670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200700,49632130,8720,8720,8720,8720,736
|
|
20241127,200600,49632130,8720,8720,8720,8720,0
|
|
20241127,200500,49632130,8720,8720,8720,8720,0
|
|
20241127,200400,49632130,8720,8720,8720,8720,0
|
|
20241127,200300,49632130,8720,8720,8720,8720,0
|
|
20241127,200200,49632130,8720,8720,8720,8720,0
|
|
20241127,200100,49632130,8720,8720,8720,8720,0
|
|
20241127,200000,49632130,8720,8720,8720,8720,0
|
|
20241127,195900,49632130,8720,8720,8720,8720,0
|
|
20241127,195800,49632130,8720,8720,8720,8720,0
|
|
20241127,195700,49632130,8720,8720,8720,8720,0
|
|
20241127,195600,49632130,8720,8720,8720,8720,0
|
|
20241127,195500,49632130,8720,8720,8720,8720,0
|
|
20241127,195400,49632130,8720,8720,8720,8720,0
|
|
20241127,195300,49632130,8720,8720,8720,8720,0
|
|
20241127,195200,49632130,8720,8720,8720,8720,0
|
|
20241127,195100,49632130,8720,8720,8720,8720,0
|
|
20241127,195000,49632130,8720,8720,8720,8720,0
|
|
20241127,194900,49632130,8720,8720,8720,8720,0
|
|
20241127,194800,49632130,8720,8720,8720,8720,0
|
|
20241127,194700,49632130,8720,8720,8720,8720,0
|
|
20241127,194600,49632130,8720,8720,8720,8720,0
|
|
20241127,194500,49632130,8720,8720,8720,8720,0
|
|
20241127,194400,49632130,8720,8720,8720,8720,0
|
|
20241127,194300,49632130,8720,8720,8720,8720,0
|
|
20241127,194200,49632130,8720,8720,8720,8720,0
|
|
20241127,194100,49632130,8720,8720,8720,8720,0
|
|
20241127,194000,49632130,8720,8720,8720,8720,0
|
|
20241127,193900,49632130,8720,8720,8720,8720,0
|
|
20241127,193800,49632130,8720,8720,8720,8720,0
|
|
20241127,193700,49632130,8720,8720,8720,8720,736
|
|
20241127,193600,49632130,8720,8720,8720,8720,0
|
|
20241127,193500,49632130,8720,8720,8720,8720,0
|
|
20241127,193400,49632130,8720,8720,8720,8720,0
|
|
20241127,193300,49632130,8720,8720,8720,8720,0
|
|
20241127,193200,49632130,8720,8720,8720,8720,0
|
|
20241127,193100,49632130,8720,8720,8720,8720,0
|
|
20241127,193000,49632130,8720,8720,8720,8720,0
|
|
20241127,192900,49632130,8720,8720,8720,8720,0
|
|
20241127,192800,49632130,8720,8720,8720,8720,0
|
|
20241127,192700,49632130,8720,8720,8720,8720,0
|
|
20241127,192600,49632130,8720,8720,8720,8720,0
|
|
20241127,192500,49632130,8720,8720,8720,8720,0
|
|
20241127,192400,49632130,8720,8720,8720,8720,0
|
|
20241127,192300,49632130,8720,8720,8720,8720,0
|
|
20241127,192200,49632130,8720,8720,8720,8720,0
|
|
20241127,192100,49632130,8720,8720,8720,8720,0
|
|
20241127,192000,49632130,8720,8720,8720,8720,0
|
|
20241127,191900,49632130,8720,8720,8720,8720,0
|
|
20241127,191800,49632130,8720,8720,8720,8720,0
|
|
20241127,191700,49632130,8720,8720,8720,8720,0
|
|
20241127,191600,49632130,8720,8720,8720,8720,0
|
|
20241127,191500,49632130,8720,8720,8720,8720,0
|
|
20241127,191400,49632130,8720,8720,8720,8720,0
|
|
20241127,191300,49632130,8720,8720,8720,8720,0
|
|
20241127,191200,49632130,8720,8720,8720,8720,0
|
|
20241127,191100,49632130,8720,8720,8720,8720,0
|
|
20241127,191000,49632130,8720,8720,8720,8720,0
|
|
20241127,190900,49632130,8720,8720,8720,8720,0
|
|
20241127,190800,49632130,8720,8720,8720,8720,0
|
|
20241127,190700,49632130,8720,8720,8720,8720,736
|
|
20241127,190600,49632130,8720,8720,8720,8720,0
|
|
20241127,190500,49632130,8720,8720,8720,8720,0
|
|
20241127,190400,49632130,8720,8720,8720,8720,0
|
|
20241127,190300,49632130,8720,8720,8720,8720,0
|
|
20241127,190200,49632130,8720,8720,8720,8720,0
|
|
20241127,190100,49632130,8720,8720,8720,8720,0
|
|
20241127,190000,49632130,8720,8720,8720,8720,0
|
|
20241127,185900,49632130,8720,8720,8720,8720,0
|
|
20241127,185800,49632130,8720,8720,8720,8720,0
|
|
20241127,185700,49632130,8720,8720,8720,8720,0
|
|
20241127,185600,49632130,8720,8720,8720,8720,0
|
|
20241127,185500,49632130,8720,8720,8720,8720,0
|
|
20241127,185400,49632130,8720,8720,8720,8720,0
|
|
20241127,185300,49632130,8720,8720,8720,8720,0
|
|
20241127,185200,49632130,8720,8720,8720,8720,0
|
|
20241127,185100,49632130,8720,8720,8720,8720,0
|
|
20241127,185000,49632130,8720,8720,8720,8720,0
|
|
20241127,184900,49632130,8720,8720,8720,8720,0
|
|
20241127,184800,49632130,8720,8720,8720,8720,0
|
|
20241127,184700,49632130,8720,8720,8720,8720,0
|
|
20241127,184600,49632130,8720,8720,8720,8720,0
|
|
20241127,184500,49632130,8720,8720,8720,8720,0
|
|
20241127,184400,49632130,8720,8720,8720,8720,0
|
|
20241127,184300,49632130,8720,8720,8720,8720,0
|
|
20241127,184200,49632130,8720,8720,8720,8720,0
|
|
20241127,184100,49632130,8720,8720,8720,8720,0
|
|
20241127,184000,49632130,8720,8720,8720,8720,0
|
|
20241127,183900,49632130,8720,8720,8720,8720,0
|
|
20241127,183800,49632130,8720,8720,8720,8720,0
|
|
20241127,183700,49632130,8720,8720,8720,8720,736
|
|
20241127,183600,49632130,8720,8720,8720,8720,0
|
|
20241127,183500,49632130,8720,8720,8720,8720,0
|
|
20241127,183400,49632130,8720,8720,8720,8720,0
|
|
20241127,183300,49632130,8720,8720,8720,8720,0
|
|
20241127,183200,49632130,8720,8720,8720,8720,0
|
|
20241127,183100,49632130,8720,8720,8720,8720,0
|
|
20241127,183000,49632130,8720,8720,8720,8720,0
|
|
20241127,182900,49632130,8720,8720,8720,8720,0
|
|
20241127,182800,49632130,8720,8720,8720,8720,0
|
|
20241127,182700,49632130,8720,8720,8720,8720,0
|
|
20241127,182600,49632130,8720,8720,8720,8720,0
|
|
20241127,182500,49632130,8720,8720,8720,8720,0
|
|
20241127,182400,49632130,8720,8720,8720,8720,0
|
|
20241127,182300,49632130,8720,8720,8720,8720,0
|
|
20241127,182200,49632130,8720,8720,8720,8720,0
|
|
20241127,182100,49632130,8720,8720,8720,8720,0
|
|
20241127,182000,49632130,8720,8720,8720,8720,0
|
|
20241127,181900,49632130,8720,8720,8720,8720,0
|
|
20241127,181800,49632130,8720,8720,8720,8720,0
|
|
20241127,181700,49632130,8720,8720,8720,8720,0
|
|
20241127,181600,49632130,8720,8720,8720,8720,0
|
|
20241127,181500,49632130,8720,8720,8720,8720,0
|
|
20241127,181400,49632130,8720,8720,8720,8720,0
|
|
20241127,181300,49632130,8720,8720,8720,8720,0
|
|
20241127,181200,49632130,8720,8720,8720,8720,0
|
|
20241127,181100,49632130,8720,8720,8720,8720,0
|
|
20241127,181000,49632130,8720,8720,8720,8720,0
|
|
20241127,180900,49632130,8720,8720,8720,8720,0
|
|
20241127,180800,49632130,8720,8720,8720,8720,0
|
|
20241127,180700,49632130,8720,8720,8720,8720,736
|
|
20241127,180600,49632130,8720,8720,8720,8720,0
|
|
20241127,180500,49632130,8720,8720,8720,8720,0
|
|
20241127,180400,49632130,8720,8720,8720,8720,0
|
|
20241127,180300,49632130,8720,8720,8720,8720,0
|
|
20241127,180200,49632130,8720,8720,8720,8720,0
|
|
20241127,180100,49632130,8720,8720,8720,8720,0
|
|
20241127,180000,49632130,8720,8720,8720,8720,0
|
|
20241127,175900,49632130,8720,8720,8720,8720,0
|
|
20241127,175800,49632130,8720,8720,8720,8720,0
|
|
20241127,175700,49632130,8720,8720,8720,8720,0
|
|
20241127,175600,49632130,8720,8720,8720,8720,0
|
|
20241127,175500,49632130,8720,8720,8720,8720,0
|
|
20241127,175400,49632130,8720,8720,8720,8720,0
|
|
20241127,175300,49632130,8720,8720,8720,8720,0
|
|
20241127,175200,49632130,8720,8720,8720,8720,0
|
|
20241127,175100,49632130,8720,8720,8720,8720,0
|
|
20241127,175000,49632130,8720,8720,8720,8720,0
|
|
20241127,174900,49632130,8720,8720,8720,8720,0
|
|
20241127,174800,49632130,8720,8720,8720,8720,0
|
|
20241127,174700,49632130,8720,8720,8720,8720,0
|
|
20241127,174600,49632130,8720,8720,8720,8720,0
|
|
20241127,174500,49632130,8720,8720,8720,8720,0
|
|
20241127,174400,49632130,8720,8720,8720,8720,0
|
|
20241127,174300,49632130,8720,8720,8720,8720,0
|
|
20241127,174200,49632130,8720,8720,8720,8720,0
|
|
20241127,174100,49632130,8720,8720,8720,8720,0
|
|
20241127,174000,49632130,8720,8720,8720,8720,0
|
|
20241127,173900,49632130,8720,8720,8720,8720,0
|
|
20241127,173800,49632130,8720,8720,8720,8720,0
|
|
20241127,173700,49632130,8720,8720,8720,8720,736
|
|
20241127,173600,49632130,8720,8720,8720,8720,0
|
|
20241127,173500,49632130,8720,8720,8720,8720,0
|
|
20241127,173400,49632130,8720,8720,8720,8720,0
|
|
20241127,173300,49632130,8720,8720,8720,8720,0
|
|
20241127,173200,49632130,8720,8720,8720,8720,0
|
|
20241127,173100,49632130,8720,8720,8720,8720,0
|
|
20241127,173000,49632130,8720,8720,8720,8720,0
|
|
20241127,172900,49632130,8720,8720,8720,8720,0
|
|
20241127,172800,49632130,8720,8720,8720,8720,0
|
|
20241127,172700,49632130,8720,8720,8720,8720,0
|
|
20241127,172600,49632130,8720,8720,8720,8720,0
|
|
20241127,172500,49632130,8720,8720,8720,8720,0
|
|
20241127,172400,49632130,8720,8720,8720,8720,0
|
|
20241127,172300,49632130,8720,8720,8720,8720,0
|
|
20241127,172200,49632130,8720,8720,8720,8720,0
|
|
20241127,172100,49632130,8720,8720,8720,8720,0
|
|
20241127,172000,49632130,8720,8720,8720,8720,0
|
|
20241127,171900,49632130,8720,8720,8720,8720,0
|
|
20241127,171800,49632130,8720,8720,8720,8720,0
|
|
20241127,171700,49632130,8720,8720,8720,8720,0
|
|
20241127,171600,49632130,8720,8720,8720,8720,0
|
|
20241127,171500,49632130,8720,8720,8720,8720,0
|
|
20241127,171400,49632130,8720,8720,8720,8720,0
|
|
20241127,171300,49632130,8720,8720,8720,8720,0
|
|
20241127,171200,49632130,8720,8720,8720,8720,0
|
|
20241127,171100,49632130,8720,8720,8720,8720,0
|
|
20241127,171000,49632130,8720,8720,8720,8720,0
|
|
20241127,170900,49632130,8720,8720,8720,8720,0
|
|
20241127,170800,49632130,8720,8720,8720,8720,0
|
|
20241127,170700,49632130,8720,8720,8720,8720,736
|
|
20241127,170600,49632130,8720,8720,8720,8720,0
|
|
20241127,170500,49632130,8720,8720,8720,8720,0
|
|
20241127,170400,49632130,8720,8720,8720,8720,0
|
|
20241127,170300,49632130,8720,8720,8720,8720,0
|
|
20241127,170200,49632130,8720,8720,8720,8720,0
|
|
20241127,170100,49632130,8720,8720,8720,8720,0
|
|
20241127,170000,49632130,8720,8720,8720,8720,0
|
|
20241127,165900,49632130,8720,8720,8720,8720,0
|
|
20241127,165800,49632130,8720,8720,8720,8720,0
|
|
20241127,165700,49632130,8720,8720,8720,8720,0
|
|
20241127,165600,49632130,8720,8720,8720,8720,0
|
|
20241127,165500,49632130,8720,8720,8720,8720,0
|
|
20241127,165400,49632130,8720,8720,8720,8720,0
|
|
20241127,165300,49632130,8720,8720,8720,8720,0
|
|
20241127,165200,49632130,8720,8720,8720,8720,0
|
|
20241127,165100,49632130,8720,8720,8720,8720,0
|
|
20241127,165000,49632130,8720,8720,8720,8720,0
|
|
20241127,164900,49632130,8720,8720,8720,8720,0
|
|
20241127,164800,49632130,8720,8720,8720,8720,0
|
|
20241127,164700,49632130,8720,8720,8720,8720,0
|
|
20241127,164600,49632130,8720,8720,8720,8720,0
|
|
20241127,164500,49632130,8720,8720,8720,8720,0
|
|
20241127,164400,49632130,8720,8720,8720,8720,0
|
|
20241127,164300,49632130,8720,8720,8720,8720,0
|
|
20241127,164200,49632130,8720,8720,8720,8720,0
|
|
20241127,164100,49632130,8720,8720,8720,8720,0
|
|
20241127,164000,49632130,8720,8720,8720,8720,0
|
|
20241127,163900,49632130,8720,8720,8720,8720,0
|
|
20241127,163800,49632130,8720,8720,8720,8720,0
|
|
20241127,163700,49632130,8720,8720,8720,8720,736
|
|
20241127,163600,49632130,8720,8720,8720,8720,0
|
|
20241127,163500,49632130,8720,8720,8720,8720,0
|
|
20241127,163400,49632130,8720,8720,8720,8720,0
|
|
20241127,163300,49632130,8720,8720,8720,8720,0
|
|
20241127,163200,49632130,8720,8720,8720,8720,0
|
|
20241127,163100,49632130,8720,8720,8720,8720,0
|
|
20241127,163000,49632130,8720,8720,8720,8720,0
|
|
20241127,162900,49632130,8720,8720,8720,8720,0
|
|
20241127,162800,49632130,8720,8720,8720,8720,0
|
|
20241127,162700,49632130,8720,8720,8720,8720,0
|
|
20241127,162600,49632130,8720,8720,8720,8720,0
|
|
20241127,162500,49632130,8720,8720,8720,8720,0
|
|
20241127,162400,49632130,8720,8720,8720,8720,0
|
|
20241127,162300,49632130,8720,8720,8720,8720,0
|
|
20241127,162200,49632130,8720,8720,8720,8720,0
|
|
20241127,162100,49632130,8720,8720,8720,8720,0
|
|
20241127,162000,49632130,8720,8720,8720,8720,0
|
|
20241127,161900,49632130,8720,8720,8720,8720,0
|
|
20241127,161800,49632130,8720,8720,8720,8720,0
|
|
20241127,161700,49632130,8720,8720,8720,8720,0
|
|
20241127,161600,49632130,8720,8720,8720,8720,0
|
|
20241127,161500,49632130,8720,8720,8720,8720,0
|
|
20241127,161400,49632130,8720,8720,8720,8720,0
|
|
20241127,161300,49632130,8720,8720,8720,8720,0
|
|
20241127,161200,49632130,8720,8720,8720,8720,0
|
|
20241127,161100,49632130,8720,8720,8720,8720,0
|
|
20241127,161000,49632130,8720,8720,8720,8720,0
|
|
20241127,160900,49632130,8720,8720,8720,8720,0
|
|
20241127,160800,49632130,8720,8720,8720,8720,0
|
|
20241127,160700,49632130,8720,8720,8720,8720,736
|
|
20241127,160600,49632130,8720,8720,8720,8720,0
|
|
20241127,160500,49632130,8720,8720,8720,8720,0
|
|
20241127,160400,49632130,8720,8720,8720,8720,0
|
|
20241127,160300,49632130,8720,8720,8720,8720,0
|
|
20241127,160200,49632130,8720,8720,8720,8720,0
|
|
20241127,160100,49632130,8720,8720,8720,8720,0
|
|
20241127,160000,49632130,8720,8720,8720,8720,0
|
|
20241127,155900,49632130,8720,8720,8720,8720,0
|
|
20241127,155800,49632130,8720,8720,8720,8720,0
|
|
20241127,155700,49632130,8720,8720,8720,8720,0
|
|
20241127,155600,49632130,8720,8720,8720,8720,0
|
|
20241127,155500,49632130,8720,8720,8720,8720,0
|
|
20241127,155400,49632130,8720,8720,8720,8720,0
|
|
20241127,155300,49632130,8720,8720,8720,8720,0
|
|
20241127,155200,49632130,8720,8720,8720,8720,0
|
|
20241127,155100,49632130,8720,8720,8720,8720,0
|
|
20241127,155000,49632130,8720,8720,8720,8720,0
|
|
20241127,154900,49632130,8720,8720,8720,8720,0
|
|
20241127,154800,49632130,8720,8720,8720,8720,0
|
|
20241127,154700,49632130,8720,8720,8720,8720,0
|
|
20241127,154600,49632130,8720,8720,8720,8720,0
|
|
20241127,154500,49632130,8720,8720,8720,8720,0
|
|
20241127,154400,49632130,8720,8720,8720,8720,0
|
|
20241127,154300,49632130,8720,8720,8720,8720,0
|
|
20241127,154200,49632130,8720,8720,8720,8720,0
|
|
20241127,154100,49632130,8720,8720,8720,8720,0
|
|
20241127,154000,49632130,8720,8720,8720,8720,0
|
|
20241127,153900,49632130,8720,8720,8720,8720,0
|
|
20241127,153800,49632130,8720,8720,8720,8720,0
|
|
20241127,153700,49632130,8720,8720,8720,8720,736
|
|
20241127,153600,49632130,8720,8720,8720,8720,0
|
|
20241127,153500,49632130,8720,8720,8720,8720,0
|
|
20241127,153400,49632130,8720,8720,8720,8720,0
|
|
20241127,153300,49632130,8720,8720,8720,8720,0
|
|
20241127,153200,49632130,8720,8720,8720,8720,0
|
|
20241127,153100,49632130,8720,8720,8720,8720,0
|
|
20241127,153000,49632130,8720,8720,8720,8720,736
|
|
20241127,152900,43214210,8800,8800,8800,8800,0
|
|
20241127,152800,43214210,8800,8800,8800,8800,0
|
|
20241127,152700,43214210,8800,8800,8800,8800,0
|
|
20241127,152600,43214210,8800,8800,8800,8800,0
|
|
20241127,152500,43214210,8800,8800,8800,8800,0
|
|
20241127,152400,43214210,8800,8800,8800,8800,0
|
|
20241127,152300,43214210,8800,8800,8800,8800,0
|
|
20241127,152200,43214210,8800,8800,8800,8800,0
|
|
20241127,152100,43214210,8800,8800,8800,8800,0
|
|
20241127,152000,43214210,8800,8800,8800,8800,0
|
|
20241127,151900,43214210,8800,8800,8800,8800,9
|
|
20241127,151800,43135010,8850,8850,8850,8850,0
|
|
20241127,151700,43135010,8850,8850,8850,8850,0
|
|
20241127,151600,43135010,8850,8850,8850,8850,0
|
|
20241127,151500,43135010,8850,8850,8850,8850,0
|
|
20241127,151400,43135010,8850,8850,8850,8850,0
|
|
20241127,151300,43135010,8850,8850,8850,8850,0
|
|
20241127,151200,43135010,8850,8850,8850,8850,22
|
|
20241127,151100,42940310,8850,8850,8850,8850,9
|
|
20241127,151000,42860660,8860,8850,8860,8850,14
|
|
20241127,150900,42736660,8860,8860,8860,8860,0
|
|
20241127,150800,42736660,8860,8830,8860,8830,8
|
|
20241127,150700,42665880,8830,8830,8830,8830,0
|
|
20241127,150600,42665880,8830,8830,8830,8830,8
|
|
20241127,150500,42595240,8820,8820,8820,8820,0
|
|
20241127,150400,42595240,8820,8820,8820,8820,0
|
|
20241127,150300,42595240,8820,8820,8820,8820,0
|
|
20241127,150200,42595240,8820,8820,8820,8820,0
|
|
20241127,150100,42595240,8820,8820,8820,8820,0
|
|
20241127,150000,42595240,8820,8820,8820,8820,0
|
|
20241127,145900,42595240,8820,8820,8820,8820,0
|
|
20241127,145800,42595240,8820,8820,8820,8820,0
|
|
20241127,145700,42595240,8820,8820,8820,8820,0
|
|
20241127,145600,42595240,8820,8820,8820,8820,3
|
|
20241127,145500,42568780,8790,8790,8790,8790,0
|
|
20241127,145400,42568780,8790,8790,8790,8790,0
|
|
20241127,145300,42568780,8790,8800,8800,8790,5
|
|
20241127,145200,42524820,8820,8820,8820,8820,3
|
|
20241127,145100,42498360,8830,8830,8830,8830,1
|
|
20241127,145000,42489530,8820,8820,8820,8820,0
|
|
20241127,144900,42489530,8820,8820,8820,8820,0
|
|
20241127,144800,42489530,8820,8820,8820,8820,0
|
|
20241127,144700,42489530,8820,8820,8820,8820,0
|
|
20241127,144600,42489530,8820,8820,8820,8820,0
|
|
20241127,144500,42489530,8820,8820,8820,8820,0
|
|
20241127,144400,42489530,8820,8820,8820,8820,0
|
|
20241127,144300,42489530,8820,8820,8820,8820,0
|
|
20241127,144200,42489530,8820,8820,8820,8820,0
|
|
20241127,144100,42489530,8820,8820,8820,8820,0
|
|
20241127,144000,42489530,8820,8820,8820,8820,114
|
|
20241127,143900,41484050,8820,8820,8820,8820,5
|
|
20241127,143800,41439950,8820,8820,8820,8820,0
|
|
20241127,143700,41439950,8820,8820,8820,8820,0
|
|
20241127,143600,41439950,8820,8820,8820,8820,0
|
|
20241127,143500,41439950,8820,8820,8820,8820,0
|
|
20241127,143400,41439950,8820,8820,8820,8820,0
|
|
20241127,143300,41439950,8820,8820,8820,8820,0
|
|
20241127,143200,41439950,8820,8820,8820,8820,0
|
|
20241127,143100,41439950,8820,8820,8820,8820,0
|
|
20241127,143000,41439950,8820,8820,8820,8820,52
|
|
20241127,142900,40981310,8820,8820,8820,8820,0
|
|
20241127,142800,40981310,8820,8820,8820,8820,0
|
|
20241127,142700,40981310,8820,8820,8820,8820,0
|
|
20241127,142600,40981310,8820,8820,8820,8820,0
|
|
20241127,142500,40981310,8820,8810,8820,8810,1048
|
|
20241127,142400,31738400,8780,8780,8780,8780,0
|
|
20241127,142300,31738400,8780,8780,8780,8780,0
|
|
20241127,142200,31738400,8780,8780,8780,8780,0
|
|
20241127,142100,31738400,8780,8780,8780,8780,0
|
|
20241127,142000,31738400,8780,8780,8780,8780,0
|
|
20241127,141900,31738400,8780,8780,8780,8780,0
|
|
20241127,141800,31738400,8780,8780,8780,8780,0
|
|
20241127,141700,31738400,8780,8780,8780,8780,0
|
|
20241127,141600,31738400,8780,8780,8780,8780,0
|
|
20241127,141500,31738400,8780,8780,8780,8780,0
|
|
20241127,141400,31738400,8780,8790,8790,8780,10
|
|
20241127,141300,31650510,8800,8800,8800,8800,0
|
|
20241127,141200,31650510,8800,8800,8800,8800,1
|
|
20241127,141100,31641710,8810,8810,8810,8810,1
|
|
20241127,141000,31632900,8810,8810,8810,8810,0
|
|
20241127,140900,31632900,8810,8810,8810,8810,0
|
|
20241127,140800,31632900,8810,8810,8810,8810,0
|
|
20241127,140700,31632900,8810,8810,8810,8810,4
|
|
20241127,140600,31597660,8810,8810,8810,8810,0
|
|
20241127,140500,31597660,8810,8810,8810,8810,0
|
|
20241127,140400,31597660,8810,8810,8810,8810,0
|
|
20241127,140300,31597660,8810,8810,8810,8810,0
|
|
20241127,140200,31597660,8810,8810,8810,8810,0
|
|
20241127,140100,31597660,8810,8810,8810,8810,0
|
|
20241127,140000,31597660,8810,8810,8810,8810,0
|
|
20241127,135900,31597660,8810,8810,8810,8810,0
|
|
20241127,135800,31597660,8810,8810,8810,8810,0
|
|
20241127,135700,31597660,8810,8810,8810,8810,0
|
|
20241127,135600,31597660,8810,8810,8810,8810,1
|
|
20241127,135500,31588850,8830,8830,8830,8830,0
|
|
20241127,135400,31588850,8830,8830,8830,8830,0
|
|
20241127,135300,31588850,8830,8820,8830,8820,200
|
|
20241127,135200,29823850,8810,8810,8810,8810,0
|
|
20241127,135100,29823850,8810,8810,8810,8810,0
|
|
20241127,135000,29823850,8810,8810,8810,8810,0
|
|
20241127,134900,29823850,8810,8810,8810,8810,0
|
|
20241127,134800,29823850,8810,8810,8810,8810,0
|
|
20241127,134700,29823850,8810,8810,8810,8810,0
|
|
20241127,134600,29823850,8810,8810,8810,8810,0
|
|
20241127,134500,29823850,8810,8800,8810,8800,9
|
|
20241127,134400,29744640,8800,8800,8800,8800,0
|
|
20241127,134300,29744640,8800,8800,8800,8800,0
|
|
20241127,134200,29744640,8800,8800,8800,8800,2
|
|
20241127,134100,29727040,8790,8790,8790,8790,0
|
|
20241127,134000,29727040,8790,8790,8790,8790,2
|
|
20241127,133900,29709460,8800,8800,8800,8800,13
|
|
20241127,133800,29595060,8800,8800,8800,8800,0
|
|
20241127,133700,29595060,8800,8800,8800,8800,0
|
|
20241127,133600,29595060,8800,8800,8800,8800,0
|
|
20241127,133500,29595060,8800,8800,8800,8800,0
|
|
20241127,133400,29595060,8800,8800,8800,8800,0
|
|
20241127,133300,29595060,8800,8800,8800,8800,0
|
|
20241127,133200,29595060,8800,8810,8810,8800,21
|
|
20241127,133100,29410070,8820,8820,8820,8820,0
|
|
20241127,133000,29410070,8820,8820,8820,8820,0
|
|
20241127,132900,29410070,8820,8820,8820,8820,0
|
|
20241127,132800,29410070,8820,8820,8820,8820,0
|
|
20241127,132700,29410070,8820,8820,8820,8820,2
|
|
20241127,132600,29392430,8810,8810,8810,8810,0
|
|
20241127,132500,29392430,8810,8810,8810,8810,0
|
|
20241127,132400,29392430,8810,8810,8810,8810,0
|
|
20241127,132300,29392430,8810,8810,8810,8810,0
|
|
20241127,132200,29392430,8810,8810,8810,8810,0
|
|
20241127,132100,29392430,8810,8810,8810,8810,0
|
|
20241127,132000,29392430,8810,8810,8810,8810,0
|
|
20241127,131900,29392430,8810,8810,8810,8810,0
|
|
20241127,131800,29392430,8810,8810,8810,8810,0
|
|
20241127,131700,29392430,8810,8810,8810,8810,0
|
|
20241127,131600,29392430,8810,8810,8810,8810,0
|
|
20241127,131500,29392430,8810,8810,8810,8810,0
|
|
20241127,131400,29392430,8810,8810,8810,8810,0
|
|
20241127,131300,29392430,8810,8810,8810,8810,0
|
|
20241127,131200,29392430,8810,8810,8810,8810,0
|
|
20241127,131100,29392430,8810,8810,8810,8810,0
|
|
20241127,131000,29392430,8810,8810,8810,8810,0
|
|
20241127,130900,29392430,8810,8810,8810,8810,0
|
|
20241127,130800,29392430,8810,8810,8810,8810,0
|
|
20241127,130700,29392430,8810,8810,8810,8810,0
|
|
20241127,130600,29392430,8810,8820,8820,8810,2
|
|
20241127,130500,29374800,8820,8820,8820,8820,0
|
|
20241127,130400,29374800,8820,8820,8820,8820,9
|
|
20241127,130300,29295420,8810,8810,8810,8810,0
|
|
20241127,130200,29295420,8810,8810,8810,8810,0
|
|
20241127,130100,29295420,8810,8810,8810,8810,0
|
|
20241127,130000,29295420,8810,8810,8810,8810,0
|
|
20241127,125900,29295420,8810,8810,8810,8810,1
|
|
20241127,125800,29286610,8830,8830,8830,8830,0
|
|
20241127,125700,29286610,8830,8830,8830,8830,0
|
|
20241127,125600,29286610,8830,8830,8830,8830,0
|
|
20241127,125500,29286610,8830,8830,8830,8830,0
|
|
20241127,125400,29286610,8830,8830,8830,8830,4
|
|
20241127,125300,29251290,8830,8830,8830,8830,1
|
|
20241127,125200,29242460,8830,8830,8830,8830,2
|
|
20241127,125100,29224800,8820,8820,8820,8820,1
|
|
20241127,125000,29215980,8830,8830,8830,8830,0
|
|
20241127,124900,29215980,8830,8830,8830,8830,2
|
|
20241127,124800,29198320,8820,8820,8820,8820,1
|
|
20241127,124700,29189500,8820,8820,8820,8820,2
|
|
20241127,124600,29171860,8850,8850,8850,8850,0
|
|
20241127,124500,29171860,8850,8810,8850,8810,6
|
|
20241127,124400,29118870,8790,8790,8790,8790,0
|
|
20241127,124300,29118870,8790,8790,8790,8790,2
|
|
20241127,124200,29101290,8790,8790,8790,8790,0
|
|
20241127,124100,29101290,8790,8790,8790,8790,4
|
|
20241127,124000,29066130,8810,8810,8810,8810,0
|
|
20241127,123900,29066130,8810,8810,8810,8810,1
|
|
20241127,123800,29057320,8810,8810,8810,8810,0
|
|
20241127,123700,29057320,8810,8810,8810,8810,1
|
|
20241127,123600,29048510,8810,8810,8810,8810,0
|
|
20241127,123500,29048510,8810,8810,8810,8810,1
|
|
20241127,123400,29039700,8810,8810,8810,8810,0
|
|
20241127,123300,29039700,8810,8810,8810,8810,0
|
|
20241127,123200,29039700,8810,8810,8810,8810,0
|
|
20241127,123100,29039700,8810,8810,8810,8810,0
|
|
20241127,123000,29039700,8810,8810,8810,8810,0
|
|
20241127,122900,29039700,8810,8810,8810,8810,0
|
|
20241127,122800,29039700,8810,8810,8810,8810,0
|
|
20241127,122700,29039700,8810,8810,8810,8810,0
|
|
20241127,122600,29039700,8810,8810,8810,8810,0
|
|
20241127,122500,29039700,8810,8810,8810,8810,10
|
|
20241127,122400,28951600,8810,8810,8810,8810,0
|
|
20241127,122300,28951600,8810,8810,8810,8810,3
|
|
20241127,122200,28925170,8830,8830,8830,8830,0
|
|
20241127,122100,28925170,8830,8830,8830,8830,0
|
|
20241127,122000,28925170,8830,8830,8830,8830,0
|
|
20241127,121900,28925170,8830,8830,8830,8830,0
|
|
20241127,121800,28925170,8830,8830,8830,8830,0
|
|
20241127,121700,28925170,8830,8830,8830,8830,0
|
|
20241127,121600,28925170,8830,8830,8830,8830,1
|
|
20241127,121500,28916340,8830,8830,8830,8830,0
|
|
20241127,121400,28916340,8830,8830,8830,8830,1
|
|
20241127,121300,28907510,8830,8830,8830,8830,0
|
|
20241127,121200,28907510,8830,8830,8830,8830,0
|
|
20241127,121100,28907510,8830,8830,8830,8830,0
|
|
20241127,121000,28907510,8830,8830,8830,8830,0
|
|
20241127,120900,28907510,8830,8830,8830,8830,0
|
|
20241127,120800,28907510,8830,8830,8830,8830,0
|
|
20241127,120700,28907510,8830,8830,8830,8830,0
|
|
20241127,120600,28907510,8830,8830,8830,8830,0
|
|
20241127,120500,28907510,8830,8830,8830,8830,0
|
|
20241127,120400,28907510,8830,8830,8830,8830,0
|
|
20241127,120300,28907510,8830,8830,8830,8830,0
|
|
20241127,120200,28907510,8830,8830,8830,8830,0
|
|
20241127,120100,28907510,8830,8830,8830,8830,0
|
|
20241127,120000,28907510,8830,8830,8830,8830,0
|
|
20241127,115900,28907510,8830,8830,8830,8830,0
|
|
20241127,115800,28907510,8830,8830,8830,8830,0
|
|
20241127,115700,28907510,8830,8830,8830,8830,0
|
|
20241127,115600,28907510,8830,8830,8830,8830,1
|
|
20241127,115500,28898680,8780,8780,8780,8780,10
|
|
20241127,115400,28810880,8780,8780,8780,8780,0
|
|
20241127,115300,28810880,8780,8780,8780,8780,0
|
|
20241127,115200,28810880,8780,8780,8780,8780,0
|
|
20241127,115100,28810880,8780,8780,8780,8780,0
|
|
20241127,115000,28810880,8780,8780,8780,8780,0
|
|
20241127,114900,28810880,8780,8780,8780,8780,100
|
|
20241127,114800,27932880,8780,8780,8780,8780,0
|
|
20241127,114700,27932880,8780,8780,8780,8780,0
|
|
20241127,114600,27932880,8780,8780,8780,8780,0
|
|
20241127,114500,27932880,8780,8780,8780,8780,0
|
|
20241127,114400,27932880,8780,8780,8780,8780,0
|
|
20241127,114300,27932880,8780,8780,8780,8780,0
|
|
20241127,114200,27932880,8780,8780,8780,8780,0
|
|
20241127,114100,27932880,8780,8780,8780,8780,0
|
|
20241127,114000,27932880,8780,8780,8780,8780,0
|
|
20241127,113900,27932880,8780,8780,8780,8780,0
|
|
20241127,113800,27932880,8780,8780,8780,8780,0
|
|
20241127,113700,27932880,8780,8780,8780,8780,0
|
|
20241127,113600,27932880,8780,8780,8780,8780,0
|
|
20241127,113500,27932880,8780,8780,8780,8780,0
|
|
20241127,113400,27932880,8780,8780,8780,8780,0
|
|
20241127,113300,27932880,8780,8780,8780,8780,0
|
|
20241127,113200,27932880,8780,8780,8780,8780,0
|
|
20241127,113100,27932880,8780,8780,8780,8780,4
|
|
20241127,113000,27897760,8800,8800,8800,8800,2
|
|
20241127,112900,27880160,8800,8800,8800,8800,0
|
|
20241127,112800,27880160,8800,8800,8800,8800,1
|
|
20241127,112700,27871360,8800,8800,8800,8800,0
|
|
20241127,112600,27871360,8800,8800,8800,8800,0
|
|
20241127,112500,27871360,8800,8800,8800,8800,0
|
|
20241127,112400,27871360,8800,8800,8800,8800,1
|
|
20241127,112300,27862560,8800,8800,8800,8800,0
|
|
20241127,112200,27862560,8800,8800,8800,8800,0
|
|
20241127,112100,27862560,8800,8800,8800,8800,0
|
|
20241127,112000,27862560,8800,8800,8800,8800,0
|
|
20241127,111900,27862560,8800,8800,8800,8800,0
|
|
20241127,111800,27862560,8800,8800,8800,8800,0
|
|
20241127,111700,27862560,8800,8800,8800,8800,0
|
|
20241127,111600,27862560,8800,8800,8800,8800,0
|
|
20241127,111500,27862560,8800,8800,8800,8800,0
|
|
20241127,111400,27862560,8800,8800,8800,8800,0
|
|
20241127,111300,27862560,8800,8800,8800,8800,0
|
|
20241127,111200,27862560,8800,8800,8800,8800,0
|
|
20241127,111100,27862560,8800,8800,8800,8800,0
|
|
20241127,111000,27862560,8800,8800,8800,8800,0
|
|
20241127,110900,27862560,8800,8800,8800,8800,0
|
|
20241127,110800,27862560,8800,8800,8800,8800,10
|
|
20241127,110700,27774560,8800,8800,8800,8800,0
|
|
20241127,110600,27774560,8800,8800,8800,8800,0
|
|
20241127,110500,27774560,8800,8800,8800,8800,0
|
|
20241127,110400,27774560,8800,8800,8800,8800,0
|
|
20241127,110300,27774560,8800,8800,8800,8800,0
|
|
20241127,110200,27774560,8800,8800,8800,8800,0
|
|
20241127,110100,27774560,8800,8800,8800,8800,0
|
|
20241127,110000,27774560,8800,8800,8800,8800,0
|
|
20241127,105900,27774560,8800,8800,8800,8800,0
|
|
20241127,105800,27774560,8800,8800,8800,8800,0
|
|
20241127,105700,27774560,8800,8800,8800,8800,1
|
|
20241127,105600,27765760,8800,8800,8800,8800,1
|
|
20241127,105500,27756960,8800,8800,8800,8800,0
|
|
20241127,105400,27756960,8800,8800,8800,8800,0
|
|
20241127,105300,27756960,8800,8800,8800,8800,10
|
|
20241127,105200,27668960,8800,8800,8800,8800,0
|
|
20241127,105100,27668960,8800,8800,8800,8800,0
|
|
20241127,105000,27668960,8800,8800,8800,8800,0
|
|
20241127,104900,27668960,8800,8800,8800,8800,0
|
|
20241127,104800,27668960,8800,8800,8800,8800,0
|
|
20241127,104700,27668960,8800,8800,8800,8800,0
|
|
20241127,104600,27668960,8800,8800,8800,8800,0
|
|
20241127,104500,27668960,8800,8800,8800,8800,0
|
|
20241127,104400,27668960,8800,8800,8800,8800,0
|
|
20241127,104300,27668960,8800,8800,8800,8800,0
|
|
20241127,104200,27668960,8800,8800,8800,8800,0
|
|
20241127,104100,27668960,8800,8800,8800,8800,312
|
|
20241127,104000,24923360,8800,8800,8800,8800,259
|
|
20241127,103900,22644160,8800,8800,8800,8800,49
|
|
20241127,103800,22212960,8800,8800,8800,8800,0
|
|
20241127,103700,22212960,8800,8800,8800,8800,5
|
|
20241127,103600,22168960,8850,8850,8850,8850,0
|
|
20241127,103500,22168960,8850,8850,8850,8850,0
|
|
20241127,103400,22168960,8850,8850,8850,8850,0
|
|
20241127,103300,22168960,8850,8850,8850,8850,0
|
|
20241127,103200,22168960,8850,8850,8850,8850,0
|
|
20241127,103100,22168960,8850,8850,8850,8850,0
|
|
20241127,103000,22168960,8850,8850,8850,8850,0
|
|
20241127,102900,22168960,8850,8850,8850,8850,0
|
|
20241127,102800,22168960,8850,8850,8850,8850,0
|
|
20241127,102700,22168960,8850,8850,8850,8850,1
|
|
20241127,102600,22160110,8860,8860,8860,8860,0
|
|
20241127,102500,22160110,8860,8860,8860,8860,93
|
|
20241127,102400,21336130,8860,8860,8860,8860,0
|
|
20241127,102300,21336130,8860,8860,8860,8860,7
|
|
20241127,102200,21274110,8850,8850,8850,8850,0
|
|
20241127,102100,21274110,8850,8850,8850,8850,3
|
|
20241127,102000,21247560,8850,8850,8850,8850,14
|
|
20241127,101900,21123660,8850,8850,8850,8850,0
|
|
20241127,101800,21123660,8850,8850,8850,8850,0
|
|
20241127,101700,21123660,8850,8850,8850,8850,9
|
|
20241127,101600,21044010,8850,8850,8850,8850,4
|
|
20241127,101500,21008610,8850,8850,8850,8850,438
|
|
20241127,101400,17132310,8860,8860,8860,8860,87
|
|
20241127,101300,16361490,8860,8860,8860,8860,0
|
|
20241127,101200,16361490,8860,8860,8860,8860,1
|
|
20241127,101100,16352630,8810,8810,8810,8810,7
|
|
20241127,101000,16290960,8880,8880,8880,8880,0
|
|
20241127,100900,16290960,8880,8810,8880,8810,2
|
|
20241127,100800,16273270,8810,8820,8820,8810,33
|
|
20241127,100700,15982290,8820,8820,8820,8820,1
|
|
20241127,100600,15973470,8810,8810,8810,8810,0
|
|
20241127,100500,15973470,8810,8810,8810,8810,0
|
|
20241127,100400,15973470,8810,8810,8810,8810,31
|
|
20241127,100300,15700360,8810,8810,8810,8810,0
|
|
20241127,100200,15700360,8810,8810,8810,8810,1
|
|
20241127,100100,15691550,8710,8710,8710,8710,0
|
|
20241127,100000,15691550,8710,8710,8710,8710,0
|
|
20241127,095900,15691550,8710,8710,8710,8710,0
|
|
20241127,095800,15691550,8710,8710,8710,8710,0
|
|
20241127,095700,15691550,8710,8710,8710,8710,10
|
|
20241127,095600,15604450,8790,8790,8790,8790,0
|
|
20241127,095500,15604450,8790,8790,8790,8790,0
|
|
20241127,095400,15604450,8790,8790,8790,8790,0
|
|
20241127,095300,15604450,8790,8790,8790,8790,0
|
|
20241127,095200,15604450,8790,8790,8790,8790,0
|
|
20241127,095100,15604450,8790,8790,8790,8790,0
|
|
20241127,095000,15604450,8790,8790,8790,8790,0
|
|
20241127,094900,15604450,8790,8780,8790,8780,118
|
|
20241127,094800,14567340,8780,8780,8780,8780,0
|
|
20241127,094700,14567340,8780,8780,8780,8780,0
|
|
20241127,094600,14567340,8780,8780,8780,8780,0
|
|
20241127,094500,14567340,8780,8780,8780,8780,0
|
|
20241127,094400,14567340,8780,8780,8780,8780,1
|
|
20241127,094300,14558560,8770,8770,8770,8770,0
|
|
20241127,094200,14558560,8770,8770,8770,8770,0
|
|
20241127,094100,14558560,8770,8770,8770,8770,20
|
|
20241127,094000,14383160,8770,8770,8770,8770,0
|
|
20241127,093900,14383160,8770,8770,8770,8770,1
|
|
20241127,093800,14374390,8710,8750,8750,8710,162
|
|
20241127,093700,12963330,8770,8770,8770,8770,0
|
|
20241127,093600,12963330,8770,8770,8770,8770,0
|
|
20241127,093500,12963330,8770,8770,8770,8770,0
|
|
20241127,093400,12963330,8770,8770,8770,8770,0
|
|
20241127,093300,12963330,8770,8770,8770,8770,0
|
|
20241127,093200,12963330,8770,8770,8770,8770,0
|
|
20241127,093100,12963330,8770,8770,8770,8770,0
|
|
20241127,093000,12963330,8770,8770,8770,8770,0
|
|
20241127,092900,12963330,8770,8770,8770,8770,0
|
|
20241127,092800,12963330,8770,8770,8770,8770,0
|
|
20241127,092700,12963330,8770,8770,8770,8770,200
|
|
20241127,092600,11209330,8750,8750,8750,8750,0
|
|
20241127,092500,11209330,8750,8750,8750,8750,30
|
|
20241127,092400,10946830,8760,8760,8760,8760,0
|
|
20241127,092300,10946830,8760,8760,8760,8760,1
|
|
20241127,092200,10938070,8760,8760,8760,8760,0
|
|
20241127,092100,10938070,8760,8710,8760,8710,381
|
|
20241127,092000,7600560,8710,8740,8740,8710,4
|
|
20241127,091900,7565630,8740,8740,8740,8740,0
|
|
20241127,091800,7565630,8740,8740,8740,8740,0
|
|
20241127,091700,7565630,8740,8750,8750,8740,182
|
|
20241127,091600,5973920,8750,8750,8750,8750,503
|
|
20241127,091500,1572670,8820,8820,8820,8820,3
|
|
20241127,091400,1546210,8750,8820,8820,8750,10
|
|
20241127,091300,1458150,8820,8820,8820,8750,9
|
|
20241127,091200,1378840,8750,8750,8750,8750,23
|
|
20241127,091100,1177590,8820,8820,8820,8820,0
|
|
20241127,091000,1177590,8820,8820,8820,8820,0
|
|
20241127,090900,1177590,8820,8880,8880,8780,23
|
|
20241127,090800,975350,8890,8890,8890,8890,8
|
|
20241127,090700,904230,8890,8890,8890,8890,0
|
|
20241127,090600,904230,8890,8850,8890,8850,53
|
|
20241127,090500,435070,8850,8850,8850,8850,27
|
|
20241127,090400,196120,8910,8910,8910,8910,2
|
|
20241127,090300,178300,8910,8910,8910,8910,5
|
|
20241127,090200,133750,8910,8910,8910,8910,1
|
|
20241127,090100,124840,8910,8920,8920,8910,11
|
|
20241127,090000,26760,8920,8920,8920,8920,3
|