595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185200,43886460,12940,12940,12940,12940,560
|
|
20241127,185100,43886460,12940,12940,12940,12940,0
|
|
20241127,185000,43886460,12940,12940,12940,12940,0
|
|
20241127,184900,43886460,12940,12940,12940,12940,0
|
|
20241127,184800,43886460,12940,12940,12940,12940,0
|
|
20241127,184700,43886460,12940,12940,12940,12940,0
|
|
20241127,184600,43886460,12940,12940,12940,12940,0
|
|
20241127,184500,43886460,12940,12940,12940,12940,0
|
|
20241127,184400,43886460,12940,12940,12940,12940,0
|
|
20241127,184300,43886460,12940,12940,12940,12940,0
|
|
20241127,184200,43886460,12940,12940,12940,12940,0
|
|
20241127,184100,43886460,12940,12940,12940,12940,0
|
|
20241127,184000,43886460,12940,12940,12940,12940,0
|
|
20241127,183900,43886460,12940,12940,12940,12940,0
|
|
20241127,183800,43886460,12940,12940,12940,12940,0
|
|
20241127,183700,43886460,12940,12940,12940,12940,0
|
|
20241127,183600,43886460,12940,12940,12940,12940,0
|
|
20241127,183500,43886460,12940,12940,12940,12940,0
|
|
20241127,183400,43886460,12940,12940,12940,12940,0
|
|
20241127,183300,43886460,12940,12940,12940,12940,0
|
|
20241127,183200,43886460,12940,12940,12940,12940,0
|
|
20241127,183100,43886460,12940,12940,12940,12940,0
|
|
20241127,183000,43886460,12940,12940,12940,12940,0
|
|
20241127,182900,43886460,12940,12940,12940,12940,0
|
|
20241127,182800,43886460,12940,12940,12940,12940,0
|
|
20241127,182700,43886460,12940,12940,12940,12940,0
|
|
20241127,182600,43886460,12940,12940,12940,12940,0
|
|
20241127,182500,43886460,12940,12940,12940,12940,0
|
|
20241127,182400,43886460,12940,12940,12940,12940,0
|
|
20241127,182300,43886460,12940,12940,12940,12940,0
|
|
20241127,182200,43886460,12940,12940,12940,12940,560
|
|
20241127,182100,43886460,12940,12940,12940,12940,0
|
|
20241127,182000,43886460,12940,12940,12940,12940,0
|
|
20241127,181900,43886460,12940,12940,12940,12940,0
|
|
20241127,181800,43886460,12940,12940,12940,12940,0
|
|
20241127,181700,43886460,12940,12940,12940,12940,0
|
|
20241127,181600,43886460,12940,12940,12940,12940,0
|
|
20241127,181500,43886460,12940,12940,12940,12940,0
|
|
20241127,181400,43886460,12940,12940,12940,12940,0
|
|
20241127,181300,43886460,12940,12940,12940,12940,0
|
|
20241127,181200,43886460,12940,12940,12940,12940,0
|
|
20241127,181100,43886460,12940,12940,12940,12940,0
|
|
20241127,181000,43886460,12940,12940,12940,12940,0
|
|
20241127,180900,43886460,12940,12940,12940,12940,0
|
|
20241127,180800,43886460,12940,12940,12940,12940,0
|
|
20241127,180700,43886460,12940,12940,12940,12940,0
|
|
20241127,180600,43886460,12940,12940,12940,12940,0
|
|
20241127,180500,43886460,12940,12940,12940,12940,0
|
|
20241127,180400,43886460,12940,12940,12940,12940,0
|
|
20241127,180300,43886460,12940,12940,12940,12940,0
|
|
20241127,180200,43886460,12940,12940,12940,12940,0
|
|
20241127,180100,43886460,12940,12940,12940,12940,0
|
|
20241127,180000,43886460,12940,12940,12940,12940,0
|
|
20241127,175900,43886460,12940,12940,12940,12940,0
|
|
20241127,175800,43886460,12940,12940,12940,12940,0
|
|
20241127,175700,43886460,12940,12940,12940,12940,0
|
|
20241127,175600,43886460,12940,12940,12940,12940,0
|
|
20241127,175500,43886460,12940,12940,12940,12940,0
|
|
20241127,175400,43886460,12940,12940,12940,12940,0
|
|
20241127,175300,43886460,12940,12940,12940,12940,0
|
|
20241127,175200,43886460,12940,12940,12940,12940,560
|
|
20241127,175100,43886460,12940,12940,12940,12940,0
|
|
20241127,175000,43886460,12940,12940,12940,12940,0
|
|
20241127,174900,43886460,12940,12940,12940,12940,0
|
|
20241127,174800,43886460,12940,12940,12940,12940,0
|
|
20241127,174700,43886460,12940,12940,12940,12940,0
|
|
20241127,174600,43886460,12940,12940,12940,12940,0
|
|
20241127,174500,43886460,12940,12940,12940,12940,0
|
|
20241127,174400,43886460,12940,12940,12940,12940,0
|
|
20241127,174300,43886460,12940,12940,12940,12940,0
|
|
20241127,174200,43886460,12940,12940,12940,12940,0
|
|
20241127,174100,43886460,12940,12940,12940,12940,0
|
|
20241127,174000,43886460,12940,12940,12940,12940,0
|
|
20241127,173900,43886460,12940,12940,12940,12940,0
|
|
20241127,173800,43886460,12940,12940,12940,12940,0
|
|
20241127,173700,43886460,12940,12940,12940,12940,0
|
|
20241127,173600,43886460,12940,12940,12940,12940,0
|
|
20241127,173500,43886460,12940,12940,12940,12940,0
|
|
20241127,173400,43886460,12940,12940,12940,12940,0
|
|
20241127,173300,43886460,12940,12940,12940,12940,0
|
|
20241127,173200,43886460,12940,12940,12940,12940,0
|
|
20241127,173100,43886460,12940,12940,12940,12940,0
|
|
20241127,173000,43886460,12940,12940,12940,12940,0
|
|
20241127,172900,43886460,12940,12940,12940,12940,0
|
|
20241127,172800,43886460,12940,12940,12940,12940,0
|
|
20241127,172700,43886460,12940,12940,12940,12940,0
|
|
20241127,172600,43886460,12940,12940,12940,12940,0
|
|
20241127,172500,43886460,12940,12940,12940,12940,0
|
|
20241127,172400,43886460,12940,12940,12940,12940,0
|
|
20241127,172300,43886460,12940,12940,12940,12940,0
|
|
20241127,172200,43886460,12940,12940,12940,12940,560
|
|
20241127,172100,43886460,12940,12940,12940,12940,0
|
|
20241127,172000,43886460,12940,12940,12940,12940,0
|
|
20241127,171900,43886460,12940,12940,12940,12940,0
|
|
20241127,171800,43886460,12940,12940,12940,12940,0
|
|
20241127,171700,43886460,12940,12940,12940,12940,0
|
|
20241127,171600,43886460,12940,12940,12940,12940,0
|
|
20241127,171500,43886460,12940,12940,12940,12940,0
|
|
20241127,171400,43886460,12940,12940,12940,12940,0
|
|
20241127,171300,43886460,12940,12940,12940,12940,0
|
|
20241127,171200,43886460,12940,12940,12940,12940,0
|
|
20241127,171100,43886460,12940,12940,12940,12940,0
|
|
20241127,171000,43886460,12940,12940,12940,12940,0
|
|
20241127,170900,43886460,12940,12940,12940,12940,0
|
|
20241127,170800,43886460,12940,12940,12940,12940,0
|
|
20241127,170700,43886460,12940,12940,12940,12940,0
|
|
20241127,170600,43886460,12940,12940,12940,12940,0
|
|
20241127,170500,43886460,12940,12940,12940,12940,0
|
|
20241127,170400,43886460,12940,12940,12940,12940,0
|
|
20241127,170300,43886460,12940,12940,12940,12940,0
|
|
20241127,170200,43886460,12940,12940,12940,12940,0
|
|
20241127,170100,43886460,12940,12940,12940,12940,0
|
|
20241127,170000,43886460,12940,12940,12940,12940,0
|
|
20241127,165900,43886460,12940,12940,12940,12940,0
|
|
20241127,165800,43886460,12940,12940,12940,12940,0
|
|
20241127,165700,43886460,12940,12940,12940,12940,0
|
|
20241127,165600,43886460,12940,12940,12940,12940,0
|
|
20241127,165500,43886460,12940,12940,12940,12940,0
|
|
20241127,165400,43886460,12940,12940,12940,12940,0
|
|
20241127,165300,43886460,12940,12940,12940,12940,0
|
|
20241127,165200,43886460,12940,12940,12940,12940,560
|
|
20241127,165100,43886460,12940,12940,12940,12940,0
|
|
20241127,165000,43886460,12940,12940,12940,12940,0
|
|
20241127,164900,43886460,12940,12940,12940,12940,0
|
|
20241127,164800,43886460,12940,12940,12940,12940,0
|
|
20241127,164700,43886460,12940,12940,12940,12940,0
|
|
20241127,164600,43886460,12940,12940,12940,12940,0
|
|
20241127,164500,43886460,12940,12940,12940,12940,0
|
|
20241127,164400,43886460,12940,12940,12940,12940,0
|
|
20241127,164300,43886460,12940,12940,12940,12940,0
|
|
20241127,164200,43886460,12940,12940,12940,12940,0
|
|
20241127,164100,43886460,12940,12940,12940,12940,0
|
|
20241127,164000,43886460,12940,12940,12940,12940,0
|
|
20241127,163900,43886460,12940,12940,12940,12940,0
|
|
20241127,163800,43886460,12940,12940,12940,12940,0
|
|
20241127,163700,43886460,12940,12940,12940,12940,0
|
|
20241127,163600,43886460,12940,12940,12940,12940,0
|
|
20241127,163500,43886460,12940,12940,12940,12940,0
|
|
20241127,163400,43886460,12940,12940,12940,12940,0
|
|
20241127,163300,43886460,12940,12940,12940,12940,0
|
|
20241127,163200,43886460,12940,12940,12940,12940,0
|
|
20241127,163100,43886460,12940,12940,12940,12940,0
|
|
20241127,163000,43886460,12940,12940,12940,12940,0
|
|
20241127,162900,43886460,12940,12940,12940,12940,0
|
|
20241127,162800,43886460,12940,12940,12940,12940,0
|
|
20241127,162700,43886460,12940,12940,12940,12940,0
|
|
20241127,162600,43886460,12940,12940,12940,12940,0
|
|
20241127,162500,43886460,12940,12940,12940,12940,0
|
|
20241127,162400,43886460,12940,12940,12940,12940,0
|
|
20241127,162300,43886460,12940,12940,12940,12940,0
|
|
20241127,162200,43886460,12940,12940,12940,12940,560
|
|
20241127,162100,43886460,12940,12940,12940,12940,0
|
|
20241127,162000,43886460,12940,12940,12940,12940,0
|
|
20241127,161900,43886460,12940,12940,12940,12940,0
|
|
20241127,161800,43886460,12940,12940,12940,12940,0
|
|
20241127,161700,43886460,12940,12940,12940,12940,0
|
|
20241127,161600,43886460,12940,12940,12940,12940,0
|
|
20241127,161500,43886460,12940,12940,12940,12940,0
|
|
20241127,161400,43886460,12940,12940,12940,12940,0
|
|
20241127,161300,43886460,12940,12940,12940,12940,0
|
|
20241127,161200,43886460,12940,12940,12940,12940,0
|
|
20241127,161100,43886460,12940,12940,12940,12940,0
|
|
20241127,161000,43886460,12940,12940,12940,12940,0
|
|
20241127,160900,43886460,12940,12940,12940,12940,0
|
|
20241127,160800,43886460,12940,12940,12940,12940,0
|
|
20241127,160700,43886460,12940,12940,12940,12940,0
|
|
20241127,160600,43886460,12940,12940,12940,12940,0
|
|
20241127,160500,43886460,12940,12940,12940,12940,0
|
|
20241127,160400,43886460,12940,12940,12940,12940,0
|
|
20241127,160300,43886460,12940,12940,12940,12940,0
|
|
20241127,160200,43886460,12940,12940,12940,12940,0
|
|
20241127,160100,43886460,12940,12940,12940,12940,0
|
|
20241127,160000,43886460,12940,12940,12940,12940,0
|
|
20241127,155900,43886460,12940,12940,12940,12940,0
|
|
20241127,155800,43886460,12940,12940,12940,12940,0
|
|
20241127,155700,43886460,12940,12940,12940,12940,0
|
|
20241127,155600,43886460,12940,12940,12940,12940,0
|
|
20241127,155500,43886460,12940,12940,12940,12940,0
|
|
20241127,155400,43886460,12940,12940,12940,12940,0
|
|
20241127,155300,43886460,12940,12940,12940,12940,0
|
|
20241127,155200,43886460,12940,12940,12940,12940,560
|
|
20241127,155100,43886460,12940,12940,12940,12940,0
|
|
20241127,155000,43886460,12940,12940,12940,12940,0
|
|
20241127,154900,43886460,12940,12940,12940,12940,0
|
|
20241127,154800,43886460,12940,12940,12940,12940,0
|
|
20241127,154700,43886460,12940,12940,12940,12940,0
|
|
20241127,154600,43886460,12940,12940,12940,12940,0
|
|
20241127,154500,43886460,12940,12940,12940,12940,0
|
|
20241127,154400,43886460,12940,12940,12940,12940,0
|
|
20241127,154300,43886460,12940,12940,12940,12940,0
|
|
20241127,154200,43886460,12940,12940,12940,12940,0
|
|
20241127,154100,43886460,12940,12940,12940,12940,0
|
|
20241127,154000,43886460,12940,12940,12940,12940,0
|
|
20241127,153900,43886460,12940,12940,12940,12940,0
|
|
20241127,153800,43886460,12940,12940,12940,12940,0
|
|
20241127,153700,43886460,12940,12940,12940,12940,0
|
|
20241127,153600,43886460,12940,12940,12940,12940,0
|
|
20241127,153500,43886460,12940,12940,12940,12940,0
|
|
20241127,153400,43886460,12940,12940,12940,12940,0
|
|
20241127,153300,43886460,12940,12940,12940,12940,0
|
|
20241127,153200,43886460,12940,12940,12940,12940,0
|
|
20241127,153100,43886460,12940,12940,12940,12940,0
|
|
20241127,153000,43886460,12940,12940,12940,12940,560
|
|
20241127,152900,36640060,12890,12890,12890,12890,0
|
|
20241127,152800,36640060,12890,12890,12890,12890,0
|
|
20241127,152700,36640060,12890,12890,12890,12890,0
|
|
20241127,152600,36640060,12890,12890,12890,12890,0
|
|
20241127,152500,36640060,12890,12890,12890,12890,0
|
|
20241127,152400,36640060,12890,12890,12890,12890,0
|
|
20241127,152300,36640060,12890,12890,12890,12890,0
|
|
20241127,152200,36640060,12890,12890,12890,12890,0
|
|
20241127,152100,36640060,12890,12890,12890,12890,0
|
|
20241127,152000,36640060,12890,12890,12890,12890,0
|
|
20241127,151900,36640060,12890,12890,12890,12890,0
|
|
20241127,151800,36640060,12890,12870,12890,12860,55
|
|
20241127,151700,35932450,12900,12900,12900,12900,0
|
|
20241127,151600,35932450,12900,12900,12900,12900,0
|
|
20241127,151500,35932450,12900,12900,12900,12900,0
|
|
20241127,151400,35932450,12900,12900,12900,12900,1
|
|
20241127,151300,35919550,12900,12900,12900,12900,9
|
|
20241127,151200,35803450,12890,12890,12890,12890,0
|
|
20241127,151100,35803450,12890,12880,12890,12880,14
|
|
20241127,151000,35623080,12900,12900,12900,12900,0
|
|
20241127,150900,35623080,12900,12900,12900,12900,0
|
|
20241127,150800,35623080,12900,12900,12900,12900,0
|
|
20241127,150700,35623080,12900,12900,12900,12900,0
|
|
20241127,150600,35623080,12900,12900,12900,12900,0
|
|
20241127,150500,35623080,12900,12900,12900,12900,0
|
|
20241127,150400,35623080,12900,12900,12900,12900,0
|
|
20241127,150300,35623080,12900,12900,12900,12900,1
|
|
20241127,150200,35610180,12910,12910,12910,12910,0
|
|
20241127,150100,35610180,12910,12910,12910,12910,6
|
|
20241127,150000,35532720,12870,12870,12870,12870,0
|
|
20241127,145900,35532720,12870,12870,12870,12870,0
|
|
20241127,145800,35532720,12870,12870,12870,12870,0
|
|
20241127,145700,35532720,12870,12870,12870,12870,0
|
|
20241127,145600,35532720,12870,12870,12870,12870,9
|
|
20241127,145500,35416890,12900,12900,12900,12900,0
|
|
20241127,145400,35416890,12900,12900,12900,12900,0
|
|
20241127,145300,35416890,12900,12900,12900,12900,0
|
|
20241127,145200,35416890,12900,12900,12900,12900,0
|
|
20241127,145100,35416890,12900,12900,12900,12900,0
|
|
20241127,145000,35416890,12900,12900,12900,12900,0
|
|
20241127,144900,35416890,12900,12900,12900,12900,0
|
|
20241127,144800,35416890,12900,12900,12900,12900,0
|
|
20241127,144700,35416890,12900,12900,12900,12900,8
|
|
20241127,144600,35313690,12900,12900,12900,12900,0
|
|
20241127,144500,35313690,12900,12900,12900,12900,0
|
|
20241127,144400,35313690,12900,12900,12900,12900,0
|
|
20241127,144300,35313690,12900,12900,12900,12900,0
|
|
20241127,144200,35313690,12900,12900,12900,12900,4
|
|
20241127,144100,35262090,12910,12910,12910,12910,0
|
|
20241127,144000,35262090,12910,12910,12910,12910,0
|
|
20241127,143900,35262090,12910,12910,12910,12910,0
|
|
20241127,143800,35262090,12910,12910,12910,12910,0
|
|
20241127,143700,35262090,12910,12910,12910,12910,0
|
|
20241127,143600,35262090,12910,12910,12910,12910,0
|
|
20241127,143500,35262090,12910,12910,12910,12910,34
|
|
20241127,143400,34823150,12910,12910,12910,12910,0
|
|
20241127,143300,34823150,12910,12910,12910,12910,0
|
|
20241127,143200,34823150,12910,12910,12910,12910,1
|
|
20241127,143100,34810240,12900,12900,12900,12900,0
|
|
20241127,143000,34810240,12900,12900,12900,12900,0
|
|
20241127,142900,34810240,12900,12900,12900,12900,0
|
|
20241127,142800,34810240,12900,12900,12900,12900,0
|
|
20241127,142700,34810240,12900,12900,12900,12900,0
|
|
20241127,142600,34810240,12900,12900,12900,12900,100
|
|
20241127,142500,33520240,12900,12900,12900,12900,0
|
|
20241127,142400,33520240,12900,12900,12900,12900,0
|
|
20241127,142300,33520240,12900,12900,12900,12900,100
|
|
20241127,142200,32230240,12850,12850,12850,12850,0
|
|
20241127,142100,32230240,12850,12850,12850,12850,0
|
|
20241127,142000,32230240,12850,12850,12850,12850,0
|
|
20241127,141900,32230240,12850,12850,12850,12850,0
|
|
20241127,141800,32230240,12850,12850,12850,12850,0
|
|
20241127,141700,32230240,12850,12850,12850,12850,0
|
|
20241127,141600,32230240,12850,12850,12850,12850,0
|
|
20241127,141500,32230240,12850,12850,12850,12850,0
|
|
20241127,141400,32230240,12850,12850,12850,12850,0
|
|
20241127,141300,32230240,12850,12850,12850,12850,0
|
|
20241127,141200,32230240,12850,12850,12850,12850,0
|
|
20241127,141100,32230240,12850,12850,12850,12850,1
|
|
20241127,141000,32217390,12850,12850,12850,12850,0
|
|
20241127,140900,32217390,12850,12850,12850,12850,1
|
|
20241127,140800,32204540,12850,12850,12850,12850,0
|
|
20241127,140700,32204540,12850,12850,12850,12850,0
|
|
20241127,140600,32204540,12850,12850,12850,12850,0
|
|
20241127,140500,32204540,12850,12850,12850,12850,1
|
|
20241127,140400,32191690,12900,12900,12900,12900,0
|
|
20241127,140300,32191690,12900,12900,12900,12900,0
|
|
20241127,140200,32191690,12900,12900,12900,12900,1
|
|
20241127,140100,32178790,12900,12900,12900,12900,0
|
|
20241127,140000,32178790,12900,12900,12900,12900,0
|
|
20241127,135900,32178790,12900,12900,12900,12900,22
|
|
20241127,135800,31894990,12830,12830,12830,12830,0
|
|
20241127,135700,31894990,12830,12830,12830,12830,0
|
|
20241127,135600,31894990,12830,12830,12830,12830,0
|
|
20241127,135500,31894990,12830,12830,12830,12830,0
|
|
20241127,135400,31894990,12830,12830,12830,12830,0
|
|
20241127,135300,31894990,12830,12830,12830,12830,0
|
|
20241127,135200,31894990,12830,12830,12830,12830,0
|
|
20241127,135100,31894990,12830,12830,12830,12830,0
|
|
20241127,135000,31894990,12830,12830,12830,12830,0
|
|
20241127,134900,31894990,12830,12830,12830,12830,0
|
|
20241127,134800,31894990,12830,12830,12830,12830,0
|
|
20241127,134700,31894990,12830,12830,12830,12830,0
|
|
20241127,134600,31894990,12830,12830,12830,12830,0
|
|
20241127,134500,31894990,12830,12830,12830,12830,0
|
|
20241127,134400,31894990,12830,12830,12830,12830,0
|
|
20241127,134300,31894990,12830,12830,12830,12830,0
|
|
20241127,134200,31894990,12830,12830,12830,12830,0
|
|
20241127,134100,31894990,12830,12830,12830,12830,0
|
|
20241127,134000,31894990,12830,12830,12830,12830,0
|
|
20241127,133900,31894990,12830,12830,12830,12830,0
|
|
20241127,133800,31894990,12830,12830,12830,12830,15
|
|
20241127,133700,31702540,12830,12830,12830,12830,0
|
|
20241127,133600,31702540,12830,12830,12830,12830,0
|
|
20241127,133500,31702540,12830,12830,12830,12830,0
|
|
20241127,133400,31702540,12830,12850,12850,12830,50
|
|
20241127,133300,31060700,12850,12850,12850,12850,0
|
|
20241127,133200,31060700,12850,12850,12850,12850,0
|
|
20241127,133100,31060700,12850,12850,12850,12850,0
|
|
20241127,133000,31060700,12850,12850,12850,12850,0
|
|
20241127,132900,31060700,12850,12850,12850,12850,0
|
|
20241127,132800,31060700,12850,12850,12850,12850,0
|
|
20241127,132700,31060700,12850,12850,12850,12850,0
|
|
20241127,132600,31060700,12850,12850,12850,12850,0
|
|
20241127,132500,31060700,12850,12850,12850,12850,0
|
|
20241127,132400,31060700,12850,12850,12850,12850,0
|
|
20241127,132300,31060700,12850,12850,12850,12850,0
|
|
20241127,132200,31060700,12850,12850,12850,12850,0
|
|
20241127,132100,31060700,12850,12850,12850,12850,0
|
|
20241127,132000,31060700,12850,12880,12880,12850,13
|
|
20241127,131900,30893580,12910,12910,12910,12910,7
|
|
20241127,131800,30803210,12890,12890,12890,12890,2
|
|
20241127,131700,30777430,12890,12890,12890,12890,0
|
|
20241127,131600,30777430,12890,12890,12890,12890,0
|
|
20241127,131500,30777430,12890,12890,12890,12890,0
|
|
20241127,131400,30777430,12890,12890,12890,12890,0
|
|
20241127,131300,30777430,12890,12890,12890,12890,0
|
|
20241127,131200,30777430,12890,12890,12890,12890,0
|
|
20241127,131100,30777430,12890,12890,12890,12890,0
|
|
20241127,131000,30777430,12890,12890,12890,12890,0
|
|
20241127,130900,30777430,12890,12890,12890,12890,0
|
|
20241127,130800,30777430,12890,12890,12890,12890,0
|
|
20241127,130700,30777430,12890,12890,12890,12890,0
|
|
20241127,130600,30777430,12890,12890,12890,12890,0
|
|
20241127,130500,30777430,12890,12890,12890,12890,0
|
|
20241127,130400,30777430,12890,12890,12890,12890,0
|
|
20241127,130300,30777430,12890,12890,12890,12890,0
|
|
20241127,130200,30777430,12890,12890,12890,12890,0
|
|
20241127,130100,30777430,12890,12890,12890,12890,0
|
|
20241127,130000,30777430,12890,12890,12890,12890,0
|
|
20241127,125900,30777430,12890,12890,12890,12890,0
|
|
20241127,125800,30777430,12890,12890,12890,12890,0
|
|
20241127,125700,30777430,12890,12890,12890,12890,0
|
|
20241127,125600,30777430,12890,12890,12890,12890,0
|
|
20241127,125500,30777430,12890,12890,12890,12890,0
|
|
20241127,125400,30777430,12890,12890,12890,12890,0
|
|
20241127,125300,30777430,12890,12890,12890,12890,0
|
|
20241127,125200,30777430,12890,12890,12890,12890,0
|
|
20241127,125100,30777430,12890,12890,12890,12890,1
|
|
20241127,125000,30764540,12870,12870,12870,12870,0
|
|
20241127,124900,30764540,12870,12870,12870,12870,0
|
|
20241127,124800,30764540,12870,12870,12870,12870,0
|
|
20241127,124700,30764540,12870,12870,12870,12870,0
|
|
20241127,124600,30764540,12870,12870,12870,12870,0
|
|
20241127,124500,30764540,12870,12870,12870,12870,0
|
|
20241127,124400,30764540,12870,12870,12870,12870,0
|
|
20241127,124300,30764540,12870,12870,12870,12870,0
|
|
20241127,124200,30764540,12870,12870,12870,12870,0
|
|
20241127,124100,30764540,12870,12870,12870,12870,5
|
|
20241127,124000,30700190,12870,12870,12870,12870,0
|
|
20241127,123900,30700190,12870,12870,12870,12870,0
|
|
20241127,123800,30700190,12870,12870,12870,12870,0
|
|
20241127,123700,30700190,12870,12870,12870,12870,0
|
|
20241127,123600,30700190,12870,12870,12870,12870,0
|
|
20241127,123500,30700190,12870,12870,12870,12870,0
|
|
20241127,123400,30700190,12870,12870,12870,12870,0
|
|
20241127,123300,30700190,12870,12870,12870,12870,0
|
|
20241127,123200,30700190,12870,12870,12870,12870,0
|
|
20241127,123100,30700190,12870,12870,12870,12870,0
|
|
20241127,123000,30700190,12870,12870,12870,12870,0
|
|
20241127,122900,30700190,12870,12870,12870,12870,0
|
|
20241127,122800,30700190,12870,12870,12870,12870,0
|
|
20241127,122700,30700190,12870,12870,12870,12870,0
|
|
20241127,122600,30700190,12870,12870,12870,12870,0
|
|
20241127,122500,30700190,12870,12870,12870,12870,48
|
|
20241127,122400,30082430,12880,12880,12880,12880,1
|
|
20241127,122300,30069550,12920,12920,12920,12920,0
|
|
20241127,122200,30069550,12920,12920,12920,12920,0
|
|
20241127,122100,30069550,12920,12920,12920,12920,0
|
|
20241127,122000,30069550,12920,12920,12920,12920,0
|
|
20241127,121900,30069550,12920,12920,12920,12920,0
|
|
20241127,121800,30069550,12920,12920,12920,12920,0
|
|
20241127,121700,30069550,12920,12920,12920,12920,0
|
|
20241127,121600,30069550,12920,12920,12920,12920,0
|
|
20241127,121500,30069550,12920,12920,12920,12920,0
|
|
20241127,121400,30069550,12920,12920,12920,12920,0
|
|
20241127,121300,30069550,12920,12920,12920,12920,0
|
|
20241127,121200,30069550,12920,12920,12920,12920,0
|
|
20241127,121100,30069550,12920,12920,12920,12920,0
|
|
20241127,121000,30069550,12920,12920,12920,12920,0
|
|
20241127,120900,30069550,12920,12870,12920,12870,2
|
|
20241127,120800,30043760,12900,12900,12900,12900,0
|
|
20241127,120700,30043760,12900,12900,12900,12900,1
|
|
20241127,120600,30030860,12900,12900,12900,12900,0
|
|
20241127,120500,30030860,12900,12900,12900,12900,0
|
|
20241127,120400,30030860,12900,12900,12900,12900,0
|
|
20241127,120300,30030860,12900,12900,12900,12900,0
|
|
20241127,120200,30030860,12900,12900,12900,12900,0
|
|
20241127,120100,30030860,12900,12900,12900,12900,0
|
|
20241127,120000,30030860,12900,12910,12910,12900,7
|
|
20241127,115900,29940550,12920,12920,12920,12920,0
|
|
20241127,115800,29940550,12920,12920,12920,12920,1
|
|
20241127,115700,29927630,12940,12940,12940,12940,0
|
|
20241127,115600,29927630,12940,12940,12940,12940,0
|
|
20241127,115500,29927630,12940,12940,12940,12940,0
|
|
20241127,115400,29927630,12940,12940,12940,12940,0
|
|
20241127,115300,29927630,12940,12940,12940,12940,0
|
|
20241127,115200,29927630,12940,12940,12940,12940,0
|
|
20241127,115100,29927630,12940,12940,12940,12940,0
|
|
20241127,115000,29927630,12940,12940,12940,12940,0
|
|
20241127,114900,29927630,12940,12940,12940,12940,0
|
|
20241127,114800,29927630,12940,12940,12940,12940,0
|
|
20241127,114700,29927630,12940,12940,12940,12940,0
|
|
20241127,114600,29927630,12940,12940,12940,12940,0
|
|
20241127,114500,29927630,12940,12940,12940,12940,4
|
|
20241127,114400,29875870,12940,12940,12940,12940,4
|
|
20241127,114300,29824110,12940,12940,12940,12940,4
|
|
20241127,114200,29772350,12940,12940,12940,12940,3
|
|
20241127,114100,29733530,12940,12940,12940,12940,4
|
|
20241127,114000,29681770,12940,12940,12940,12940,0
|
|
20241127,113900,29681770,12940,12940,12940,12940,4
|
|
20241127,113800,29630010,12940,12930,12940,12930,7
|
|
20241127,113700,29539490,12930,12930,12930,12930,4
|
|
20241127,113600,29487770,12940,12950,12950,12940,44
|
|
20241127,113500,28918010,12950,12950,12950,12950,4
|
|
20241127,113400,28866210,12950,12950,12950,12950,3
|
|
20241127,113300,28827360,12950,12950,12950,12950,0
|
|
20241127,113200,28827360,12950,12950,12950,12950,4
|
|
20241127,113100,28775560,12950,12950,12950,12950,4
|
|
20241127,113000,28723760,12950,12950,12950,12950,4
|
|
20241127,112900,28671960,12950,12950,12950,12950,4
|
|
20241127,112800,28620160,12950,12950,12950,12950,8
|
|
20241127,112700,28516560,12950,12950,12950,12950,0
|
|
20241127,112600,28516560,12950,12950,12950,12950,12
|
|
20241127,112500,28361160,12960,12960,12960,12960,3
|
|
20241127,112400,28322280,12960,12960,12960,12960,5
|
|
20241127,112300,28257480,12960,12960,12960,12960,4
|
|
20241127,112200,28205640,12960,12960,12960,12960,3
|
|
20241127,112100,28166760,12960,12910,12960,12910,4
|
|
20241127,112000,28115070,12910,12920,12920,12910,57
|
|
20241127,111900,27378900,12930,12930,12930,12920,37
|
|
20241127,111800,26900710,12960,12930,12960,12930,58
|
|
20241127,111700,26150530,12960,12960,12960,12960,3
|
|
20241127,111600,26111650,12960,12960,12960,12960,4
|
|
20241127,111500,26059810,12960,12960,12960,12960,4
|
|
20241127,111400,26007970,12970,12970,12970,12970,0
|
|
20241127,111300,26007970,12970,12970,12970,12970,3
|
|
20241127,111200,25969060,12970,12970,12970,12970,4
|
|
20241127,111100,25917180,12970,12970,12970,12970,4
|
|
20241127,111000,25865300,12970,12970,12970,12970,4
|
|
20241127,110900,25813420,12970,12970,12970,12970,8
|
|
20241127,110800,25709660,12970,12970,12970,12970,4
|
|
20241127,110700,25657780,12970,12970,12970,12970,4
|
|
20241127,110600,25605900,12970,12970,12970,12970,4
|
|
20241127,110500,25554020,12970,12970,12970,12970,5
|
|
20241127,110400,25489170,12970,12970,12970,12970,4
|
|
20241127,110300,25437290,12970,12970,12970,12970,4
|
|
20241127,110200,25385410,12970,12970,12970,12970,3
|
|
20241127,110100,25346500,12970,12970,12970,12970,0
|
|
20241127,110000,25346500,12970,12930,12970,12930,27
|
|
20241127,105900,24996630,12930,12970,12970,12930,5
|
|
20241127,105800,24931820,12970,12970,12970,12970,8
|
|
20241127,105700,24828060,12970,12970,12970,12970,3
|
|
20241127,105600,24789150,12960,12970,12970,12960,14
|
|
20241127,105500,24607670,12970,12970,12970,12970,0
|
|
20241127,105400,24607670,12970,12970,12970,12970,4
|
|
20241127,105300,24555790,12960,12960,12960,12960,3
|
|
20241127,105200,24516910,12960,12960,12960,12960,6
|
|
20241127,105100,24439150,12960,12960,12960,12960,4
|
|
20241127,105000,24387310,12970,12970,12970,12970,4
|
|
20241127,104900,24335430,12970,12970,12970,12970,35
|
|
20241127,104800,23881480,12970,12970,12970,12970,4
|
|
20241127,104700,23829600,12970,12960,12970,12960,32
|
|
20241127,104600,23414840,12960,12960,12960,12960,4
|
|
20241127,104500,23363000,12960,12960,12960,12960,3
|
|
20241127,104400,23324120,12960,12960,12960,12960,4
|
|
20241127,104300,23272280,12970,12970,12970,12970,4
|
|
20241127,104200,23220400,12970,12970,12970,12970,0
|
|
20241127,104100,23220400,12970,12970,12970,12970,4
|
|
20241127,104000,23168520,12970,12970,12970,12970,3
|
|
20241127,103900,23129610,12970,12970,12970,12970,4
|
|
20241127,103800,23077730,12970,12960,12970,12960,8
|
|
20241127,103700,22974010,12960,12960,12960,12960,3
|
|
20241127,103600,22935130,12970,12970,12970,12970,4
|
|
20241127,103500,22883250,12970,12970,12970,12970,0
|
|
20241127,103400,22883250,12970,12970,12970,12970,4
|
|
20241127,103300,22831370,12960,12960,12960,12960,4
|
|
20241127,103200,22779530,12960,12960,12960,12960,3
|
|
20241127,103100,22740650,12960,12960,12960,12960,4
|
|
20241127,103000,22688810,12860,12970,12970,12860,5
|
|
20241127,102900,22624070,12970,12970,12970,12970,0
|
|
20241127,102800,22624070,12970,12970,12970,12970,7
|
|
20241127,102700,22533280,12970,12970,12970,12970,4
|
|
20241127,102600,22481400,12960,12960,12960,12960,4
|
|
20241127,102500,22429560,12960,12960,12960,12960,3
|
|
20241127,102400,22390680,12960,12960,12960,12960,4
|
|
20241127,102300,22338840,12960,12960,12960,12960,0
|
|
20241127,102200,22338840,12960,12960,12960,12960,4
|
|
20241127,102100,22287000,12960,12960,12960,12960,5
|
|
20241127,102000,22222200,12960,12960,12960,12960,3
|
|
20241127,101900,22183320,12960,12960,12960,12960,4
|
|
20241127,101800,22131480,12960,12950,12960,12950,9
|
|
20241127,101700,22014880,12950,12950,12950,12950,3
|
|
20241127,101600,21976030,12950,12950,12950,12950,0
|
|
20241127,101500,21976030,12950,12950,12950,12950,4
|
|
20241127,101400,21924230,12950,12950,12950,12950,4
|
|
20241127,101300,21872430,12940,12870,12940,12860,35
|
|
20241127,101200,21421980,12960,12960,12960,12960,3
|
|
20241127,101100,21383100,12960,12960,12960,12960,4
|
|
20241127,101000,21331260,12950,12950,12950,12950,0
|
|
20241127,100900,21331260,12950,12950,12950,12950,4
|
|
20241127,100800,21279460,12950,12950,12950,12950,8
|
|
20241127,100700,21175860,12950,12950,12950,12950,4
|
|
20241127,100600,21124060,12950,12950,12950,12950,4
|
|
20241127,100500,21072260,12950,12950,12950,12950,4
|
|
20241127,100400,21020460,12870,12960,12960,12870,171
|
|
20241127,100300,18819410,12960,12960,12960,12960,0
|
|
20241127,100200,18819410,12960,12960,12960,12960,4
|
|
20241127,100100,18767570,12960,12960,12960,12960,4
|
|
20241127,100000,18715730,12970,12970,12970,12970,3
|
|
20241127,095900,18676820,12970,12970,12970,12970,4
|
|
20241127,095800,18624940,12970,12970,12970,12970,4
|
|
20241127,095700,18573060,12970,12970,12970,12970,0
|
|
20241127,095600,18573060,12970,12970,12970,12970,4
|
|
20241127,095500,18521180,12970,12970,12970,12970,3
|
|
20241127,095400,18482270,12960,12960,12960,12960,4
|
|
20241127,095300,18430430,12960,12960,12960,12960,4
|
|
20241127,095200,18378590,12960,12960,12960,12960,3
|
|
20241127,095100,18339710,12940,12940,12940,12940,4
|
|
20241127,095000,18287950,12940,12940,12940,12940,0
|
|
20241127,094900,18287950,12940,12940,12940,12940,4
|
|
20241127,094800,18236190,12940,12940,12940,12940,3
|
|
20241127,094700,18197370,12940,12940,12940,12940,2
|
|
20241127,094600,18171490,12950,12950,12950,12950,0
|
|
20241127,094500,18171490,12950,12950,12950,12950,0
|
|
20241127,094400,18171490,12950,12950,12950,12950,0
|
|
20241127,094300,18171490,12950,12950,12950,12950,0
|
|
20241127,094200,18171490,12950,12950,12950,12950,0
|
|
20241127,094100,18171490,12950,12950,12950,12950,0
|
|
20241127,094000,18171490,12950,12950,12950,12950,1
|
|
20241127,093900,18158540,12950,12900,12950,12870,11
|
|
20241127,093800,18016640,12900,12900,12900,12900,0
|
|
20241127,093700,18016640,12900,12920,12920,12900,142
|
|
20241127,093600,16183680,12920,12920,12920,12920,0
|
|
20241127,093500,16183680,12920,12920,12920,12920,0
|
|
20241127,093400,16183680,12920,12920,12920,12920,0
|
|
20241127,093300,16183680,12920,12970,12970,12920,318
|
|
20241127,093200,12075070,12970,12970,12970,12970,0
|
|
20241127,093100,12075070,12970,12970,12970,12970,0
|
|
20241127,093000,12075070,12970,12970,12970,12970,0
|
|
20241127,092900,12075070,12970,12970,12970,12970,0
|
|
20241127,092800,12075070,12970,12970,12970,12970,3
|
|
20241127,092700,12036160,12930,12930,12930,12930,5
|
|
20241127,092600,11971510,12930,12930,12930,12930,78
|
|
20241127,092500,10962970,12930,12930,12930,12930,171
|
|
20241127,092400,8751940,12930,12930,12930,12930,0
|
|
20241127,092300,8751940,12930,12930,12930,12930,0
|
|
20241127,092200,8751940,12930,12930,12930,12930,300
|
|
20241127,092100,4872940,12940,12940,12940,12940,0
|
|
20241127,092000,4872940,12940,12940,12940,12940,1
|
|
20241127,091900,4860000,12930,12940,12940,12930,17
|
|
20241127,091800,4640130,13000,13000,13000,13000,0
|
|
20241127,091700,4640130,13000,13000,13000,13000,0
|
|
20241127,091600,4640130,13000,13000,13000,13000,15
|
|
20241127,091500,4445130,13000,13000,13000,13000,100
|
|
20241127,091400,3145130,13000,13000,13000,13000,1
|
|
20241127,091300,3132130,12990,12990,12990,12990,9
|
|
20241127,091200,3015220,12990,12990,12990,12990,0
|
|
20241127,091100,3015220,12990,12990,12990,12990,1
|
|
20241127,091000,3002230,13030,13030,13030,13030,0
|
|
20241127,090900,3002230,13030,13030,13030,13030,0
|
|
20241127,090800,3002230,13030,13030,13030,13030,0
|
|
20241127,090700,3002230,13030,13030,13030,13030,2
|
|
20241127,090600,2976170,13040,13040,13040,13040,7
|
|
20241127,090500,2884890,13050,12930,13070,12890,25
|
|
20241127,090400,2559980,12930,12930,12930,12930,4
|
|
20241127,090300,2508260,12860,12860,12860,12860,0
|
|
20241127,090200,2508260,12860,12880,12880,12860,134
|
|
20241127,090100,784460,12860,12860,12860,12860,0
|
|
20241127,090000,784460,12860,12860,12860,12860,61
|