666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200300,54065470,8610,8610,8610,8610,11
|
|
20241128,200200,54065470,8610,8610,8610,8610,0
|
|
20241128,200100,54065470,8610,8610,8610,8610,0
|
|
20241128,200000,54065470,8610,8610,8610,8610,0
|
|
20241128,195900,54065470,8610,8610,8610,8610,0
|
|
20241128,195800,54065470,8610,8610,8610,8610,0
|
|
20241128,195700,54065470,8610,8610,8610,8610,0
|
|
20241128,195600,54065470,8610,8610,8610,8610,0
|
|
20241128,195500,54065470,8610,8610,8610,8610,0
|
|
20241128,195400,54065470,8610,8610,8610,8610,0
|
|
20241128,195300,54065470,8610,8610,8610,8610,0
|
|
20241128,195200,54065470,8610,8610,8610,8610,0
|
|
20241128,195100,54065470,8610,8610,8610,8610,0
|
|
20241128,195000,54065470,8610,8610,8610,8610,0
|
|
20241128,194900,54065470,8610,8610,8610,8610,0
|
|
20241128,194800,54065470,8610,8610,8610,8610,0
|
|
20241128,194700,54065470,8610,8610,8610,8610,0
|
|
20241128,194600,54065470,8610,8610,8610,8610,0
|
|
20241128,194500,54065470,8610,8610,8610,8610,0
|
|
20241128,194400,54065470,8610,8610,8610,8610,0
|
|
20241128,194300,54065470,8610,8610,8610,8610,0
|
|
20241128,194200,54065470,8610,8610,8610,8610,0
|
|
20241128,194100,54065470,8610,8610,8610,8610,0
|
|
20241128,194000,54065470,8610,8610,8610,8610,0
|
|
20241128,193900,54065470,8610,8610,8610,8610,0
|
|
20241128,193800,54065470,8610,8610,8610,8610,0
|
|
20241128,193700,54065470,8610,8610,8610,8610,0
|
|
20241128,193600,54065470,8610,8610,8610,8610,0
|
|
20241128,193500,54065470,8610,8610,8610,8610,0
|
|
20241128,193400,54065470,8610,8610,8610,8610,0
|
|
20241128,193300,54065470,8610,8610,8610,8610,11
|
|
20241128,193200,54065470,8610,8610,8610,8610,0
|
|
20241128,193100,54065470,8610,8610,8610,8610,0
|
|
20241128,193000,54065470,8610,8610,8610,8610,0
|
|
20241128,192900,54065470,8610,8610,8610,8610,0
|
|
20241128,192800,54065470,8610,8610,8610,8610,0
|
|
20241128,192700,54065470,8610,8610,8610,8610,0
|
|
20241128,192600,54065470,8610,8610,8610,8610,0
|
|
20241128,192500,54065470,8610,8610,8610,8610,0
|
|
20241128,192400,54065470,8610,8610,8610,8610,0
|
|
20241128,192300,54065470,8610,8610,8610,8610,0
|
|
20241128,192200,54065470,8610,8610,8610,8610,0
|
|
20241128,192100,54065470,8610,8610,8610,8610,0
|
|
20241128,192000,54065470,8610,8610,8610,8610,0
|
|
20241128,191900,54065470,8610,8610,8610,8610,0
|
|
20241128,191800,54065470,8610,8610,8610,8610,0
|
|
20241128,191700,54065470,8610,8610,8610,8610,0
|
|
20241128,191600,54065470,8610,8610,8610,8610,0
|
|
20241128,191500,54065470,8610,8610,8610,8610,0
|
|
20241128,191400,54065470,8610,8610,8610,8610,0
|
|
20241128,191300,54065470,8610,8610,8610,8610,0
|
|
20241128,191200,54065470,8610,8610,8610,8610,0
|
|
20241128,191100,54065470,8610,8610,8610,8610,0
|
|
20241128,191000,54065470,8610,8610,8610,8610,0
|
|
20241128,190900,54065470,8610,8610,8610,8610,0
|
|
20241128,190800,54065470,8610,8610,8610,8610,0
|
|
20241128,190700,54065470,8610,8610,8610,8610,0
|
|
20241128,190600,54065470,8610,8610,8610,8610,0
|
|
20241128,190500,54065470,8610,8610,8610,8610,0
|
|
20241128,190400,54065470,8610,8610,8610,8610,0
|
|
20241128,190300,54065470,8610,8610,8610,8610,11
|
|
20241128,190200,54065470,8610,8610,8610,8610,0
|
|
20241128,190100,54065470,8610,8610,8610,8610,0
|
|
20241128,190000,54065470,8610,8610,8610,8610,0
|
|
20241128,185900,54065470,8610,8610,8610,8610,0
|
|
20241128,185800,54065470,8610,8610,8610,8610,0
|
|
20241128,185700,54065470,8610,8610,8610,8610,0
|
|
20241128,185600,54065470,8610,8610,8610,8610,0
|
|
20241128,185500,54065470,8610,8610,8610,8610,0
|
|
20241128,185400,54065470,8610,8610,8610,8610,0
|
|
20241128,185300,54065470,8610,8610,8610,8610,0
|
|
20241128,185200,54065470,8610,8610,8610,8610,0
|
|
20241128,185100,54065470,8610,8610,8610,8610,0
|
|
20241128,185000,54065470,8610,8610,8610,8610,0
|
|
20241128,184900,54065470,8610,8610,8610,8610,0
|
|
20241128,184800,54065470,8610,8610,8610,8610,0
|
|
20241128,184700,54065470,8610,8610,8610,8610,0
|
|
20241128,184600,54065470,8610,8610,8610,8610,0
|
|
20241128,184500,54065470,8610,8610,8610,8610,0
|
|
20241128,184400,54065470,8610,8610,8610,8610,0
|
|
20241128,184300,54065470,8610,8610,8610,8610,0
|
|
20241128,184200,54065470,8610,8610,8610,8610,0
|
|
20241128,184100,54065470,8610,8610,8610,8610,0
|
|
20241128,184000,54065470,8610,8610,8610,8610,0
|
|
20241128,183900,54065470,8610,8610,8610,8610,0
|
|
20241128,183800,54065470,8610,8610,8610,8610,0
|
|
20241128,183700,54065470,8610,8610,8610,8610,0
|
|
20241128,183600,54065470,8610,8610,8610,8610,0
|
|
20241128,183500,54065470,8610,8610,8610,8610,0
|
|
20241128,183400,54065470,8610,8610,8610,8610,0
|
|
20241128,183300,54065470,8610,8610,8610,8610,11
|
|
20241128,183200,54065470,8610,8610,8610,8610,0
|
|
20241128,183100,54065470,8610,8610,8610,8610,0
|
|
20241128,183000,54065470,8610,8610,8610,8610,0
|
|
20241128,182900,54065470,8610,8610,8610,8610,0
|
|
20241128,182800,54065470,8610,8610,8610,8610,0
|
|
20241128,182700,54065470,8610,8610,8610,8610,0
|
|
20241128,182600,54065470,8610,8610,8610,8610,0
|
|
20241128,182500,54065470,8610,8610,8610,8610,0
|
|
20241128,182400,54065470,8610,8610,8610,8610,0
|
|
20241128,182300,54065470,8610,8610,8610,8610,0
|
|
20241128,182200,54065470,8610,8610,8610,8610,0
|
|
20241128,182100,54065470,8610,8610,8610,8610,0
|
|
20241128,182000,54065470,8610,8610,8610,8610,0
|
|
20241128,181900,54065470,8610,8610,8610,8610,0
|
|
20241128,181800,54065470,8610,8610,8610,8610,0
|
|
20241128,181700,54065470,8610,8610,8610,8610,0
|
|
20241128,181600,54065470,8610,8610,8610,8610,0
|
|
20241128,181500,54065470,8610,8610,8610,8610,0
|
|
20241128,181400,54065470,8610,8610,8610,8610,0
|
|
20241128,181300,54065470,8610,8610,8610,8610,0
|
|
20241128,181200,54065470,8610,8610,8610,8610,0
|
|
20241128,181100,54065470,8610,8610,8610,8610,0
|
|
20241128,181000,54065470,8610,8610,8610,8610,0
|
|
20241128,180900,54065470,8610,8610,8610,8610,0
|
|
20241128,180800,54065470,8610,8610,8610,8610,0
|
|
20241128,180700,54065470,8610,8610,8610,8610,0
|
|
20241128,180600,54065470,8610,8610,8610,8610,0
|
|
20241128,180500,54065470,8610,8610,8610,8610,0
|
|
20241128,180400,54065470,8610,8610,8610,8610,0
|
|
20241128,180300,54065470,8610,8610,8610,8610,11
|
|
20241128,180200,54065470,8610,8610,8610,8610,0
|
|
20241128,180100,54065470,8610,8610,8610,8610,0
|
|
20241128,180000,54065470,8610,8610,8610,8610,0
|
|
20241128,175900,54065470,8610,8610,8610,8610,0
|
|
20241128,175800,54065470,8610,8610,8610,8610,0
|
|
20241128,175700,54065470,8610,8610,8610,8610,0
|
|
20241128,175600,54065470,8610,8610,8610,8610,0
|
|
20241128,175500,54065470,8610,8610,8610,8610,0
|
|
20241128,175400,54065470,8610,8610,8610,8610,0
|
|
20241128,175300,54065470,8610,8610,8610,8610,0
|
|
20241128,175200,54065470,8610,8610,8610,8610,0
|
|
20241128,175100,54065470,8610,8610,8610,8610,0
|
|
20241128,175000,54065470,8610,8610,8610,8610,0
|
|
20241128,174900,54065470,8610,8610,8610,8610,0
|
|
20241128,174800,54065470,8610,8610,8610,8610,0
|
|
20241128,174700,54065470,8610,8610,8610,8610,0
|
|
20241128,174600,54065470,8610,8610,8610,8610,0
|
|
20241128,174500,54065470,8610,8610,8610,8610,0
|
|
20241128,174400,54065470,8610,8610,8610,8610,0
|
|
20241128,174300,54065470,8610,8610,8610,8610,0
|
|
20241128,174200,54065470,8610,8610,8610,8610,0
|
|
20241128,174100,54065470,8610,8610,8610,8610,0
|
|
20241128,174000,54065470,8610,8610,8610,8610,0
|
|
20241128,173900,54065470,8610,8610,8610,8610,0
|
|
20241128,173800,54065470,8610,8610,8610,8610,0
|
|
20241128,173700,54065470,8610,8610,8610,8610,0
|
|
20241128,173600,54065470,8610,8610,8610,8610,0
|
|
20241128,173500,54065470,8610,8610,8610,8610,0
|
|
20241128,173400,54065470,8610,8610,8610,8610,0
|
|
20241128,173300,54065470,8610,8610,8610,8610,11
|
|
20241128,173200,54065470,8610,8610,8610,8610,0
|
|
20241128,173100,54065470,8610,8610,8610,8610,0
|
|
20241128,173000,54065470,8610,8610,8610,8610,0
|
|
20241128,172900,54065470,8610,8610,8610,8610,0
|
|
20241128,172800,54065470,8610,8610,8610,8610,0
|
|
20241128,172700,54065470,8610,8610,8610,8610,0
|
|
20241128,172600,54065470,8610,8610,8610,8610,0
|
|
20241128,172500,54065470,8610,8610,8610,8610,0
|
|
20241128,172400,54065470,8610,8610,8610,8610,0
|
|
20241128,172300,54065470,8610,8610,8610,8610,0
|
|
20241128,172200,54065470,8610,8610,8610,8610,0
|
|
20241128,172100,54065470,8610,8610,8610,8610,0
|
|
20241128,172000,54065470,8610,8610,8610,8610,0
|
|
20241128,171900,54065470,8610,8610,8610,8610,0
|
|
20241128,171800,54065470,8610,8610,8610,8610,0
|
|
20241128,171700,54065470,8610,8610,8610,8610,0
|
|
20241128,171600,54065470,8610,8610,8610,8610,0
|
|
20241128,171500,54065470,8610,8610,8610,8610,0
|
|
20241128,171400,54065470,8610,8610,8610,8610,0
|
|
20241128,171300,54065470,8610,8610,8610,8610,0
|
|
20241128,171200,54065470,8610,8610,8610,8610,0
|
|
20241128,171100,54065470,8610,8610,8610,8610,0
|
|
20241128,171000,54065470,8610,8610,8610,8610,0
|
|
20241128,170900,54065470,8610,8610,8610,8610,0
|
|
20241128,170800,54065470,8610,8610,8610,8610,0
|
|
20241128,170700,54065470,8610,8610,8610,8610,0
|
|
20241128,170600,54065470,8610,8610,8610,8610,0
|
|
20241128,170500,54065470,8610,8610,8610,8610,0
|
|
20241128,170400,54065470,8610,8610,8610,8610,0
|
|
20241128,170300,54065470,8610,8610,8610,8610,11
|
|
20241128,170200,54065470,8610,8610,8610,8610,0
|
|
20241128,170100,54065470,8610,8610,8610,8610,0
|
|
20241128,170000,54065470,8610,8610,8610,8610,0
|
|
20241128,165900,54065470,8610,8610,8610,8610,0
|
|
20241128,165800,54065470,8610,8610,8610,8610,0
|
|
20241128,165700,54065470,8610,8610,8610,8610,0
|
|
20241128,165600,54065470,8610,8610,8610,8610,0
|
|
20241128,165500,54065470,8610,8610,8610,8610,0
|
|
20241128,165400,54065470,8610,8610,8610,8610,0
|
|
20241128,165300,54065470,8610,8610,8610,8610,0
|
|
20241128,165200,54065470,8610,8610,8610,8610,0
|
|
20241128,165100,54065470,8610,8610,8610,8610,0
|
|
20241128,165000,54065470,8610,8610,8610,8610,0
|
|
20241128,164900,54065470,8610,8610,8610,8610,0
|
|
20241128,164800,54065470,8610,8610,8610,8610,0
|
|
20241128,164700,54065470,8610,8610,8610,8610,0
|
|
20241128,164600,54065470,8610,8610,8610,8610,0
|
|
20241128,164500,54065470,8610,8610,8610,8610,0
|
|
20241128,164400,54065470,8610,8610,8610,8610,0
|
|
20241128,164300,54065470,8610,8610,8610,8610,0
|
|
20241128,164200,54065470,8610,8610,8610,8610,0
|
|
20241128,164100,54065470,8610,8610,8610,8610,0
|
|
20241128,164000,54065470,8610,8610,8610,8610,0
|
|
20241128,163900,54065470,8610,8610,8610,8610,0
|
|
20241128,163800,54065470,8610,8610,8610,8610,0
|
|
20241128,163700,54065470,8610,8610,8610,8610,0
|
|
20241128,163600,54065470,8610,8610,8610,8610,0
|
|
20241128,163500,54065470,8610,8610,8610,8610,0
|
|
20241128,163400,54065470,8610,8610,8610,8610,0
|
|
20241128,163300,54065470,8610,8610,8610,8610,11
|
|
20241128,163200,54065470,8610,8610,8610,8610,0
|
|
20241128,163100,54065470,8610,8610,8610,8610,0
|
|
20241128,163000,54065470,8610,8610,8610,8610,0
|
|
20241128,162900,54065470,8610,8610,8610,8610,0
|
|
20241128,162800,54065470,8610,8610,8610,8610,0
|
|
20241128,162700,54065470,8610,8610,8610,8610,0
|
|
20241128,162600,54065470,8610,8610,8610,8610,0
|
|
20241128,162500,54065470,8610,8610,8610,8610,0
|
|
20241128,162400,54065470,8610,8610,8610,8610,0
|
|
20241128,162300,54065470,8610,8610,8610,8610,0
|
|
20241128,162200,54065470,8610,8610,8610,8610,0
|
|
20241128,162100,54065470,8610,8610,8610,8610,0
|
|
20241128,162000,54065470,8610,8610,8610,8610,0
|
|
20241128,161900,54065470,8610,8610,8610,8610,0
|
|
20241128,161800,54065470,8610,8610,8610,8610,0
|
|
20241128,161700,54065470,8610,8610,8610,8610,0
|
|
20241128,161600,54065470,8610,8610,8610,8610,0
|
|
20241128,161500,54065470,8610,8610,8610,8610,0
|
|
20241128,161400,54065470,8610,8610,8610,8610,0
|
|
20241128,161300,54065470,8610,8610,8610,8610,0
|
|
20241128,161200,54065470,8610,8610,8610,8610,0
|
|
20241128,161100,54065470,8610,8610,8610,8610,0
|
|
20241128,161000,54065470,8610,8610,8610,8610,0
|
|
20241128,160900,54065470,8610,8610,8610,8610,0
|
|
20241128,160800,54065470,8610,8610,8610,8610,0
|
|
20241128,160700,54065470,8610,8610,8610,8610,0
|
|
20241128,160600,54065470,8610,8610,8610,8610,0
|
|
20241128,160500,54065470,8610,8610,8610,8610,0
|
|
20241128,160400,54065470,8610,8610,8610,8610,0
|
|
20241128,160300,54065470,8610,8610,8610,8610,11
|
|
20241128,160200,54065470,8610,8610,8610,8610,0
|
|
20241128,160100,54065470,8610,8610,8610,8610,0
|
|
20241128,160000,54065470,8610,8610,8610,8610,0
|
|
20241128,155900,54065470,8610,8610,8610,8610,0
|
|
20241128,155800,54065470,8610,8610,8610,8610,0
|
|
20241128,155700,54065470,8610,8610,8610,8610,0
|
|
20241128,155600,54065470,8610,8610,8610,8610,0
|
|
20241128,155500,54065470,8610,8610,8610,8610,0
|
|
20241128,155400,54065470,8610,8610,8610,8610,0
|
|
20241128,155300,54065470,8610,8610,8610,8610,0
|
|
20241128,155200,54065470,8610,8610,8610,8610,0
|
|
20241128,155100,54065470,8610,8610,8610,8610,0
|
|
20241128,155000,54065470,8610,8610,8610,8610,0
|
|
20241128,154900,54065470,8610,8610,8610,8610,0
|
|
20241128,154800,54065470,8610,8610,8610,8610,0
|
|
20241128,154700,54065470,8610,8610,8610,8610,0
|
|
20241128,154600,54065470,8610,8610,8610,8610,0
|
|
20241128,154500,54065470,8610,8610,8610,8610,0
|
|
20241128,154400,54065470,8610,8610,8610,8610,0
|
|
20241128,154300,54065470,8610,8610,8610,8610,0
|
|
20241128,154200,54065470,8610,8610,8610,8610,0
|
|
20241128,154100,54065470,8610,8610,8610,8610,0
|
|
20241128,154000,54065470,8610,8610,8610,8610,0
|
|
20241128,153900,54065470,8610,8610,8610,8610,0
|
|
20241128,153800,54065470,8610,8610,8610,8610,0
|
|
20241128,153700,54065470,8610,8610,8610,8610,0
|
|
20241128,153600,54065470,8610,8610,8610,8610,0
|
|
20241128,153500,54065470,8610,8610,8610,8610,0
|
|
20241128,153400,54065470,8610,8610,8610,8610,0
|
|
20241128,153300,54065470,8610,8610,8610,8610,11
|
|
20241128,153200,54065470,8610,8610,8610,8610,0
|
|
20241128,153100,54065470,8610,8610,8610,8610,0
|
|
20241128,153000,54065470,8610,8610,8610,8610,11
|
|
20241128,152900,53970760,8610,8610,8610,8610,0
|
|
20241128,152800,53970760,8610,8610,8610,8610,0
|
|
20241128,152700,53970760,8610,8610,8610,8610,0
|
|
20241128,152600,53970760,8610,8610,8610,8610,0
|
|
20241128,152500,53970760,8610,8610,8610,8610,0
|
|
20241128,152400,53970760,8610,8610,8610,8610,0
|
|
20241128,152300,53970760,8610,8610,8610,8610,0
|
|
20241128,152200,53970760,8610,8610,8610,8610,0
|
|
20241128,152100,53970760,8610,8610,8610,8610,0
|
|
20241128,152000,53970760,8610,8610,8610,8610,0
|
|
20241128,151900,53970760,8610,8610,8610,8610,0
|
|
20241128,151800,53970760,8610,8610,8610,8610,1
|
|
20241128,151700,53962150,8610,8590,8610,8590,23
|
|
20241128,151600,53764540,8600,8580,8600,8580,33
|
|
20241128,151500,53481140,8590,8590,8590,8590,0
|
|
20241128,151400,53481140,8590,8550,8590,8530,204
|
|
20241128,151300,51739810,8610,8610,8610,8610,0
|
|
20241128,151200,51739810,8610,8600,8610,8600,4
|
|
20241128,151100,51705400,8600,8590,8600,8590,34
|
|
20241128,151000,51413130,8600,8570,8600,8570,39
|
|
20241128,150900,51078490,8600,8600,8600,8600,0
|
|
20241128,150800,51078490,8600,8600,8600,8600,0
|
|
20241128,150700,51078490,8600,8600,8600,8600,0
|
|
20241128,150600,51078490,8600,8550,8600,8550,17
|
|
20241128,150500,50933070,8550,8550,8550,8550,15
|
|
20241128,150400,50804820,8550,8560,8560,8550,14
|
|
20241128,150300,50684990,8550,8530,8550,8530,31
|
|
20241128,150200,50420380,8540,8540,8540,8540,16
|
|
20241128,150100,50283740,8540,8540,8540,8540,13
|
|
20241128,150000,50172720,8540,8540,8540,8540,2
|
|
20241128,145900,50155640,8630,8630,8630,8630,0
|
|
20241128,145800,50155640,8630,8630,8630,8630,0
|
|
20241128,145700,50155640,8630,8630,8630,8630,0
|
|
20241128,145600,50155640,8630,8560,8630,8560,9
|
|
20241128,145500,50078180,8560,8530,8560,8530,27
|
|
20241128,145400,49847250,8530,8540,8540,8530,1316
|
|
20241128,145300,38618640,8540,8560,8560,8540,31
|
|
20241128,145200,38353600,8540,8540,8540,8540,1
|
|
20241128,145100,38345060,8560,8560,8560,8550,16
|
|
20241128,145000,38208120,8540,8540,8540,8540,1
|
|
20241128,144900,38199580,8580,8580,8580,8580,0
|
|
20241128,144800,38199580,8580,8560,8580,8560,28
|
|
20241128,144700,37959730,8580,8580,8580,8580,0
|
|
20241128,144600,37959730,8580,8540,8580,8540,320
|
|
20241128,144500,35214210,8530,8530,8540,8530,15
|
|
20241128,144400,35086250,8530,8530,8530,8530,3
|
|
20241128,144300,35060660,8530,8530,8530,8530,14
|
|
20241128,144200,34941240,8530,8530,8530,8530,13
|
|
20241128,144100,34830350,8540,8540,8540,8540,0
|
|
20241128,144000,34830350,8540,8540,8540,8530,38
|
|
20241128,143900,34505960,8530,8530,8530,8530,146
|
|
20241128,143800,33260580,8530,8530,8530,8530,3
|
|
20241128,143700,33234990,8530,8530,8530,8530,15
|
|
20241128,143600,33107040,8530,8530,8530,8530,2
|
|
20241128,143500,33089980,8570,8570,8570,8570,0
|
|
20241128,143400,33089980,8570,8570,8570,8570,1
|
|
20241128,143300,33081410,8580,8580,8580,8580,0
|
|
20241128,143200,33081410,8580,8530,8580,8530,18
|
|
20241128,143100,32927820,8530,8530,8530,8530,3
|
|
20241128,143000,32902230,8530,8530,8530,8530,21
|
|
20241128,142900,32723100,8530,8530,8530,8530,27
|
|
20241128,142800,32492790,8540,8540,8540,8540,1
|
|
20241128,142700,32484250,8540,8530,8550,8530,28
|
|
20241128,142600,32245190,8530,8530,8530,8530,0
|
|
20241128,142500,32245190,8530,8530,8530,8530,2
|
|
20241128,142400,32228130,8530,8530,8530,8530,1
|
|
20241128,142300,32219600,8530,8530,8530,8530,2
|
|
20241128,142200,32202540,8530,8530,8530,8530,3
|
|
20241128,142100,32176950,8530,8530,8530,8530,15
|
|
20241128,142000,32049000,8530,8530,8530,8530,15
|
|
20241128,141900,31921050,8530,8530,8530,8530,26
|
|
20241128,141800,31699270,8540,8540,8540,8540,0
|
|
20241128,141700,31699270,8540,8540,8540,8540,27
|
|
20241128,141600,31468690,8540,8540,8540,8540,27
|
|
20241128,141500,31238110,8540,8540,8540,8540,2
|
|
20241128,141400,31221030,8540,8540,8540,8540,1
|
|
20241128,141300,31212490,8540,8540,8540,8540,2
|
|
20241128,141200,31195410,8540,8540,8540,8540,1
|
|
20241128,141100,31186870,8530,8530,8530,8530,0
|
|
20241128,141000,31186870,8530,8530,8530,8530,16
|
|
20241128,140900,31050390,8530,8530,8530,8530,3
|
|
20241128,140800,31024800,8530,8530,8530,8530,29
|
|
20241128,140700,30777430,8530,8530,8540,8530,27
|
|
20241128,140600,30547000,8530,8550,8550,8530,140
|
|
20241128,140500,29350020,8580,8580,8580,8580,0
|
|
20241128,140400,29350020,8580,8580,8580,8580,0
|
|
20241128,140300,29350020,8580,8580,8580,8580,0
|
|
20241128,140200,29350020,8580,8580,8580,8580,0
|
|
20241128,140100,29350020,8580,8550,8580,8550,32
|
|
20241128,140000,29076200,8550,8550,8550,8550,19
|
|
20241128,135900,28913750,8550,8560,8560,8550,12
|
|
20241128,135800,28811050,8560,8550,8560,8550,15
|
|
20241128,135700,28682770,8570,8570,8570,8570,10
|
|
20241128,135600,28597070,8580,8580,8580,8580,10
|
|
20241128,135500,28511270,8590,8590,8590,8590,0
|
|
20241128,135400,28511270,8590,8590,8590,8590,2
|
|
20241128,135300,28494090,8560,8560,8560,8560,14
|
|
20241128,135200,28374250,8570,8550,8570,8550,12
|
|
20241128,135100,28271630,8570,8550,8570,8550,48
|
|
20241128,135000,27861120,8560,8560,8560,8560,9
|
|
20241128,134900,27784080,8550,8550,8550,8550,2
|
|
20241128,134800,27766980,8550,8550,8550,8550,0
|
|
20241128,134700,27766980,8550,8550,8550,8550,1
|
|
20241128,134600,27758430,8550,8550,8550,8550,2
|
|
20241128,134500,27741330,8550,8550,8550,8550,1
|
|
20241128,134400,27732780,8550,8550,8550,8550,2
|
|
20241128,134300,27715680,8550,8550,8550,8550,1
|
|
20241128,134200,27707130,8550,8550,8550,8550,2
|
|
20241128,134100,27690030,8550,8540,8550,8530,27
|
|
20241128,134000,27459320,8540,8540,8540,8540,0
|
|
20241128,133900,27459320,8540,8540,8540,8540,33
|
|
20241128,133800,27177500,8540,8540,8540,8540,2
|
|
20241128,133700,27160420,8540,8540,8540,8540,2
|
|
20241128,133600,27143340,8560,8550,8560,8550,18
|
|
20241128,133500,26989420,8560,8550,8560,8550,3
|
|
20241128,133400,26963760,8550,8570,8570,8550,639
|
|
20241128,133300,21494560,8570,8570,8570,8570,16
|
|
20241128,133200,21357440,8570,8560,8570,8560,38
|
|
20241128,133100,21032030,8560,8560,8560,8560,3
|
|
20241128,133000,21006350,8560,8560,8560,8560,2
|
|
20241128,132900,20989230,8580,8580,8580,8580,12
|
|
20241128,132800,20886270,8560,8560,8560,8560,2
|
|
20241128,132700,20869150,8600,8600,8600,8600,0
|
|
20241128,132600,20869150,8600,8600,8600,8590,110
|
|
20241128,132500,19923270,8610,8610,8610,8610,0
|
|
20241128,132400,19923270,8610,8570,8610,8570,5
|
|
20241128,132300,19880300,8570,8560,8570,8560,67
|
|
20241128,132200,19306360,8570,8570,8570,8570,68
|
|
20241128,132100,18723600,8570,8570,8570,8560,79
|
|
20241128,132000,18046710,8570,8570,8570,8570,0
|
|
20241128,131900,18046710,8570,8570,8570,8570,0
|
|
20241128,131800,18046710,8570,8570,8570,8570,0
|
|
20241128,131700,18046710,8570,8570,8570,8570,0
|
|
20241128,131600,18046710,8570,8570,8570,8570,0
|
|
20241128,131500,18046710,8570,8570,8570,8570,0
|
|
20241128,131400,18046710,8570,8570,8570,8570,0
|
|
20241128,131300,18046710,8570,8570,8570,8570,0
|
|
20241128,131200,18046710,8570,8570,8570,8570,0
|
|
20241128,131100,18046710,8570,8570,8570,8570,1
|
|
20241128,131000,18038140,8570,8570,8570,8570,0
|
|
20241128,130900,18038140,8570,8570,8570,8570,0
|
|
20241128,130800,18038140,8570,8570,8570,8570,2
|
|
20241128,130700,18021000,8560,8560,8560,8560,0
|
|
20241128,130600,18021000,8560,8560,8560,8560,0
|
|
20241128,130500,18021000,8560,8560,8560,8560,0
|
|
20241128,130400,18021000,8560,8560,8560,8560,0
|
|
20241128,130300,18021000,8560,8560,8560,8560,6
|
|
20241128,130200,17969640,8560,8560,8560,8560,4
|
|
20241128,130100,17935400,8570,8570,8570,8570,2
|
|
20241128,130000,17918260,8570,8570,8570,8570,0
|
|
20241128,125900,17918260,8570,8570,8570,8570,0
|
|
20241128,125800,17918260,8570,8570,8570,8570,9
|
|
20241128,125700,17841130,8600,8600,8600,8600,0
|
|
20241128,125600,17841130,8600,8600,8600,8600,0
|
|
20241128,125500,17841130,8600,8600,8600,8600,47
|
|
20241128,125400,17436930,8610,8610,8610,8610,0
|
|
20241128,125300,17436930,8610,8610,8610,8610,0
|
|
20241128,125200,17436930,8610,8610,8610,8610,0
|
|
20241128,125100,17436930,8610,8610,8610,8610,0
|
|
20241128,125000,17436930,8610,8610,8610,8610,0
|
|
20241128,124900,17436930,8610,8610,8610,8610,0
|
|
20241128,124800,17436930,8610,8610,8610,8610,0
|
|
20241128,124700,17436930,8610,8610,8610,8610,0
|
|
20241128,124600,17436930,8610,8610,8610,8610,0
|
|
20241128,124500,17436930,8610,8610,8610,8610,0
|
|
20241128,124400,17436930,8610,8610,8610,8610,0
|
|
20241128,124300,17436930,8610,8610,8610,8610,5
|
|
20241128,124200,17393880,8610,8610,8610,8610,1
|
|
20241128,124100,17385270,8550,8550,8550,8550,0
|
|
20241128,124000,17385270,8550,8550,8550,8550,0
|
|
20241128,123900,17385270,8550,8550,8550,8550,0
|
|
20241128,123800,17385270,8550,8550,8550,8550,0
|
|
20241128,123700,17385270,8550,8550,8550,8550,0
|
|
20241128,123600,17385270,8550,8550,8550,8550,0
|
|
20241128,123500,17385270,8550,8550,8550,8550,0
|
|
20241128,123400,17385270,8550,8550,8550,8550,0
|
|
20241128,123300,17385270,8550,8550,8550,8550,0
|
|
20241128,123200,17385270,8550,8550,8550,8550,0
|
|
20241128,123100,17385270,8550,8550,8550,8550,1
|
|
20241128,123000,17376720,8550,8550,8550,8550,0
|
|
20241128,122900,17376720,8550,8560,8560,8550,73
|
|
20241128,122800,16752500,8570,8570,8570,8570,6
|
|
20241128,122700,16701080,8580,8580,8580,8580,7
|
|
20241128,122600,16641020,8590,8590,8590,8590,5
|
|
20241128,122500,16598070,8600,8600,8600,8600,0
|
|
20241128,122400,16598070,8600,8600,8600,8600,5
|
|
20241128,122300,16555070,8600,8600,8600,8600,0
|
|
20241128,122200,16555070,8600,8620,8620,8600,11
|
|
20241128,122100,16460400,8640,8640,8640,8640,0
|
|
20241128,122000,16460400,8640,8640,8640,8640,0
|
|
20241128,121900,16460400,8640,8640,8640,8640,0
|
|
20241128,121800,16460400,8640,8640,8640,8640,0
|
|
20241128,121700,16460400,8640,8640,8640,8640,0
|
|
20241128,121600,16460400,8640,8640,8640,8640,0
|
|
20241128,121500,16460400,8640,8640,8640,8640,1
|
|
20241128,121400,16451760,8620,8620,8620,8620,4
|
|
20241128,121300,16417280,8640,8640,8640,8640,2
|
|
20241128,121200,16400000,8640,8640,8640,8640,8
|
|
20241128,121100,16330880,8640,8640,8640,8640,0
|
|
20241128,121000,16330880,8640,8640,8640,8640,0
|
|
20241128,120900,16330880,8640,8640,8640,8640,0
|
|
20241128,120800,16330880,8640,8640,8640,8640,0
|
|
20241128,120700,16330880,8640,8640,8640,8640,0
|
|
20241128,120600,16330880,8640,8640,8640,8640,0
|
|
20241128,120500,16330880,8640,8640,8640,8640,0
|
|
20241128,120400,16330880,8640,8640,8640,8640,0
|
|
20241128,120300,16330880,8640,8640,8640,8640,1
|
|
20241128,120200,16322240,8640,8640,8640,8640,4
|
|
20241128,120100,16287680,8640,8640,8640,8640,0
|
|
20241128,120000,16287680,8640,8640,8640,8640,0
|
|
20241128,115900,16287680,8640,8640,8640,8640,1
|
|
20241128,115800,16279040,8650,8650,8650,8650,0
|
|
20241128,115700,16279040,8650,8650,8650,8650,0
|
|
20241128,115600,16279040,8650,8650,8650,8650,0
|
|
20241128,115500,16279040,8650,8650,8650,8650,0
|
|
20241128,115400,16279040,8650,8650,8650,8650,0
|
|
20241128,115300,16279040,8650,8650,8650,8650,0
|
|
20241128,115200,16279040,8650,8650,8650,8650,0
|
|
20241128,115100,16279040,8650,8650,8650,8650,0
|
|
20241128,115000,16279040,8650,8650,8650,8650,3
|
|
20241128,114900,16253090,8660,8660,8660,8660,30
|
|
20241128,114800,15993290,8660,8660,8660,8660,0
|
|
20241128,114700,15993290,8660,8660,8660,8660,0
|
|
20241128,114600,15993290,8660,8660,8660,8660,0
|
|
20241128,114500,15993290,8660,8660,8660,8660,0
|
|
20241128,114400,15993290,8660,8660,8660,8660,0
|
|
20241128,114300,15993290,8660,8660,8660,8660,0
|
|
20241128,114200,15993290,8660,8660,8660,8660,0
|
|
20241128,114100,15993290,8660,8660,8660,8660,0
|
|
20241128,114000,15993290,8660,8660,8660,8660,0
|
|
20241128,113900,15993290,8660,8660,8660,8660,22
|
|
20241128,113800,15802770,8660,8660,8660,8660,20
|
|
20241128,113700,15629570,8550,8550,8550,8550,0
|
|
20241128,113600,15629570,8550,8550,8550,8550,1
|
|
20241128,113500,15621020,8540,8540,8540,8540,0
|
|
20241128,113400,15621020,8540,8580,8580,8540,420
|
|
20241128,113300,12031110,8600,8600,8600,8600,0
|
|
20241128,113200,12031110,8600,8600,8600,8600,0
|
|
20241128,113100,12031110,8600,8600,8600,8600,0
|
|
20241128,113000,12031110,8600,8600,8600,8600,0
|
|
20241128,112900,12031110,8600,8600,8600,8600,0
|
|
20241128,112800,12031110,8600,8600,8600,8600,0
|
|
20241128,112700,12031110,8600,8600,8600,8600,0
|
|
20241128,112600,12031110,8600,8600,8600,8600,0
|
|
20241128,112500,12031110,8600,8640,8640,8600,300
|
|
20241128,112400,9450870,8690,8690,8690,8690,0
|
|
20241128,112300,9450870,8690,8690,8690,8690,0
|
|
20241128,112200,9450870,8690,8690,8690,8690,0
|
|
20241128,112100,9450870,8690,8690,8690,8690,0
|
|
20241128,112000,9450870,8690,8690,8690,8690,0
|
|
20241128,111900,9450870,8690,8690,8690,8690,0
|
|
20241128,111800,9450870,8690,8690,8690,8690,0
|
|
20241128,111700,9450870,8690,8690,8690,8690,0
|
|
20241128,111600,9450870,8690,8690,8690,8690,0
|
|
20241128,111500,9450870,8690,8690,8690,8690,2
|
|
20241128,111400,9433490,8650,8650,8650,8650,0
|
|
20241128,111300,9433490,8650,8650,8650,8650,26
|
|
20241128,111200,9208590,8650,8650,8650,8650,6
|
|
20241128,111100,9156690,8650,8650,8650,8650,0
|
|
20241128,111000,9156690,8650,8650,8650,8650,0
|
|
20241128,110900,9156690,8650,8650,8650,8650,5
|
|
20241128,110800,9113440,8700,8700,8700,8700,0
|
|
20241128,110700,9113440,8700,8700,8700,8700,8
|
|
20241128,110600,9043840,8700,8700,8700,8700,0
|
|
20241128,110500,9043840,8700,8700,8700,8700,0
|
|
20241128,110400,9043840,8700,8700,8700,8700,0
|
|
20241128,110300,9043840,8700,8700,8700,8700,0
|
|
20241128,110200,9043840,8700,8700,8700,8700,1
|
|
20241128,110100,9035140,8700,8700,8700,8700,0
|
|
20241128,110000,9035140,8700,8700,8700,8700,0
|
|
20241128,105900,9035140,8700,8700,8700,8700,0
|
|
20241128,105800,9035140,8700,8700,8700,8700,0
|
|
20241128,105700,9035140,8700,8700,8700,8700,0
|
|
20241128,105600,9035140,8700,8700,8700,8700,0
|
|
20241128,105500,9035140,8700,8700,8700,8700,0
|
|
20241128,105400,9035140,8700,8700,8700,8700,0
|
|
20241128,105300,9035140,8700,8700,8700,8700,0
|
|
20241128,105200,9035140,8700,8700,8700,8700,0
|
|
20241128,105100,9035140,8700,8700,8700,8700,0
|
|
20241128,105000,9035140,8700,8700,8700,8700,0
|
|
20241128,104900,9035140,8700,8700,8700,8700,0
|
|
20241128,104800,9035140,8700,8700,8700,8700,5
|
|
20241128,104700,8991640,8640,8640,8640,8640,0
|
|
20241128,104600,8991640,8640,8640,8640,8640,0
|
|
20241128,104500,8991640,8640,8640,8640,8640,0
|
|
20241128,104400,8991640,8640,8640,8640,8640,0
|
|
20241128,104300,8991640,8640,8640,8640,8640,0
|
|
20241128,104200,8991640,8640,8640,8640,8640,0
|
|
20241128,104100,8991640,8640,8640,8640,8640,0
|
|
20241128,104000,8991640,8640,8640,8640,8640,0
|
|
20241128,103900,8991640,8640,8640,8640,8640,0
|
|
20241128,103800,8991640,8640,8640,8640,8640,0
|
|
20241128,103700,8991640,8640,8640,8640,8640,0
|
|
20241128,103600,8991640,8640,8640,8640,8640,0
|
|
20241128,103500,8991640,8640,8640,8640,8640,0
|
|
20241128,103400,8991640,8640,8640,8640,8640,0
|
|
20241128,103300,8991640,8640,8640,8640,8640,0
|
|
20241128,103200,8991640,8640,8640,8640,8640,0
|
|
20241128,103100,8991640,8640,8640,8640,8640,0
|
|
20241128,103000,8991640,8640,8640,8640,8640,0
|
|
20241128,102900,8991640,8640,8640,8640,8640,0
|
|
20241128,102800,8991640,8640,8640,8640,8640,0
|
|
20241128,102700,8991640,8640,8640,8640,8640,0
|
|
20241128,102600,8991640,8640,8640,8640,8640,0
|
|
20241128,102500,8991640,8640,8650,8650,8640,10
|
|
20241128,102400,8905230,8620,8620,8620,8620,0
|
|
20241128,102300,8905230,8620,8620,8620,8620,0
|
|
20241128,102200,8905230,8620,8620,8620,8620,100
|
|
20241128,102100,8043230,8600,8600,8600,8600,0
|
|
20241128,102000,8043230,8600,8600,8600,8600,2
|
|
20241128,101900,8026030,8580,8700,8700,8580,89
|
|
20241128,101800,7259920,8710,8710,8710,8710,3
|
|
20241128,101700,7233790,8720,8710,8720,8710,110
|
|
20241128,101600,6274730,8720,8720,8720,8720,1
|
|
20241128,101500,6266010,8700,8700,8700,8700,102
|
|
20241128,101400,5378610,8710,8710,8710,8710,0
|
|
20241128,101300,5378610,8710,8710,8710,8710,31
|
|
20241128,101200,5108600,8720,8720,8720,8720,0
|
|
20241128,101100,5108600,8720,8720,8720,8720,0
|
|
20241128,101000,5108600,8720,8720,8720,8720,0
|
|
20241128,100900,5108600,8720,8720,8720,8720,1
|
|
20241128,100800,5099880,8720,8720,8720,8720,0
|
|
20241128,100700,5099880,8720,8720,8720,8720,1
|
|
20241128,100600,5091160,8710,8710,8710,8710,0
|
|
20241128,100500,5091160,8710,8710,8710,8710,0
|
|
20241128,100400,5091160,8710,8710,8710,8710,24
|
|
20241128,100300,4882120,8710,8710,8710,8710,0
|
|
20241128,100200,4882120,8710,8710,8710,8710,90
|
|
20241128,100100,4098220,8710,8710,8710,8710,0
|
|
20241128,100000,4098220,8710,8710,8710,8710,10
|
|
20241128,095900,4011120,8700,8700,8700,8700,0
|
|
20241128,095800,4011120,8700,8700,8700,8700,0
|
|
20241128,095700,4011120,8700,8700,8700,8700,0
|
|
20241128,095600,4011120,8700,8700,8700,8700,0
|
|
20241128,095500,4011120,8700,8700,8700,8700,15
|
|
20241128,095400,3880620,8700,8700,8700,8700,0
|
|
20241128,095300,3880620,8700,8700,8700,8700,1
|
|
20241128,095200,3871920,8700,8700,8700,8700,0
|
|
20241128,095100,3871920,8700,8700,8700,8700,0
|
|
20241128,095000,3871920,8700,8700,8700,8700,0
|
|
20241128,094900,3871920,8700,8700,8700,8700,0
|
|
20241128,094800,3871920,8700,8700,8700,8700,3
|
|
20241128,094700,3845820,8700,8700,8700,8700,1
|
|
20241128,094600,3837120,8710,8710,8710,8710,0
|
|
20241128,094500,3837120,8710,8710,8710,8710,0
|
|
20241128,094400,3837120,8710,8710,8710,8710,0
|
|
20241128,094300,3837120,8710,8710,8710,8710,1
|
|
20241128,094200,3828410,8700,8700,8700,8700,0
|
|
20241128,094100,3828410,8700,8700,8700,8700,2
|
|
20241128,094000,3811010,8720,8720,8720,8720,58
|
|
20241128,093900,3305250,8710,8710,8710,8710,0
|
|
20241128,093800,3305250,8710,8720,8720,8710,76
|
|
20241128,093700,2642550,8770,8770,8770,8770,1
|
|
20241128,093600,2633780,8740,8740,8740,8740,0
|
|
20241128,093500,2633780,8740,8740,8740,8740,1
|
|
20241128,093400,2625040,8720,8720,8720,8720,0
|
|
20241128,093300,2625040,8720,8720,8720,8720,0
|
|
20241128,093200,2625040,8720,8720,8720,8720,0
|
|
20241128,093100,2625040,8720,8720,8720,8720,0
|
|
20241128,093000,2625040,8720,8720,8720,8720,0
|
|
20241128,092900,2625040,8720,8720,8720,8720,0
|
|
20241128,092800,2625040,8720,8720,8720,8720,0
|
|
20241128,092700,2625040,8720,8720,8720,8720,6
|
|
20241128,092600,2572720,8780,8780,8780,8780,2
|
|
20241128,092500,2555160,8780,8730,8780,8730,3
|
|
20241128,092400,2528870,8740,8740,8740,8740,10
|
|
20241128,092300,2441470,8730,8730,8730,8730,50
|
|
20241128,092200,2004970,8810,8810,8810,8810,0
|
|
20241128,092100,2004970,8810,8810,8810,8810,0
|
|
20241128,092000,2004970,8810,8810,8810,8810,0
|
|
20241128,091900,2004970,8810,8810,8810,8810,0
|
|
20241128,091800,2004970,8810,8810,8810,8810,0
|
|
20241128,091700,2004970,8810,8810,8810,8810,0
|
|
20241128,091600,2004970,8810,8810,8810,8810,0
|
|
20241128,091500,2004970,8810,8810,8810,8810,0
|
|
20241128,091400,2004970,8810,8810,8810,8810,0
|
|
20241128,091300,2004970,8810,8810,8810,8810,0
|
|
20241128,091200,2004970,8810,8810,8810,8810,0
|
|
20241128,091100,2004970,8810,8810,8810,8810,0
|
|
20241128,091000,2004970,8810,8810,8810,8810,0
|
|
20241128,090900,2004970,8810,8810,8810,8810,0
|
|
20241128,090800,2004970,8810,8810,8810,8810,0
|
|
20241128,090700,2004970,8810,8810,8810,8810,0
|
|
20241128,090600,2004970,8810,8810,8810,8810,0
|
|
20241128,090500,2004970,8810,8800,8810,8800,89
|
|
20241128,090400,1221720,8730,8730,8730,8730,0
|
|
20241128,090300,1221720,8730,8730,8730,8730,0
|
|
20241128,090200,1221720,8730,8730,8730,8730,0
|
|
20241128,090100,1221720,8730,8730,8730,8730,0
|
|
20241128,090000,1221720,8730,8720,8730,8720,140
|