,0
|
|
20241127,151800,160624000,10170,10170,10170,10170,0
|
|
20241127,151700,160624000,10170,10170,10170,10170,0
|
|
20241127,151600,160624000,10170,10170,10170,10170,20
|
|
20241127,151500,160420600,10170,10170,10170,10170,0
|
|
20241127,151400,160420600,10170,10170,10170,10170,0
|
|
20241127,151300,160420600,10170,10170,10170,10170,0
|
|
20241127,151200,160420600,10170,10170,10170,10170,0
|
|
20241127,151100,160420600,10170,10170,10170,10170,0
|
|
20241127,151000,160420600,10170,10140,10170,10140,48
|
|
20241127,150900,159932470,10170,10170,10170,10170,2
|
|
20241127,150800,159912130,10170,10170,10170,10170,0
|
|
20241127,150700,159912130,10170,10170,10170,10170,0
|
|
20241127,150600,159912130,10170,10170,10170,10170,7
|
|
20241127,150500,159840940,10170,10170,10170,10170,0
|
|
20241127,150400,159840940,10170,10170,10170,10170,0
|
|
20241127,150300,159840940,10170,10170,10170,10170,5
|
|
20241127,150200,159790090,10170,10170,10170,10170,1
|
|
20241127,150100,159779920,10160,10160,10160,10160,0
|
|
20241127,150000,159779920,10160,10160,10160,10160,1
|
|
20241127,145900,159769760,10130,10130,10130,10130,0
|
|
20241127,145800,159769760,10130,10130,10130,10130,0
|
|
20241127,145700,159769760,10130,10130,10130,10130,0
|
|
20241127,145600,159769760,10130,10130,10130,10130,0
|
|
20241127,145500,159769760,10130,10130,10130,10130,0
|
|
20241127,145400,159769760,10130,10140,10140,10130,279
|
|
20241127,145300,156941990,10140,10140,10140,10140,0
|
|
20241127,145200,156941990,10140,10140,10140,10140,100
|
|
20241127,145100,155927990,10130,10130,10130,10130,6
|
|
20241127,145000,155867210,10140,10140,10140,10140,0
|
|
20241127,144900,155867210,10140,10140,10140,10140,0
|
|
20241127,144800,155867210,10140,10140,10140,10140,0
|
|
20241127,144700,155867210,10140,10140,10140,10140,0
|
|
20241127,144600,155867210,10140,10140,10140,10140,0
|
|
20241127,144500,155867210,10140,10140,10140,10140,103
|
|
20241127,144400,154822790,10150,10150,10150,10150,0
|
|
20241127,144300,154822790,10150,10150,10150,10150,50
|
|
20241127,144200,154315290,10140,10140,10140,10140,0
|
|
20241127,144100,154315290,10140,10140,10140,10140,0
|
|
20241127,144000,154315290,10140,10140,10140,10140,0
|
|
20241127,143900,154315290,10140,10140,10140,10140,0
|
|
20241127,143800,154315290,10140,10140,10140,10140,0
|
|
20241127,143700,154315290,10140,10140,10140,10140,0
|
|
20241127,143600,154315290,10140,10140,10140,10140,0
|
|
20241127,143500,154315290,10140,10140,10140,10140,0
|
|
20241127,143400,154315290,10140,10140,10140,10140,0
|
|
20241127,143300,154315290,10140,10140,10140,10140,0
|
|
20241127,143200,154315290,10140,10140,10140,10140,0
|
|
20241127,143100,154315290,10140,10140,10140,10140,0
|
|
20241127,143000,154315290,10140,10140,10140,10140,0
|
|
20241127,142900,154315290,10140,10140,10140,10140,0
|
|
20241127,142800,154315290,10140,10140,10140,10140,0
|
|
20241127,142700,154315290,10140,10140,10140,10140,0
|
|
20241127,142600,154315290,10140,10140,10140,10140,0
|
|
20241127,142500,154315290,10140,10140,10140,10140,0
|
|
20241127,142400,154315290,10140,10140,10140,10140,0
|
|
20241127,142300,154315290,10140,10140,10140,10140,0
|
|
20241127,142200,154315290,10140,10140,10140,10140,0
|
|
20241127,142100,154315290,10140,10140,10140,10140,0
|
|
20241127,142000,154315290,10140,10140,10140,10140,0
|
|
20241127,141900,154315290,10140,10140,10140,10140,0
|
|
20241127,141800,154315290,10140,10140,10140,10140,0
|
|
20241127,141700,154315290,10140,10140,10140,10140,0
|
|
20241127,141600,154315290,10140,10140,10140,10140,2
|
|
20241127,141500,154295010,10130,10130,10130,10130,0
|
|
20241127,141400,154295010,10130,10130,10130,10130,0
|
|
20241127,141300,154295010,10130,10130,10130,10130,0
|
|
20241127,141200,154295010,10130,10130,10130,10130,0
|
|
20241127,141100,154295010,10130,10130,10130,10130,0
|
|
20241127,141000,154295010,10130,10140,10140,10130,100
|
|
20241127,140900,153281750,10140,10140,10140,10140,0
|
|
20241127,140800,153281750,10140,10140,10140,10140,0
|
|
20241127,140700,153281750,10140,10140,10140,10140,0
|
|
20241127,140600,153281750,10140,10160,10160,10140,17
|
|
20241127,140500,153109350,10170,10170,10170,10170,0
|
|
20241127,140400,153109350,10170,10170,10170,10170,0
|
|
20241127,140300,153109350,10170,10170,10170,10170,0
|
|
20241127,140200,153109350,10170,10170,10170,10170,0
|
|
20241127,140100,153109350,10170,10170,10170,10170,1
|
|
20241127,140000,153099180,10180,10180,10180,10180,0
|
|
20241127,135900,153099180,10180,10180,10180,10180,0
|
|
20241127,135800,153099180,10180,10180,10180,10180,0
|
|
20241127,135700,153099180,10180,10180,10180,10180,0
|
|
20241127,135600,153099180,10180,10180,10180,10180,0
|
|
20241127,135500,153099180,10180,10180,10180,10180,0
|
|
20241127,135400,153099180,10180,10180,10180,10180,0
|
|
20241127,135300,153099180,10180,10180,10180,10180,0
|
|
20241127,135200,153099180,10180,10180,10180,10180,0
|
|
20241127,135100,153099180,10180,10180,10180,10180,0
|
|
20241127,135000,153099180,10180,10180,10180,10180,0
|
|
20241127,134900,153099180,10180,10180,10180,10180,0
|
|
20241127,134800,153099180,10180,10180,10180,10180,0
|
|
20241127,134700,153099180,10180,10180,10180,10180,0
|
|
20241127,134600,153099180,10180,10180,10180,10180,0
|
|
20241127,134500,153099180,10180,10180,10180,10180,0
|
|
20241127,134400,153099180,10180,10180,10180,10180,0
|
|
20241127,134300,153099180,10180,10180,10180,10180,0
|
|
20241127,134200,153099180,10180,10180,10180,10180,0
|
|
20241127,134100,153099180,10180,10180,10180,10180,0
|
|
20241127,134000,153099180,10180,10180,10180,10180,0
|
|
20241127,133900,153099180,10180,10180,10180,10180,0
|
|
20241127,133800,153099180,10180,10180,10180,10180,22
|
|
20241127,133700,152875220,10180,10180,10180,10180,0
|
|
20241127,133600,152875220,10180,10180,10180,10180,0
|
|
20241127,133500,152875220,10180,10180,10180,10180,0
|
|
20241127,133400,152875220,10180,10180,10180,10180,0
|
|
20241127,133300,152875220,10180,10180,10180,10180,1
|
|
20241127,133200,152865040,10180,10180,10180,10180,0
|
|
20241127,133100,152865040,10180,10180,10180,10180,0
|
|
20241127,133000,152865040,10180,10180,10180,10180,0
|
|
20241127,132900,152865040,10180,10180,10180,10180,0
|
|
20241127,132800,152865040,10180,10180,10180,10180,0
|
|
20241127,132700,152865040,10180,10180,10180,10180,0
|
|
20241127,132600,152865040,10180,10180,10180,10180,0
|
|
20241127,132500,152865040,10180,10180,10180,10180,0
|
|
20241127,132400,152865040,10180,10180,10180,10180,0
|
|
20241127,132300,152865040,10180,10180,10180,10180,0
|
|
20241127,132200,152865040,10180,10180,10180,10180,0
|
|
20241127,132100,152865040,10180,10180,10180,10180,0
|
|
20241127,132000,152865040,10180,10180,10180,10180,0
|
|
20241127,131900,152865040,10180,10180,10180,10180,0
|
|
20241127,131800,152865040,10180,10180,10180,10180,0
|
|
20241127,131700,152865040,10180,10180,10180,10180,0
|
|
20241127,131600,152865040,10180,10180,10180,10180,0
|
|
20241127,131500,152865040,10180,10140,10180,10140,18
|
|
20241127,131400,152682120,10190,10190,10190,10190,0
|
|
20241127,131300,152682120,10190,10190,10190,10190,15
|
|
20241127,131200,152529270,10130,10130,10130,10130,0
|
|
20241127,131100,152529270,10130,10130,10130,10130,0
|
|
20241127,131000,152529270,10130,10130,10130,10130,0
|
|
20241127,130900,152529270,10130,10130,10130,10130,0
|
|
20241127,130800,152529270,10130,10150,10150,10130,743
|
|
20241127,130700,144995820,10150,10150,10150,10150,0
|
|
20241127,130600,144995820,10150,10160,10160,10150,100
|
|
20241127,130500,143980040,10160,10160,10160,10160,0
|
|
20241127,130400,143980040,10160,10160,10160,10160,0
|
|
20241127,130300,143980040,10160,10160,10160,10160,0
|
|
20241127,130200,143980040,10160,10160,10160,10160,0
|
|
20241127,130100,143980040,10160,10160,10160,10160,0
|
|
20241127,130000,143980040,10160,10160,10160,10160,0
|
|
20241127,125900,143980040,10160,10160,10160,10160,0
|
|
20241127,125800,143980040,10160,10160,10160,10160,0
|
|
20241127,125700,143980040,10160,10160,10160,10160,0
|
|
20241127,125600,143980040,10160,10160,10160,10160,0
|
|
20241127,125500,143980040,10160,10160,10160,10160,0
|
|
20241127,125400,143980040,10160,10160,10160,10160,0
|
|
20241127,125300,143980040,10160,10160,10160,10160,0
|
|
20241127,125200,143980040,10160,10160,10160,10160,0
|
|
20241127,125100,143980040,10160,10160,10160,10160,0
|
|
20241127,125000,143980040,10160,10160,10160,10160,0
|
|
20241127,124900,143980040,10160,10160,10160,10160,0
|
|
20241127,124800,143980040,10160,10160,10160,10160,0
|
|
20241127,124700,143980040,10160,10160,10160,10160,0
|
|
20241127,124600,143980040,10160,10160,10160,10160,0
|
|
20241127,124500,143980040,10160,10160,10160,10160,0
|
|
20241127,124400,143980040,10160,10160,10160,10160,0
|
|
20241127,124300,143980040,10160,10160,10160,10160,0
|
|
20241127,124200,143980040,10160,10160,10160,10160,0
|
|
20241127,124100,143980040,10160,10160,10160,10160,0
|
|
20241127,124000,143980040,10160,10160,10160,10160,10
|
|
20241127,123900,143878440,10160,10160,10160,10160,0
|
|
20241127,123800,143878440,10160,10160,10160,10160,3
|
|
20241127,123700,143847960,10160,10160,10160,10160,0
|
|
20241127,123600,143847960,10160,10160,10160,10160,0
|
|
20241127,123500,143847960,10160,10170,10170,10160,52
|
|
20241127,123400,143319450,10170,10170,10170,10170,0
|
|
20241127,123300,143319450,10170,10170,10170,10170,0
|
|
20241127,123200,143319450,10170,10170,10170,10170,0
|
|
20241127,123100,143319450,10170,10170,10170,10170,0
|
|
20241127,123000,143319450,10170,10170,10170,10170,1
|
|
20241127,122900,143309280,10170,10170,10170,10170,0
|
|
20241127,122800,143309280,10170,10180,10180,10170,10
|
|
20241127,122700,143207490,10180,10180,10180,10180,1
|
|
20241127,122600,143197310,10180,10180,10180,10180,0
|
|
20241127,122500,143197310,10180,10180,10180,10180,0
|
|
20241127,122400,143197310,10180,10180,10180,10180,0
|
|
20241127,122300,143197310,10180,10180,10180,10180,0
|
|
20241127,122200,143197310,10180,10180,10180,10180,0
|
|
20241127,122100,143197310,10180,10180,10180,10180,0
|
|
20241127,122000,143197310,10180,10180,10180,10180,0
|
|
20241127,121900,143197310,10180,10180,10180,10180,0
|
|
20241127,121800,143197310,10180,10180,10180,10180,5
|
|
20241127,121700,143146410,10160,10160,10160,10160,0
|
|
20241127,121600,143146410,10160,10160,10160,10160,0
|
|
20241127,121500,143146410,10160,10160,10160,10160,0
|
|
20241127,121400,143146410,10160,10160,10160,10160,0
|
|
20241127,121300,143146410,10160,10160,10160,10160,0
|
|
20241127,121200,143146410,10160,10160,10160,10160,0
|
|
20241127,121100,143146410,10160,10160,10160,10160,0
|
|
20241127,121000,143146410,10160,10160,10160,10160,0
|
|
20241127,120900,143146410,10160,10160,10160,10160,0
|
|
20241127,120800,143146410,10160,10160,10160,10160,11
|
|
20241127,120700,143034650,10150,10160,10160,10150,844
|
|
20241127,120600,134460110,10150,10160,10160,10150,324
|
|
20241127,120500,131169550,10160,10160,10160,10160,4
|
|
20241127,120400,131128910,10150,10150,10150,10150,0
|
|
20241127,120300,131128910,10150,10150,10150,10150,0
|
|
20241127,120200,131128910,10150,10150,10150,10150,1
|
|
20241127,120100,131118760,10180,10180,10180,10180,0
|
|
20241127,120000,131118760,10180,10180,10180,10180,0
|
|
20241127,115900,131118760,10180,10180,10180,10180,0
|
|
20241127,115800,131118760,10180,10180,10180,10180,0
|
|
20241127,115700,131118760,10180,10180,10180,10180,0
|
|
20241127,115600,131118760,10180,10180,10180,10180,0
|
|
20241127,115500,131118760,10180,10180,10180,10180,0
|
|
20241127,115400,131118760,10180,10180,10180,10180,0
|
|
20241127,115300,131118760,10180,10180,10180,10180,0
|
|
20241127,115200,131118760,10180,10180,10180,10180,0
|
|
20241127,115100,131118760,10180,10180,10180,10180,0
|
|
20241127,115000,131118760,10180,10180,10180,10180,0
|
|
20241127,114900,131118760,10180,10180,10180,10180,0
|
|
20241127,114800,131118760,10180,10180,10180,10180,1
|
|
20241127,114700,131108580,10150,10150,10150,10150,101
|
|
20241127,114600,130083430,10180,10180,10180,10180,0
|
|
20241127,114500,130083430,10180,10180,10180,10180,0
|
|
20241127,114400,130083430,10180,10180,10180,10180,0
|
|
20241127,114300,130083430,10180,10180,10180,10180,0
|
|
20241127,114200,130083430,10180,10180,10180,10180,0
|
|
20241127,114100,130083430,10180,10180,10180,10180,0
|
|
20241127,114000,130083430,10180,10180,10180,10180,0
|
|
20241127,113900,130083430,10180,10180,10180,10180,0
|
|
20241127,113800,130083430,10180,10180,10180,10180,0
|
|
20241127,113700,130083430,10180,10180,10180,10180,0
|
|
20241127,113600,130083430,10180,10180,10180,10180,0
|
|
20241127,113500,130083430,10180,10180,10180,10180,0
|
|
20241127,113400,130083430,10180,10180,10180,10180,10
|
|
20241127,113300,129981630,10180,10180,10180,10180,0
|
|
20241127,113200,129981630,10180,10180,10180,10180,0
|
|
20241127,113100,129981630,10180,10180,10180,10180,10
|
|
20241127,113000,129879830,10180,10180,10180,10180,0
|
|
20241127,112900,129879830,10180,10180,10180,10180,0
|
|
20241127,112800,129879830,10180,10180,10180,10180,0
|
|
20241127,112700,129879830,10180,10180,10180,10180,14
|
|
20241127,112600,129737310,10140,10140,10140,10140,0
|
|
20241127,112500,129737310,10140,10140,10140,10140,0
|
|
20241127,112400,129737310,10140,10140,10140,10140,0
|
|
20241127,112300,129737310,10140,10140,10140,10140,200
|
|
20241127,112200,127709310,10210,10210,10210,10210,0
|
|
20241127,112100,127709310,10210,10210,10210,10210,0
|
|
20241127,112000,127709310,10210,10210,10210,10210,0
|
|
20241127,111900,127709310,10210,10210,10210,10210,0
|
|
20241127,111800,127709310,10210,10210,10210,10210,0
|
|
20241127,111700,127709310,10210,10210,10210,10210,0
|
|
20241127,111600,127709310,10210,10210,10210,10210,0
|
|
20241127,111500,127709310,10210,10210,10210,10210,0
|
|
20241127,111400,127709310,10210,10210,10210,10210,0
|
|
20241127,111300,127709310,10210,10210,10210,10210,0
|
|
20241127,111200,127709310,10210,10210,10210,10210,0
|
|
20241127,111100,127709310,10210,10210,10210,10210,0
|
|
20241127,111000,127709310,10210,10210,10210,10210,0
|
|
20241127,110900,127709310,10210,10210,10210,10210,0
|
|
20241127,110800,127709310,10210,10210,10210,10210,0
|
|
20241127,110700,127709310,10210,10210,10210,10210,0
|
|
20241127,110600,127709310,10210,10180,10210,10120,414
|
|
20241127,110500,123490870,10210,10210,10210,10210,0
|
|
20241127,110400,123490870,10210,10210,10210,10210,0
|
|
20241127,110300,123490870,10210,10210,10210,10210,0
|
|
20241127,110200,123490870,10210,10210,10210,10210,0
|
|
20241127,110100,123490870,10210,10210,10210,10210,0
|
|
20241127,110000,123490870,10210,10210,10210,10210,0
|
|
20241127,105900,123490870,10210,10210,10210,10210,0
|
|
20241127,105800,123490870,10210,10210,10210,10210,0
|
|
20241127,105700,123490870,10210,10210,10210,10210,0
|
|
20241127,105600,123490870,10210,10210,10210,10210,0
|
|
20241127,105500,123490870,10210,10210,10210,10210,20
|
|
20241127,105400,123286670,10210,10210,10210,10210,1
|
|
20241127,105300,123276460,10210,10210,10210,10210,1
|
|
20241127,105200,123266250,10130,10130,10130,10130,0
|
|
20241127,105100,123266250,10130,10130,10130,10130,0
|
|
20241127,105000,123266250,10130,10160,10160,10130,1000
|
|
20241127,104900,113128930,10160,10160,10160,10160,617
|
|
20241127,104800,106860210,10160,10240,10240,10160,355
|
|
20241127,104700,103249030,10240,10240,10240,10240,29
|
|
20241127,104600,102952070,10270,10270,10270,10270,0
|
|
20241127,104500,102952070,10270,10270,10270,10270,0
|
|
20241127,104400,102952070,10270,10270,10270,10270,0
|
|
20241127,104300,102952070,10270,10270,10270,10270,0
|
|
20241127,104200,102952070,10270,10270,10270,10270,0
|
|
20241127,104100,102952070,10270,10270,10270,10270,0
|
|
20241127,104000,102952070,10270,10270,10270,10270,0
|
|
20241127,103900,102952070,10270,10270,10270,10270,0
|
|
20241127,103800,102952070,10270,10270,10270,10270,0
|
|
20241127,103700,102952070,10270,10270,10270,10270,0
|
|
20241127,103600,102952070,10270,10270,10270,10270,0
|
|
20241127,103500,102952070,10270,10270,10270,10270,0
|
|
20241127,103400,102952070,10270,10270,10270,10270,0
|
|
20241127,103300,102952070,10270,10270,10270,10270,0
|
|
20241127,103200,102952070,10270,10270,10270,10270,0
|
|
20241127,103100,102952070,10270,10270,10270,10270,0
|
|
20241127,103000,102952070,10270,10270,10270,10270,0
|
|
20241127,102900,102952070,10270,10270,10270,10270,186
|
|
20241127,102800,101041850,10270,10270,10270,10270,0
|
|
20241127,102700,101041850,10270,10270,10270,10270,0
|
|
20241127,102600,101041850,10270,10260,10270,10260,50
|
|
20241127,102500,100528650,10270,10270,10270,10270,0
|
|
20241127,102400,100528650,10270,10270,10270,10270,0
|
|
20241127,102300,100528650,10270,10270,10270,10270,0
|
|
20241127,102200,100528650,10270,10270,10270,10270,0
|
|
20241127,102100,100528650,10270,10270,10270,10270,0
|
|
20241127,102000,100528650,10270,10270,10270,10270,0
|
|
20241127,101900,100528650,10270,10270,10270,10270,0
|
|
20241127,101800,100528650,10270,10270,10270,10270,0
|
|
20241127,101700,100528650,10270,10260,10270,10260,2
|
|
20241127,101600,100508120,10270,10270,10270,10270,0
|
|
20241127,101500,100508120,10270,10270,10270,10270,0
|
|
20241127,101400,100508120,10270,10270,10270,10270,0
|
|
20241127,101300,100508120,10270,10270,10270,10270,0
|
|
20241127,101200,100508120,10270,10270,10270,10270,0
|
|
20241127,101100,100508120,10270,10270,10270,10270,20
|
|
20241127,101000,100302720,10270,10270,10270,10270,0
|
|
20241127,100900,100302720,10270,10270,10270,10270,0
|
|
20241127,100800,100302720,10270,10280,10290,10120,348
|
|
20241127,100700,96763990,10290,10290,10290,10290,0
|
|
20241127,100600,96763990,10290,10290,10290,10290,0
|
|
20241127,100500,96763990,10290,10260,10300,10160,126
|
|
20241127,100400,95479820,10240,10250,10250,10240,999
|
|
20241127,100300,85240090,10290,10190,10290,10190,820
|
|
20241127,100200,76807700,10180,10180,10180,10180,0
|
|
20241127,100100,76807700,10180,10180,10180,10180,0
|
|
20241127,100000,76807700,10180,10180,10180,10180,1
|
|
20241127,095900,76797520,10150,10150,10150,10150,0
|
|
20241127,095800,76797520,10150,10150,10150,10150,104
|
|
20241127,095700,75741920,10100,10100,10100,10100,0
|
|
20241127,095600,75741920,10100,10100,10100,10100,0
|
|
20241127,095500,75741920,10100,10100,10100,10100,0
|
|
20241127,095400,75741920,10100,10100,10100,10100,0
|
|
20241127,095300,75741920,10100,10100,10100,10100,50
|
|
20241127,095200,75236920,10150,10150,10150,10150,0
|
|
20241127,095100,75236920,10150,10140,10150,10140,3
|
|
20241127,095000,75206480,10100,10100,10100,10100,100
|
|
20241127,094900,74196480,10100,10090,10120,10090,235
|
|
20241127,094800,71823880,10070,10070,10070,10070,0
|
|
20241127,094700,71823880,10070,10070,10070,10070,100
|
|
20241127,094600,70816880,10070,10070,10070,10070,0
|
|
20241127,094500,70816880,10070,10070,10070,10070,134
|
|
20241127,094400,69467500,10000,10070,10070,10000,101
|
|
20241127,094300,68457430,10000,10000,10000,10000,149
|
|
20241127,094200,66967430,10070,10000,10070,10000,102
|
|
20241127,094100,65947300,10000,10010,10010,10000,141
|
|
20241127,094000,64537290,10010,10010,10010,10010,100
|
|
20241127,093900,63536290,10000,10000,10000,10000,1
|
|
20241127,093800,63526290,10000,10000,10000,10000,216
|
|
20241127,093700,61366290,9990,10000,10000,9990,41
|
|
20241127,093600,60956300,9990,10010,10010,9990,346
|
|
20241127,093500,57495820,10000,10030,10030,10000,1000
|
|
20241127,093400,47485920,10030,10030,10030,10020,648
|
|
20241127,093300,40986980,10070,10070,10070,10030,349
|
|
20241127,093200,37481180,10050,10090,10090,10050,784
|
|
20241127,093100,29588050,10100,10090,10100,10090,90
|
|
20241127,093000,28679840,10100,10130,10130,10100,562
|
|
20241127,092900,23002510,10130,10150,10150,10130,339
|
|
20241127,092800,19565380,10170,10170,10170,10170,173
|
|
20241127,092700,17805970,10170,10170,10170,10170,165
|
|
20241127,092600,16127920,10150,10140,10150,10130,567
|
|
20241127,092500,10382360,10150,10150,10150,10150,182
|
|
20241127,092400,8535060,10150,10190,10190,10150,305
|
|
20241127,092300,5434970,10200,10200,10200,10200,0
|
|
20241127,092200,5434970,10200,10200,10200,10200,10
|
|
20241127,092100,5332970,10200,10200,10200,10200,0
|
|
20241127,092000,5332970,10200,10210,10210,10200,147
|
|
20241127,091900,3833470,10200,10200,10200,10200,0
|
|
20241127,091800,3833470,10200,10200,10200,10200,0
|
|
20241127,091700,3833470,10200,10200,10200,10200,0
|
|
20241127,091600,3833470,10200,10200,10200,10200,0
|
|
20241127,091500,3833470,10200,10200,10200,10200,0
|
|
20241127,091400,3833470,10200,10200,10200,10200,0
|
|
20241127,091300,3833470,10200,10200,10200,10200,1
|
|
20241127,091200,3823270,10200,10200,10200,10200,9
|
|
20241127,091100,3731470,10200,10230,10230,10200,226
|
|
20241127,091000,1423370,10230,10230,10230,10230,0
|
|
20241127,090900,1423370,10230,10230,10230,10230,0
|
|
20241127,090800,1423370,10230,10230,10230,10230,0
|
|
20241127,090700,1423370,10230,10230,10230,10230,0
|
|
20241127,090600,1423370,10230,10230,10230,10230,0
|
|
20241127,090500,1423370,10230,10230,10230,10230,0
|
|
20241127,090400,1423370,10230,10230,10230,10230,20
|
|
20241127,090300,1218770,10230,10230,10230,10230,10
|
|
20241127,090200,1116470,10350,10360,10360,10350,68
|
|
20241127,090100,412000,10360,10360,10360,10360,0
|
|
20241127,090000,412000,10360,10280,10360,10280,40
|