580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183700,46353600,9400,9400,9400,9400,267
|
|
20241127,183600,46353600,9400,9400,9400,9400,0
|
|
20241127,183500,46353600,9400,9400,9400,9400,0
|
|
20241127,183400,46353600,9400,9400,9400,9400,0
|
|
20241127,183300,46353600,9400,9400,9400,9400,0
|
|
20241127,183200,46353600,9400,9400,9400,9400,0
|
|
20241127,183100,46353600,9400,9400,9400,9400,0
|
|
20241127,183000,46353600,9400,9400,9400,9400,0
|
|
20241127,182900,46353600,9400,9400,9400,9400,0
|
|
20241127,182800,46353600,9400,9400,9400,9400,0
|
|
20241127,182700,46353600,9400,9400,9400,9400,0
|
|
20241127,182600,46353600,9400,9400,9400,9400,0
|
|
20241127,182500,46353600,9400,9400,9400,9400,0
|
|
20241127,182400,46353600,9400,9400,9400,9400,0
|
|
20241127,182300,46353600,9400,9400,9400,9400,0
|
|
20241127,182200,46353600,9400,9400,9400,9400,0
|
|
20241127,182100,46353600,9400,9400,9400,9400,0
|
|
20241127,182000,46353600,9400,9400,9400,9400,0
|
|
20241127,181900,46353600,9400,9400,9400,9400,0
|
|
20241127,181800,46353600,9400,9400,9400,9400,0
|
|
20241127,181700,46353600,9400,9400,9400,9400,0
|
|
20241127,181600,46353600,9400,9400,9400,9400,0
|
|
20241127,181500,46353600,9400,9400,9400,9400,0
|
|
20241127,181400,46353600,9400,9400,9400,9400,0
|
|
20241127,181300,46353600,9400,9400,9400,9400,0
|
|
20241127,181200,46353600,9400,9400,9400,9400,0
|
|
20241127,181100,46353600,9400,9400,9400,9400,0
|
|
20241127,181000,46353600,9400,9400,9400,9400,0
|
|
20241127,180900,46353600,9400,9400,9400,9400,0
|
|
20241127,180800,46353600,9400,9400,9400,9400,0
|
|
20241127,180700,46353600,9400,9400,9400,9400,267
|
|
20241127,180600,46353600,9400,9400,9400,9400,0
|
|
20241127,180500,46353600,9400,9400,9400,9400,0
|
|
20241127,180400,46353600,9400,9400,9400,9400,0
|
|
20241127,180300,46353600,9400,9400,9400,9400,0
|
|
20241127,180200,46353600,9400,9400,9400,9400,0
|
|
20241127,180100,46353600,9400,9400,9400,9400,0
|
|
20241127,180000,46353600,9400,9400,9400,9400,0
|
|
20241127,175900,46353600,9400,9400,9400,9400,0
|
|
20241127,175800,46353600,9400,9400,9400,9400,0
|
|
20241127,175700,46353600,9400,9400,9400,9400,0
|
|
20241127,175600,46353600,9400,9400,9400,9400,0
|
|
20241127,175500,46353600,9400,9400,9400,9400,0
|
|
20241127,175400,46353600,9400,9400,9400,9400,0
|
|
20241127,175300,46353600,9400,9400,9400,9400,0
|
|
20241127,175200,46353600,9400,9400,9400,9400,0
|
|
20241127,175100,46353600,9400,9400,9400,9400,0
|
|
20241127,175000,46353600,9400,9400,9400,9400,0
|
|
20241127,174900,46353600,9400,9400,9400,9400,0
|
|
20241127,174800,46353600,9400,9400,9400,9400,0
|
|
20241127,174700,46353600,9400,9400,9400,9400,0
|
|
20241127,174600,46353600,9400,9400,9400,9400,0
|
|
20241127,174500,46353600,9400,9400,9400,9400,0
|
|
20241127,174400,46353600,9400,9400,9400,9400,0
|
|
20241127,174300,46353600,9400,9400,9400,9400,0
|
|
20241127,174200,46353600,9400,9400,9400,9400,0
|
|
20241127,174100,46353600,9400,9400,9400,9400,0
|
|
20241127,174000,46353600,9400,9400,9400,9400,0
|
|
20241127,173900,46353600,9400,9400,9400,9400,0
|
|
20241127,173800,46353600,9400,9400,9400,9400,0
|
|
20241127,173700,46353600,9400,9400,9400,9400,267
|
|
20241127,173600,46353600,9400,9400,9400,9400,0
|
|
20241127,173500,46353600,9400,9400,9400,9400,0
|
|
20241127,173400,46353600,9400,9400,9400,9400,0
|
|
20241127,173300,46353600,9400,9400,9400,9400,0
|
|
20241127,173200,46353600,9400,9400,9400,9400,0
|
|
20241127,173100,46353600,9400,9400,9400,9400,0
|
|
20241127,173000,46353600,9400,9400,9400,9400,0
|
|
20241127,172900,46353600,9400,9400,9400,9400,0
|
|
20241127,172800,46353600,9400,9400,9400,9400,0
|
|
20241127,172700,46353600,9400,9400,9400,9400,0
|
|
20241127,172600,46353600,9400,9400,9400,9400,0
|
|
20241127,172500,46353600,9400,9400,9400,9400,0
|
|
20241127,172400,46353600,9400,9400,9400,9400,0
|
|
20241127,172300,46353600,9400,9400,9400,9400,0
|
|
20241127,172200,46353600,9400,9400,9400,9400,0
|
|
20241127,172100,46353600,9400,9400,9400,9400,0
|
|
20241127,172000,46353600,9400,9400,9400,9400,0
|
|
20241127,171900,46353600,9400,9400,9400,9400,0
|
|
20241127,171800,46353600,9400,9400,9400,9400,0
|
|
20241127,171700,46353600,9400,9400,9400,9400,0
|
|
20241127,171600,46353600,9400,9400,9400,9400,0
|
|
20241127,171500,46353600,9400,9400,9400,9400,0
|
|
20241127,171400,46353600,9400,9400,9400,9400,0
|
|
20241127,171300,46353600,9400,9400,9400,9400,0
|
|
20241127,171200,46353600,9400,9400,9400,9400,0
|
|
20241127,171100,46353600,9400,9400,9400,9400,0
|
|
20241127,171000,46353600,9400,9400,9400,9400,0
|
|
20241127,170900,46353600,9400,9400,9400,9400,0
|
|
20241127,170800,46353600,9400,9400,9400,9400,0
|
|
20241127,170700,46353600,9400,9400,9400,9400,267
|
|
20241127,170600,46353600,9400,9400,9400,9400,0
|
|
20241127,170500,46353600,9400,9400,9400,9400,0
|
|
20241127,170400,46353600,9400,9400,9400,9400,0
|
|
20241127,170300,46353600,9400,9400,9400,9400,0
|
|
20241127,170200,46353600,9400,9400,9400,9400,0
|
|
20241127,170100,46353600,9400,9400,9400,9400,0
|
|
20241127,170000,46353600,9400,9400,9400,9400,0
|
|
20241127,165900,46353600,9400,9400,9400,9400,0
|
|
20241127,165800,46353600,9400,9400,9400,9400,0
|
|
20241127,165700,46353600,9400,9400,9400,9400,0
|
|
20241127,165600,46353600,9400,9400,9400,9400,0
|
|
20241127,165500,46353600,9400,9400,9400,9400,0
|
|
20241127,165400,46353600,9400,9400,9400,9400,0
|
|
20241127,165300,46353600,9400,9400,9400,9400,0
|
|
20241127,165200,46353600,9400,9400,9400,9400,0
|
|
20241127,165100,46353600,9400,9400,9400,9400,0
|
|
20241127,165000,46353600,9400,9400,9400,9400,0
|
|
20241127,164900,46353600,9400,9400,9400,9400,0
|
|
20241127,164800,46353600,9400,9400,9400,9400,0
|
|
20241127,164700,46353600,9400,9400,9400,9400,0
|
|
20241127,164600,46353600,9400,9400,9400,9400,0
|
|
20241127,164500,46353600,9400,9400,9400,9400,0
|
|
20241127,164400,46353600,9400,9400,9400,9400,0
|
|
20241127,164300,46353600,9400,9400,9400,9400,0
|
|
20241127,164200,46353600,9400,9400,9400,9400,0
|
|
20241127,164100,46353600,9400,9400,9400,9400,0
|
|
20241127,164000,46353600,9400,9400,9400,9400,0
|
|
20241127,163900,46353600,9400,9400,9400,9400,0
|
|
20241127,163800,46353600,9400,9400,9400,9400,0
|
|
20241127,163700,46353600,9400,9400,9400,9400,267
|
|
20241127,163600,46353600,9400,9400,9400,9400,0
|
|
20241127,163500,46353600,9400,9400,9400,9400,0
|
|
20241127,163400,46353600,9400,9400,9400,9400,0
|
|
20241127,163300,46353600,9400,9400,9400,9400,0
|
|
20241127,163200,46353600,9400,9400,9400,9400,0
|
|
20241127,163100,46353600,9400,9400,9400,9400,0
|
|
20241127,163000,46353600,9400,9400,9400,9400,0
|
|
20241127,162900,46353600,9400,9400,9400,9400,0
|
|
20241127,162800,46353600,9400,9400,9400,9400,0
|
|
20241127,162700,46353600,9400,9400,9400,9400,0
|
|
20241127,162600,46353600,9400,9400,9400,9400,0
|
|
20241127,162500,46353600,9400,9400,9400,9400,0
|
|
20241127,162400,46353600,9400,9400,9400,9400,0
|
|
20241127,162300,46353600,9400,9400,9400,9400,0
|
|
20241127,162200,46353600,9400,9400,9400,9400,0
|
|
20241127,162100,46353600,9400,9400,9400,9400,0
|
|
20241127,162000,46353600,9400,9400,9400,9400,0
|
|
20241127,161900,46353600,9400,9400,9400,9400,0
|
|
20241127,161800,46353600,9400,9400,9400,9400,0
|
|
20241127,161700,46353600,9400,9400,9400,9400,0
|
|
20241127,161600,46353600,9400,9400,9400,9400,0
|
|
20241127,161500,46353600,9400,9400,9400,9400,0
|
|
20241127,161400,46353600,9400,9400,9400,9400,0
|
|
20241127,161300,46353600,9400,9400,9400,9400,0
|
|
20241127,161200,46353600,9400,9400,9400,9400,0
|
|
20241127,161100,46353600,9400,9400,9400,9400,0
|
|
20241127,161000,46353600,9400,9400,9400,9400,0
|
|
20241127,160900,46353600,9400,9400,9400,9400,0
|
|
20241127,160800,46353600,9400,9400,9400,9400,0
|
|
20241127,160700,46353600,9400,9400,9400,9400,267
|
|
20241127,160600,46353600,9400,9400,9400,9400,0
|
|
20241127,160500,46353600,9400,9400,9400,9400,0
|
|
20241127,160400,46353600,9400,9400,9400,9400,0
|
|
20241127,160300,46353600,9400,9400,9400,9400,0
|
|
20241127,160200,46353600,9400,9400,9400,9400,0
|
|
20241127,160100,46353600,9400,9400,9400,9400,0
|
|
20241127,160000,46353600,9400,9400,9400,9400,0
|
|
20241127,155900,46353600,9400,9400,9400,9400,0
|
|
20241127,155800,46353600,9400,9400,9400,9400,0
|
|
20241127,155700,46353600,9400,9400,9400,9400,0
|
|
20241127,155600,46353600,9400,9400,9400,9400,0
|
|
20241127,155500,46353600,9400,9400,9400,9400,0
|
|
20241127,155400,46353600,9400,9400,9400,9400,0
|
|
20241127,155300,46353600,9400,9400,9400,9400,0
|
|
20241127,155200,46353600,9400,9400,9400,9400,0
|
|
20241127,155100,46353600,9400,9400,9400,9400,0
|
|
20241127,155000,46353600,9400,9400,9400,9400,0
|
|
20241127,154900,46353600,9400,9400,9400,9400,0
|
|
20241127,154800,46353600,9400,9400,9400,9400,0
|
|
20241127,154700,46353600,9400,9400,9400,9400,0
|
|
20241127,154600,46353600,9400,9400,9400,9400,0
|
|
20241127,154500,46353600,9400,9400,9400,9400,0
|
|
20241127,154400,46353600,9400,9400,9400,9400,0
|
|
20241127,154300,46353600,9400,9400,9400,9400,0
|
|
20241127,154200,46353600,9400,9400,9400,9400,0
|
|
20241127,154100,46353600,9400,9400,9400,9400,0
|
|
20241127,154000,46353600,9400,9400,9400,9400,0
|
|
20241127,153900,46353600,9400,9400,9400,9400,0
|
|
20241127,153800,46353600,9400,9400,9400,9400,0
|
|
20241127,153700,46353600,9400,9400,9400,9400,267
|
|
20241127,153600,46353600,9400,9400,9400,9400,0
|
|
20241127,153500,46353600,9400,9400,9400,9400,0
|
|
20241127,153400,46353600,9400,9400,9400,9400,0
|
|
20241127,153300,46353600,9400,9400,9400,9400,0
|
|
20241127,153200,46353600,9400,9400,9400,9400,0
|
|
20241127,153100,46353600,9400,9400,9400,9400,0
|
|
20241127,153000,46353600,9400,9400,9400,9400,267
|
|
20241127,152900,43843800,9290,9290,9290,9290,0
|
|
20241127,152800,43843800,9290,9290,9290,9290,0
|
|
20241127,152700,43843800,9290,9290,9290,9290,0
|
|
20241127,152600,43843800,9290,9290,9290,9290,0
|
|
20241127,152500,43843800,9290,9290,9290,9290,0
|
|
20241127,152400,43843800,9290,9290,9290,9290,0
|
|
20241127,152300,43843800,9290,9290,9290,9290,0
|
|
20241127,152200,43843800,9290,9290,9290,9290,0
|
|
20241127,152100,43843800,9290,9290,9290,9290,0
|
|
20241127,152000,43843800,9290,9290,9290,9290,0
|
|
20241127,151900,43843800,9290,9290,9290,9290,0
|
|
20241127,151800,43843800,9290,9290,9290,9290,0
|
|
20241127,151700,43843800,9290,9290,9290,9290,0
|
|
20241127,151600,43843800,9290,9290,9290,9290,134
|
|
20241127,151500,42598940,9280,9280,9280,9280,7
|
|
20241127,151400,42533980,9280,9280,9280,9280,31
|
|
20241127,151300,42246300,9280,9280,9280,9280,0
|
|
20241127,151200,42246300,9280,9280,9280,9280,0
|
|
20241127,151100,42246300,9280,9280,9280,9280,6
|
|
20241127,151000,42190620,9280,9280,9280,9280,0
|
|
20241127,150900,42190620,9280,9280,9280,9280,0
|
|
20241127,150800,42190620,9280,9290,9290,9280,12
|
|
20241127,150700,42079210,9290,9290,9290,9290,2
|
|
20241127,150600,42060630,9290,9290,9290,9290,5
|
|
20241127,150500,42014180,9280,9280,9290,9280,13
|
|
20241127,150400,41893490,9280,9290,9290,9280,60
|
|
20241127,150300,41336110,9280,9280,9280,9280,0
|
|
20241127,150200,41336110,9280,9280,9280,9280,7
|
|
20241127,150100,41271150,9290,9290,9290,9290,5
|
|
20241127,150000,41224700,9280,9280,9280,9280,0
|
|
20241127,145900,41224700,9280,9280,9280,9280,7
|
|
20241127,145800,41159740,9280,9280,9280,9280,0
|
|
20241127,145700,41159740,9280,9280,9280,9280,0
|
|
20241127,145600,41159740,9280,9280,9280,9280,6
|
|
20241127,145500,41104060,9280,9280,9280,9280,0
|
|
20241127,145400,41104060,9280,9280,9280,9280,0
|
|
20241127,145300,41104060,9280,9280,9280,9280,7
|
|
20241127,145200,41039100,9290,9290,9290,9290,200
|
|
20241127,145100,39181100,9280,9280,9280,9280,0
|
|
20241127,145000,39181100,9280,9280,9280,9280,0
|
|
20241127,144900,39181100,9280,9280,9280,9280,7
|
|
20241127,144800,39116140,9280,9280,9280,9280,0
|
|
20241127,144700,39116140,9280,9280,9280,9280,0
|
|
20241127,144600,39116140,9280,9280,9280,9280,7
|
|
20241127,144500,39051180,9280,9280,9280,9280,0
|
|
20241127,144400,39051180,9280,9280,9280,9280,0
|
|
20241127,144300,39051180,9280,9290,9290,9280,35
|
|
20241127,144200,38726100,9280,9280,9280,9280,0
|
|
20241127,144100,38726100,9280,9280,9280,9280,0
|
|
20241127,144000,38726100,9280,9280,9280,9280,7
|
|
20241127,143900,38661140,9280,9280,9280,9280,0
|
|
20241127,143800,38661140,9280,9280,9280,9280,0
|
|
20241127,143700,38661140,9280,9280,9280,9280,7
|
|
20241127,143600,38596180,9280,9280,9280,9280,0
|
|
20241127,143500,38596180,9280,9280,9280,9280,0
|
|
20241127,143400,38596180,9280,9280,9280,9280,7
|
|
20241127,143300,38531220,9290,9300,9320,9290,3
|
|
20241127,143200,38503310,9280,9280,9280,9280,0
|
|
20241127,143100,38503310,9280,9280,9280,9280,7
|
|
20241127,143000,38438350,9280,9280,9280,9280,0
|
|
20241127,142900,38438350,9280,9280,9280,9280,1
|
|
20241127,142800,38429070,9280,9280,9280,9280,4
|
|
20241127,142700,38391950,9280,9290,9290,9280,9
|
|
20241127,142600,38308410,9290,9290,9290,9290,32
|
|
20241127,142500,38011130,9280,9280,9280,9280,0
|
|
20241127,142400,38011130,9280,9280,9280,9280,7
|
|
20241127,142300,37946170,9280,9280,9280,9280,0
|
|
20241127,142200,37946170,9280,9280,9280,9280,0
|
|
20241127,142100,37946170,9280,9280,9280,9280,6
|
|
20241127,142000,37890490,9280,9280,9280,9280,0
|
|
20241127,141900,37890490,9280,9280,9280,9280,0
|
|
20241127,141800,37890490,9280,9280,9280,9280,7
|
|
20241127,141700,37825530,9280,9280,9280,9280,0
|
|
20241127,141600,37825530,9280,9280,9280,9280,0
|
|
20241127,141500,37825530,9280,9280,9280,9280,7
|
|
20241127,141400,37760570,9280,9280,9280,9280,0
|
|
20241127,141300,37760570,9280,9280,9280,9280,0
|
|
20241127,141200,37760570,9280,9290,9290,9280,57
|
|
20241127,141100,37231110,9280,9280,9280,9280,0
|
|
20241127,141000,37231110,9280,9330,9330,9280,123
|
|
20241127,140900,36088480,9280,9280,9280,9280,7
|
|
20241127,140800,36023520,9290,9290,9290,9290,0
|
|
20241127,140700,36023520,9290,9290,9290,9290,0
|
|
20241127,140600,36023520,9290,9290,9290,9290,0
|
|
20241127,140500,36023520,9290,9290,9290,9290,7
|
|
20241127,140400,35958490,9420,9310,9420,9310,3
|
|
20241127,140300,35930420,9280,9280,9280,9280,0
|
|
20241127,140200,35930420,9280,9280,9280,9280,7
|
|
20241127,140100,35865460,9290,9290,9290,9290,0
|
|
20241127,140000,35865460,9290,9290,9290,9290,2
|
|
20241127,135900,35846880,9280,9280,9280,9280,7
|
|
20241127,135800,35781920,9280,9280,9280,9280,0
|
|
20241127,135700,35781920,9280,9280,9280,9280,0
|
|
20241127,135600,35781920,9280,9280,9280,9280,7
|
|
20241127,135500,35716960,9280,9280,9280,9280,1
|
|
20241127,135400,35707680,9290,9290,9290,9290,100
|
|
20241127,135300,34778680,9290,9290,9290,9290,183
|
|
20241127,135200,33078610,9280,9280,9280,9280,0
|
|
20241127,135100,33078610,9280,9280,9280,9280,0
|
|
20241127,135000,33078610,9280,9280,9280,9280,7
|
|
20241127,134900,33013650,9280,9280,9280,9280,0
|
|
20241127,134800,33013650,9280,9280,9280,9280,0
|
|
20241127,134700,33013650,9280,9280,9280,9280,6
|
|
20241127,134600,32957970,9340,9310,9340,9310,2
|
|
20241127,134500,32939320,9290,9290,9290,9290,15
|
|
20241127,134400,32799970,9280,9280,9280,9280,0
|
|
20241127,134300,32799970,9280,9280,9280,9280,7
|
|
20241127,134200,32735010,9280,9280,9280,9280,0
|
|
20241127,134100,32735010,9280,9280,9280,9280,0
|
|
20241127,134000,32735010,9280,9280,9280,9280,7
|
|
20241127,133900,32670050,9280,9280,9280,9280,0
|
|
20241127,133800,32670050,9280,9280,9280,9280,0
|
|
20241127,133700,32670050,9280,9290,9290,9280,8
|
|
20241127,133600,32595800,9290,9290,9290,9290,50
|
|
20241127,133500,32131300,9290,9290,9290,9290,0
|
|
20241127,133400,32131300,9290,9340,9340,9270,41
|
|
20241127,133300,31750460,9280,9340,9340,9270,36
|
|
20241127,133200,31415550,9280,9290,9340,9280,90
|
|
20241127,133100,30579270,9300,9320,9320,9290,416
|
|
20241127,133000,26708060,9310,9310,9310,9310,0
|
|
20241127,132900,26708060,9310,9330,9330,9310,127
|
|
20241127,132800,25523690,9330,9340,9340,9330,575
|
|
20241127,132700,20154340,9340,9340,9340,9340,18
|
|
20241127,132600,19986220,9340,9340,9340,9340,0
|
|
20241127,132500,19986220,9340,9340,9340,9340,7
|
|
20241127,132400,19920840,9340,9340,9340,9340,0
|
|
20241127,132300,19920840,9340,9370,9370,9340,202
|
|
20241127,132200,18031280,9370,9370,9370,9370,0
|
|
20241127,132100,18031280,9370,9370,9370,9370,9
|
|
20241127,132000,17946950,9370,9370,9370,9370,0
|
|
20241127,131900,17946950,9370,9370,9370,9370,0
|
|
20241127,131800,17946950,9370,9390,9390,9370,178
|
|
20241127,131700,16276740,9390,9390,9390,9390,0
|
|
20241127,131600,16276740,9390,9390,9390,9390,0
|
|
20241127,131500,16276740,9390,9390,9390,9390,9
|
|
20241127,131400,16192230,9390,9390,9390,9390,0
|
|
20241127,131300,16192230,9390,9390,9390,9390,0
|
|
20241127,131200,16192230,9390,9400,9400,9390,302
|
|
20241127,131100,13355820,9400,9400,9400,9400,0
|
|
20241127,131000,13355820,9400,9400,9400,9400,0
|
|
20241127,130900,13355820,9400,9390,9400,9390,155
|
|
20241127,130800,11898890,9390,9390,9390,9390,0
|
|
20241127,130700,11898890,9390,9390,9390,9390,0
|
|
20241127,130600,11898890,9390,9390,9390,9390,7
|
|
20241127,130500,11833160,9390,9400,9400,9390,148
|
|
20241127,130400,10442120,9420,9420,9420,9420,0
|
|
20241127,130300,10442120,9420,9420,9420,9420,2
|
|
20241127,130200,10423280,9420,9420,9420,9420,0
|
|
20241127,130100,10423280,9420,9420,9420,9420,0
|
|
20241127,130000,10423280,9420,9420,9420,9420,0
|
|
20241127,125900,10423280,9420,9420,9420,9420,7
|
|
20241127,125800,10357340,9420,9420,9420,9420,0
|
|
20241127,125700,10357340,9420,9420,9420,9420,0
|
|
20241127,125600,10357340,9420,9420,9420,9420,7
|
|
20241127,125500,10291400,9420,9420,9420,9420,0
|
|
20241127,125400,10291400,9420,9420,9420,9420,0
|
|
20241127,125300,10291400,9420,9420,9420,9420,7
|
|
20241127,125200,10225460,9420,9420,9420,9420,177
|
|
20241127,125100,8558120,9400,9400,9400,9400,0
|
|
20241127,125000,8558120,9400,9400,9400,9400,7
|
|
20241127,124900,8492320,9400,9400,9400,9400,0
|
|
20241127,124800,8492320,9400,9400,9400,9400,0
|
|
20241127,124700,8492320,9400,9400,9400,9400,7
|
|
20241127,124600,8426520,9400,9400,9400,9400,5
|
|
20241127,124500,8379520,9400,9400,9400,9400,0
|
|
20241127,124400,8379520,9400,9400,9400,9400,7
|
|
20241127,124300,8313720,9420,9420,9420,9420,11
|
|
20241127,124200,8210100,9420,9420,9420,9420,10
|
|
20241127,124100,8115900,9390,9390,9390,9390,47
|
|
20241127,124000,7674570,9390,9390,9390,9390,0
|
|
20241127,123900,7674570,9390,9390,9390,9390,0
|
|
20241127,123800,7674570,9390,9390,9390,9390,6
|
|
20241127,123700,7618230,9390,9390,9390,9390,0
|
|
20241127,123600,7618230,9390,9390,9390,9390,0
|
|
20241127,123500,7618230,9390,9390,9390,9390,0
|
|
20241127,123400,7618230,9390,9390,9390,9390,7
|
|
20241127,123300,7552500,9390,9390,9390,9390,0
|
|
20241127,123200,7552500,9390,9390,9390,9390,0
|
|
20241127,123100,7552500,9390,9390,9390,9390,7
|
|
20241127,123000,7486770,9390,9390,9390,9390,0
|
|
20241127,122900,7486770,9390,9390,9390,9390,0
|
|
20241127,122800,7486770,9390,9390,9390,9390,7
|
|
20241127,122700,7421040,9390,9410,9410,9390,10
|
|
20241127,122600,7326980,9410,9410,9410,9410,0
|
|
20241127,122500,7326980,9410,9410,9410,9410,7
|
|
20241127,122400,7261110,9410,9410,9410,9410,0
|
|
20241127,122300,7261110,9410,9410,9410,9410,135
|
|
20241127,122200,5990760,9410,9410,9410,9410,7
|
|
20241127,122100,5924890,9410,9410,9410,9410,0
|
|
20241127,122000,5924890,9410,9410,9410,9410,0
|
|
20241127,121900,5924890,9410,9410,9410,9410,7
|
|
20241127,121800,5859020,9410,9410,9410,9410,0
|
|
20241127,121700,5859020,9410,9410,9410,9410,0
|
|
20241127,121600,5859020,9410,9410,9410,9410,7
|
|
20241127,121500,5793150,9420,9420,9420,9420,0
|
|
20241127,121400,5793150,9420,9420,9420,9420,0
|
|
20241127,121300,5793150,9420,9420,9420,9420,0
|
|
20241127,121200,5793150,9420,9420,9420,9420,4
|
|
20241127,121100,5755470,9410,9410,9410,9410,0
|
|
20241127,121000,5755470,9410,9410,9410,9410,0
|
|
20241127,120900,5755470,9410,9410,9410,9410,7
|
|
20241127,120800,5689600,9410,9410,9410,9410,0
|
|
20241127,120700,5689600,9410,9410,9410,9410,0
|
|
20241127,120600,5689600,9410,9410,9410,9410,7
|
|
20241127,120500,5623730,9410,9410,9410,9410,0
|
|
20241127,120400,5623730,9410,9410,9410,9410,0
|
|
20241127,120300,5623730,9410,9410,9410,9410,6
|
|
20241127,120200,5567270,9440,9440,9440,9440,0
|
|
20241127,120100,5567270,9440,9440,9440,9440,0
|
|
20241127,120000,5567270,9440,9430,9440,9430,8
|
|
20241127,115900,5491820,9450,9450,9450,9450,21
|
|
20241127,115800,5293370,9450,9450,9450,9450,10
|
|
20241127,115700,5198870,9460,9460,9460,9460,1
|
|
20241127,115600,5189410,9460,9460,9460,9460,0
|
|
20241127,115500,5189410,9460,9460,9460,9460,1
|
|
20241127,115400,5179950,9460,9460,9460,9460,7
|
|
20241127,115300,5113730,9460,9460,9460,9460,10
|
|
20241127,115200,5019130,9460,9460,9460,9460,0
|
|
20241127,115100,5019130,9460,9460,9460,9460,0
|
|
20241127,115000,5019130,9460,9460,9460,9460,7
|
|
20241127,114900,4952910,9480,9480,9480,9480,0
|
|
20241127,114800,4952910,9480,9480,9480,9480,0
|
|
20241127,114700,4952910,9480,9480,9480,9480,3
|
|
20241127,114600,4924470,9480,9480,9480,9480,0
|
|
20241127,114500,4924470,9480,9480,9480,9480,0
|
|
20241127,114400,4924470,9480,9480,9480,9480,7
|
|
20241127,114300,4858110,9480,9480,9480,9480,0
|
|
20241127,114200,4858110,9480,9480,9480,9480,0
|
|
20241127,114100,4858110,9480,9480,9480,9480,7
|
|
20241127,114000,4791750,9480,9480,9480,9480,0
|
|
20241127,113900,4791750,9480,9480,9480,9480,0
|
|
20241127,113800,4791750,9480,9480,9480,9480,7
|
|
20241127,113700,4725390,9480,9480,9480,9480,0
|
|
20241127,113600,4725390,9480,9480,9480,9480,0
|
|
20241127,113500,4725390,9480,9480,9480,9480,7
|
|
20241127,113400,4659030,9480,9480,9480,9480,0
|
|
20241127,113300,4659030,9480,9480,9480,9480,0
|
|
20241127,113200,4659030,9480,9480,9480,9480,7
|
|
20241127,113100,4592670,9490,9490,9490,9490,0
|
|
20241127,113000,4592670,9490,9490,9490,9490,0
|
|
20241127,112900,4592670,9490,9490,9490,9490,10
|
|
20241127,112800,4497770,9480,9480,9480,9480,6
|
|
20241127,112700,4440890,9480,9480,9480,9480,0
|
|
20241127,112600,4440890,9480,9480,9480,9480,0
|
|
20241127,112500,4440890,9480,9480,9480,9480,7
|
|
20241127,112400,4374530,9480,9480,9480,9480,0
|
|
20241127,112300,4374530,9480,9480,9480,9480,0
|
|
20241127,112200,4374530,9480,9480,9480,9480,7
|
|
20241127,112100,4308170,9480,9480,9480,9480,0
|
|
20241127,112000,4308170,9480,9480,9480,9480,0
|
|
20241127,111900,4308170,9480,9480,9480,9480,7
|
|
20241127,111800,4241810,9480,9480,9480,9480,0
|
|
20241127,111700,4241810,9480,9480,9480,9480,0
|
|
20241127,111600,4241810,9480,9500,9500,9480,8
|
|
20241127,111500,4165950,9480,9480,9480,9480,0
|
|
20241127,111400,4165950,9480,9480,9480,9480,0
|
|
20241127,111300,4165950,9480,9480,9480,9480,7
|
|
20241127,111200,4099590,9480,9480,9480,9480,0
|
|
20241127,111100,4099590,9480,9480,9480,9480,0
|
|
20241127,111000,4099590,9480,9480,9480,9480,7
|
|
20241127,110900,4033230,9480,9480,9480,9480,0
|
|
20241127,110800,4033230,9480,9480,9480,9480,0
|
|
20241127,110700,4033230,9480,9480,9480,9480,0
|
|
20241127,110600,4033230,9480,9480,9480,9480,7
|
|
20241127,110500,3966870,9480,9480,9480,9480,0
|
|
20241127,110400,3966870,9480,9480,9480,9480,0
|
|
20241127,110300,3966870,9480,9480,9480,9480,7
|
|
20241127,110200,3900510,9480,9480,9480,9480,0
|
|
20241127,110100,3900510,9480,9480,9480,9480,0
|
|
20241127,110000,3900510,9480,9480,9480,9480,7
|
|
20241127,105900,3834150,9480,9480,9480,9480,0
|
|
20241127,105800,3834150,9480,9480,9480,9480,0
|
|
20241127,105700,3834150,9480,9480,9480,9480,7
|
|
20241127,105600,3767790,9480,9480,9480,9480,0
|
|
20241127,105500,3767790,9480,9480,9480,9480,0
|
|
20241127,105400,3767790,9480,9480,9480,9480,6
|
|
20241127,105300,3710910,9480,9480,9480,9480,0
|
|
20241127,105200,3710910,9480,9480,9480,9480,1
|
|
20241127,105100,3701430,9480,9480,9480,9480,22
|
|
20241127,105000,3492870,9480,9480,9480,9480,0
|
|
20241127,104900,3492870,9480,9480,9480,9480,0
|
|
20241127,104800,3492870,9480,9480,9480,9480,7
|
|
20241127,104700,3426510,9480,9480,9480,9480,0
|
|
20241127,104600,3426510,9480,9480,9480,9480,0
|
|
20241127,104500,3426510,9480,9480,9480,9480,0
|
|
20241127,104400,3426510,9480,9480,9480,9480,7
|
|
20241127,104300,3360150,9480,9480,9480,9480,0
|
|
20241127,104200,3360150,9480,9480,9480,9480,154
|
|
20241127,104100,1900230,9460,9460,9460,9460,7
|
|
20241127,104000,1834010,9460,9460,9460,9460,0
|
|
20241127,103900,1834010,9460,9460,9460,9460,0
|
|
20241127,103800,1834010,9460,9460,9460,9460,7
|
|
20241127,103700,1767790,9460,9460,9460,9460,0
|
|
20241127,103600,1767790,9460,9460,9460,9460,0
|
|
20241127,103500,1767790,9460,9460,9460,9460,7
|
|
20241127,103400,1701570,9450,9450,9450,9450,0
|
|
20241127,103300,1701570,9450,9450,9450,9450,0
|
|
20241127,103200,1701570,9450,9450,9450,9450,7
|
|
20241127,103100,1635420,9450,9450,9450,9450,0
|
|
20241127,103000,1635420,9450,9450,9450,9450,0
|
|
20241127,102900,1635420,9450,9450,9450,9450,7
|
|
20241127,102800,1569270,9460,9460,9460,9460,0
|
|
20241127,102700,1569270,9460,9460,9460,9460,0
|
|
20241127,102600,1569270,9460,9460,9460,9460,11
|
|
20241127,102500,1465210,9460,9460,9460,9460,0
|
|
20241127,102400,1465210,9460,9460,9460,9460,0
|
|
20241127,102300,1465210,9460,9460,9460,9460,7
|
|
20241127,102200,1398990,9460,9460,9460,9460,5
|
|
20241127,102100,1351690,9460,9460,9460,9460,0
|
|
20241127,102000,1351690,9460,9460,9460,9460,0
|
|
20241127,101900,1351690,9460,9460,9460,9460,6
|
|
20241127,101800,1294930,9470,9470,9470,9470,0
|
|
20241127,101700,1294930,9470,9470,9470,9470,0
|
|
20241127,101600,1294930,9470,9470,9470,9470,3
|
|
20241127,101500,1266520,9470,9470,9470,9470,0
|
|
20241127,101400,1266520,9470,9470,9470,9470,0
|
|
20241127,101300,1266520,9470,9470,9470,9470,7
|
|
20241127,101200,1200230,9470,9470,9470,9470,0
|
|
20241127,101100,1200230,9470,9470,9470,9470,0
|
|
20241127,101000,1200230,9470,9470,9470,9470,7
|
|
20241127,100900,1133940,9470,9470,9470,9470,2
|
|
20241127,100800,1115000,9470,9470,9470,9470,0
|
|
20241127,100700,1115000,9470,9470,9470,9470,7
|
|
20241127,100600,1048710,9470,9470,9470,9470,0
|
|
20241127,100500,1048710,9470,9470,9470,9470,0
|
|
20241127,100400,1048710,9470,9470,9470,9470,7
|
|
20241127,100300,982420,9470,9470,9470,9470,0
|
|
20241127,100200,982420,9470,9470,9470,9470,0
|
|
20241127,100100,982420,9470,9470,9470,9470,0
|
|
20241127,100000,982420,9470,9470,9470,9470,0
|
|
20241127,095900,982420,9470,9470,9470,9470,0
|
|
20241127,095800,982420,9470,9470,9470,9470,0
|
|
20241127,095700,982420,9470,9470,9470,9470,0
|
|
20241127,095600,982420,9470,9470,9470,9470,0
|
|
20241127,095500,982420,9470,9470,9470,9470,0
|
|
20241127,095400,982420,9470,9470,9470,9470,13
|
|
20241127,095300,859310,9500,9500,9500,9500,0
|
|
20241127,095200,859310,9500,9500,9500,9500,2
|
|
20241127,095100,840310,9500,9510,9510,9500,20
|
|
20241127,095000,650220,9570,9570,9570,9570,0
|
|
20241127,094900,650220,9570,9570,9570,9570,0
|
|
20241127,094800,650220,9570,9570,9570,9570,0
|
|
20241127,094700,650220,9570,9570,9570,9570,0
|
|
20241127,094600,650220,9570,9570,9570,9570,0
|
|
20241127,094500,650220,9570,9570,9570,9570,0
|
|
20241127,094400,650220,9570,9570,9570,9570,0
|
|
20241127,094300,650220,9570,9570,9570,9570,0
|
|
20241127,094200,650220,9570,9570,9570,9570,0
|
|
20241127,094100,650220,9570,9570,9570,9570,0
|
|
20241127,094000,650220,9570,9540,9570,9540,2
|
|
20241127,093900,631110,9570,9540,9570,9540,3
|
|
20241127,093800,602430,9510,9510,9510,9510,0
|
|
20241127,093700,602430,9510,9510,9510,9510,0
|
|
20241127,093600,602430,9510,9510,9510,9510,5
|
|
20241127,093500,554880,9570,9570,9570,9570,0
|
|
20241127,093400,554880,9570,9570,9570,9570,0
|
|
20241127,093300,554880,9570,9570,9570,9570,0
|
|
20241127,093200,554880,9570,9570,9570,9570,0
|
|
20241127,093100,554880,9570,9570,9570,9570,0
|
|
20241127,093000,554880,9570,9570,9570,9570,0
|
|
20241127,092900,554880,9570,9570,9570,9570,0
|
|
20241127,092800,554880,9570,9570,9570,9570,1
|
|
20241127,092700,545310,9570,9540,9570,9540,52
|
|
20241127,092600,47700,9570,9570,9570,9570,0
|
|
20241127,092500,47700,9570,9570,9570,9570,0
|
|
20241127,092400,47700,9570,9570,9570,9570,0
|
|
20241127,092300,47700,9570,9570,9570,9570,0
|
|
20241127,092200,47700,9570,9570,9570,9570,0
|
|
20241127,092100,47700,9570,9570,9570,9570,0
|
|
20241127,092000,47700,9570,9570,9570,9570,0
|
|
20241127,091900,47700,9570,9570,9570,9570,0
|
|
20241127,091800,47700,9570,9570,9570,9570,0
|
|
20241127,091700,47700,9570,9570,9570,9570,0
|
|
20241127,091600,47700,9570,9570,9570,9570,1
|
|
20241127,091500,38130,9530,9570,9570,9530,2
|
|
20241127,091400,19030,9520,9510,9520,9510,2
|
|
20241127,091300,0,9530,9530,9530,9530,0
|
|
20241127,091200,0,9530,9530,9530,9530,0
|
|
20241127,091100,0,9530,9530,9530,9530,0
|
|
20241127,091000,0,9530,9530,9530,9530,0
|
|
20241127,090900,0,9530,9530,9530,9530,0
|
|
20241127,090800,0,9530,9530,9530,9530,0
|
|
20241127,090700,0,9530,9530,9530,9530,0
|
|
20241127,090600,0,9530,9530,9530,9530,0
|
|
20241127,090500,0,9530,9530,9530,9530,0
|
|
20241127,090400,0,9530,9530,9530,9530,0
|
|
20241127,090300,0,9530,9530,9530,9530,0
|
|
20241127,090200,0,9530,9530,9530,9530,0
|
|
20241127,090100,0,9530,9530,9530,9530,0
|
|
20241127,090000,0,9530,9530,9530,9530,0
|