574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183100,920355590,6540,6540,6540,6540,1763
|
|
20231127,183000,920355590,6540,6540,6540,6540,0
|
|
20231127,182900,920355590,6540,6540,6540,6540,0
|
|
20231127,182800,920355590,6540,6540,6540,6540,0
|
|
20231127,182700,920355590,6540,6540,6540,6540,0
|
|
20231127,182600,920355590,6540,6540,6540,6540,0
|
|
20231127,182500,920355590,6540,6540,6540,6540,0
|
|
20231127,182400,920355590,6540,6540,6540,6540,0
|
|
20231127,182300,920355590,6540,6540,6540,6540,0
|
|
20231127,182200,920355590,6540,6540,6540,6540,0
|
|
20231127,182100,920355590,6540,6540,6540,6540,0
|
|
20231127,182000,920355590,6540,6540,6540,6540,0
|
|
20231127,181900,920355590,6540,6540,6540,6540,0
|
|
20231127,181800,920355590,6540,6540,6540,6540,0
|
|
20231127,181700,920355590,6540,6540,6540,6540,0
|
|
20231127,181600,920355590,6540,6540,6540,6540,0
|
|
20231127,181500,920355590,6540,6540,6540,6540,0
|
|
20231127,181400,920355590,6540,6540,6540,6540,0
|
|
20231127,181300,920355590,6540,6540,6540,6540,0
|
|
20231127,181200,920355590,6540,6540,6540,6540,0
|
|
20231127,181100,920355590,6540,6540,6540,6540,0
|
|
20231127,181000,920355590,6540,6540,6540,6540,0
|
|
20231127,180900,920355590,6540,6540,6540,6540,0
|
|
20231127,180800,920355590,6540,6540,6540,6540,0
|
|
20231127,180700,920355590,6540,6540,6540,6540,0
|
|
20231127,180600,920355590,6540,6540,6540,6540,0
|
|
20231127,180500,920355590,6540,6540,6540,6540,0
|
|
20231127,180400,920355590,6540,6540,6540,6540,0
|
|
20231127,180300,920355590,6540,6540,6540,6540,0
|
|
20231127,180200,920355590,6540,6540,6540,6540,0
|
|
20231127,180100,920355590,6540,6540,6540,6540,1763
|
|
20231127,180000,920355590,6540,6540,6540,6540,0
|
|
20231127,175900,920355590,6540,6540,6540,6540,0
|
|
20231127,175800,920355590,6540,6540,6540,6540,0
|
|
20231127,175700,920355590,6540,6540,6540,6540,0
|
|
20231127,175600,920355590,6540,6540,6540,6540,0
|
|
20231127,175500,920355590,6540,6540,6540,6540,0
|
|
20231127,175400,920355590,6540,6540,6540,6540,0
|
|
20231127,175300,920355590,6540,6540,6540,6540,0
|
|
20231127,175200,920355590,6540,6540,6540,6540,0
|
|
20231127,175100,920355590,6540,6540,6540,6540,0
|
|
20231127,175000,920355590,6540,6540,6540,6540,0
|
|
20231127,174900,920355590,6540,6540,6540,6540,0
|
|
20231127,174800,920355590,6540,6540,6540,6540,0
|
|
20231127,174700,920355590,6540,6540,6540,6540,0
|
|
20231127,174600,920355590,6540,6540,6540,6540,0
|
|
20231127,174500,920355590,6540,6540,6540,6540,0
|
|
20231127,174400,920355590,6540,6540,6540,6540,0
|
|
20231127,174300,920355590,6540,6540,6540,6540,0
|
|
20231127,174200,920355590,6540,6540,6540,6540,0
|
|
20231127,174100,920355590,6540,6540,6540,6540,0
|
|
20231127,174000,920355590,6540,6540,6540,6540,0
|
|
20231127,173900,920355590,6540,6540,6540,6540,0
|
|
20231127,173800,920355590,6540,6540,6540,6540,0
|
|
20231127,173700,920355590,6540,6540,6540,6540,0
|
|
20231127,173600,920355590,6540,6540,6540,6540,0
|
|
20231127,173500,920355590,6540,6540,6540,6540,0
|
|
20231127,173400,920355590,6540,6540,6540,6540,0
|
|
20231127,173300,920355590,6540,6540,6540,6540,0
|
|
20231127,173200,920355590,6540,6540,6540,6540,0
|
|
20231127,173100,920355590,6540,6540,6540,6540,1763
|
|
20231127,173000,920355590,6540,6540,6540,6540,0
|
|
20231127,172900,920355590,6540,6540,6540,6540,0
|
|
20231127,172800,920355590,6540,6540,6540,6540,0
|
|
20231127,172700,920355590,6540,6540,6540,6540,0
|
|
20231127,172600,920355590,6540,6540,6540,6540,0
|
|
20231127,172500,920355590,6540,6540,6540,6540,0
|
|
20231127,172400,920355590,6540,6540,6540,6540,0
|
|
20231127,172300,920355590,6540,6540,6540,6540,0
|
|
20231127,172200,920355590,6540,6540,6540,6540,0
|
|
20231127,172100,920355590,6540,6540,6540,6540,0
|
|
20231127,172000,920355590,6540,6540,6540,6540,0
|
|
20231127,171900,920355590,6540,6540,6540,6540,0
|
|
20231127,171800,920355590,6540,6540,6540,6540,0
|
|
20231127,171700,920355590,6540,6540,6540,6540,0
|
|
20231127,171600,920355590,6540,6540,6540,6540,0
|
|
20231127,171500,920355590,6540,6540,6540,6540,0
|
|
20231127,171400,920355590,6540,6540,6540,6540,0
|
|
20231127,171300,920355590,6540,6540,6540,6540,0
|
|
20231127,171200,920355590,6540,6540,6540,6540,0
|
|
20231127,171100,920355590,6540,6540,6540,6540,0
|
|
20231127,171000,920355590,6540,6540,6540,6540,0
|
|
20231127,170900,920355590,6540,6540,6540,6540,0
|
|
20231127,170800,920355590,6540,6540,6540,6540,0
|
|
20231127,170700,920355590,6540,6540,6540,6540,0
|
|
20231127,170600,920355590,6540,6540,6540,6540,0
|
|
20231127,170500,920355590,6540,6540,6540,6540,0
|
|
20231127,170400,920355590,6540,6540,6540,6540,0
|
|
20231127,170300,920355590,6540,6540,6540,6540,0
|
|
20231127,170200,920355590,6540,6540,6540,6540,0
|
|
20231127,170100,920355590,6540,6540,6540,6540,1763
|
|
20231127,170000,920355590,6540,6540,6540,6540,0
|
|
20231127,165900,920355590,6540,6540,6540,6540,0
|
|
20231127,165800,920355590,6540,6540,6540,6540,0
|
|
20231127,165700,920355590,6540,6540,6540,6540,0
|
|
20231127,165600,920355590,6540,6540,6540,6540,0
|
|
20231127,165500,920355590,6540,6540,6540,6540,0
|
|
20231127,165400,920355590,6540,6540,6540,6540,0
|
|
20231127,165300,920355590,6540,6540,6540,6540,0
|
|
20231127,165200,920355590,6540,6540,6540,6540,0
|
|
20231127,165100,920355590,6540,6540,6540,6540,0
|
|
20231127,165000,920355590,6540,6540,6540,6540,0
|
|
20231127,164900,920355590,6540,6540,6540,6540,0
|
|
20231127,164800,920355590,6540,6540,6540,6540,0
|
|
20231127,164700,920355590,6540,6540,6540,6540,0
|
|
20231127,164600,920355590,6540,6540,6540,6540,0
|
|
20231127,164500,920355590,6540,6540,6540,6540,0
|
|
20231127,164400,920355590,6540,6540,6540,6540,0
|
|
20231127,164300,920355590,6540,6540,6540,6540,0
|
|
20231127,164200,920355590,6540,6540,6540,6540,0
|
|
20231127,164100,920355590,6540,6540,6540,6540,0
|
|
20231127,164000,920355590,6540,6540,6540,6540,0
|
|
20231127,163900,920355590,6540,6540,6540,6540,0
|
|
20231127,163800,920355590,6540,6540,6540,6540,0
|
|
20231127,163700,920355590,6540,6540,6540,6540,0
|
|
20231127,163600,920355590,6540,6540,6540,6540,0
|
|
20231127,163500,920355590,6540,6540,6540,6540,0
|
|
20231127,163400,920355590,6540,6540,6540,6540,0
|
|
20231127,163300,920355590,6540,6540,6540,6540,0
|
|
20231127,163200,920355590,6540,6540,6540,6540,0
|
|
20231127,163100,920355590,6540,6540,6540,6540,1763
|
|
20231127,163000,920355590,6540,6540,6540,6540,0
|
|
20231127,162900,920355590,6540,6540,6540,6540,0
|
|
20231127,162800,920355590,6540,6540,6540,6540,0
|
|
20231127,162700,920355590,6540,6540,6540,6540,0
|
|
20231127,162600,920355590,6540,6540,6540,6540,0
|
|
20231127,162500,920355590,6540,6540,6540,6540,0
|
|
20231127,162400,920355590,6540,6540,6540,6540,0
|
|
20231127,162300,920355590,6540,6540,6540,6540,0
|
|
20231127,162200,920355590,6540,6540,6540,6540,0
|
|
20231127,162100,920355590,6540,6540,6540,6540,0
|
|
20231127,162000,920355590,6540,6540,6540,6540,0
|
|
20231127,161900,920355590,6540,6540,6540,6540,0
|
|
20231127,161800,920355590,6540,6540,6540,6540,0
|
|
20231127,161700,920355590,6540,6540,6540,6540,0
|
|
20231127,161600,920355590,6540,6540,6540,6540,0
|
|
20231127,161500,920355590,6540,6540,6540,6540,0
|
|
20231127,161400,920355590,6540,6540,6540,6540,0
|
|
20231127,161300,920355590,6540,6540,6540,6540,0
|
|
20231127,161200,920355590,6540,6540,6540,6540,0
|
|
20231127,161100,920355590,6540,6540,6540,6540,0
|
|
20231127,161000,920355590,6540,6540,6540,6540,0
|
|
20231127,160900,920355590,6540,6540,6540,6540,0
|
|
20231127,160800,920355590,6540,6540,6540,6540,0
|
|
20231127,160700,920355590,6540,6540,6540,6540,0
|
|
20231127,160600,920355590,6540,6540,6540,6540,0
|
|
20231127,160500,920355590,6540,6540,6540,6540,0
|
|
20231127,160400,920355590,6540,6540,6540,6540,0
|
|
20231127,160300,920355590,6540,6540,6540,6540,0
|
|
20231127,160200,920355590,6540,6540,6540,6540,0
|
|
20231127,160100,920355590,6540,6540,6540,6540,1763
|
|
20231127,160000,920355590,6540,6540,6540,6540,0
|
|
20231127,155900,920355590,6540,6540,6540,6540,0
|
|
20231127,155800,920355590,6540,6540,6540,6540,0
|
|
20231127,155700,920355590,6540,6540,6540,6540,0
|
|
20231127,155600,920355590,6540,6540,6540,6540,0
|
|
20231127,155500,920355590,6540,6540,6540,6540,0
|
|
20231127,155400,920355590,6540,6540,6540,6540,0
|
|
20231127,155300,920355590,6540,6540,6540,6540,0
|
|
20231127,155200,920355590,6540,6540,6540,6540,0
|
|
20231127,155100,920355590,6540,6540,6540,6540,0
|
|
20231127,155000,920355590,6540,6540,6540,6540,0
|
|
20231127,154900,920355590,6540,6540,6540,6540,0
|
|
20231127,154800,920355590,6540,6540,6540,6540,0
|
|
20231127,154700,920355590,6540,6540,6540,6540,0
|
|
20231127,154600,920355590,6540,6540,6540,6540,0
|
|
20231127,154500,920355590,6540,6540,6540,6540,0
|
|
20231127,154400,920355590,6540,6540,6540,6540,0
|
|
20231127,154300,920355590,6540,6540,6540,6540,0
|
|
20231127,154200,920355590,6540,6540,6540,6540,0
|
|
20231127,154100,920355590,6540,6540,6540,6540,0
|
|
20231127,154000,920355590,6540,6540,6540,6540,0
|
|
20231127,153900,920355590,6540,6540,6540,6540,0
|
|
20231127,153800,920355590,6540,6540,6540,6540,0
|
|
20231127,153700,920355590,6540,6540,6540,6540,0
|
|
20231127,153600,920355590,6540,6540,6540,6540,0
|
|
20231127,153500,920355590,6540,6540,6540,6540,0
|
|
20231127,153400,920355590,6540,6540,6540,6540,0
|
|
20231127,153300,920355590,6540,6540,6540,6540,0
|
|
20231127,153200,920355590,6540,6540,6540,6540,0
|
|
20231127,153100,920355590,6540,6540,6540,6540,1763
|
|
20231127,153000,920355590,6540,6540,6540,6540,1763
|
|
20231127,152900,908825570,6550,6550,6550,6550,0
|
|
20231127,152800,908825570,6550,6550,6550,6550,0
|
|
20231127,152700,908825570,6550,6550,6550,6550,0
|
|
20231127,152600,908825570,6550,6550,6550,6550,0
|
|
20231127,152500,908825570,6550,6550,6550,6550,0
|
|
20231127,152400,908825570,6550,6550,6550,6550,0
|
|
20231127,152300,908825570,6550,6550,6550,6550,0
|
|
20231127,152200,908825570,6550,6550,6550,6550,0
|
|
20231127,152100,908825570,6550,6550,6550,6550,0
|
|
20231127,152000,908825570,6550,6550,6550,6550,0
|
|
20231127,151900,908825570,6550,6560,6570,6550,433
|
|
20231127,151800,905986950,6560,6550,6570,6550,45
|
|
20231127,151700,905691780,6570,6550,6570,6550,470
|
|
20231127,151600,902610180,6550,6560,6560,6550,14
|
|
20231127,151500,902518470,6540,6550,6550,6540,103
|
|
20231127,151400,901844660,6550,6550,6550,6550,254
|
|
20231127,151300,900180960,6550,6550,6550,6550,70
|
|
20231127,151200,899722460,6550,6560,6560,6550,284
|
|
20231127,151100,897861840,6550,6550,6560,6550,133
|
|
20231127,151000,896990680,6560,6560,6560,6560,1
|
|
20231127,150900,896984120,6560,6550,6560,6550,189
|
|
20231127,150800,895745750,6560,6560,6560,6560,16
|
|
20231127,150700,895640790,6560,6560,6560,6560,44
|
|
20231127,150600,895352150,6560,6560,6560,6560,2
|
|
20231127,150500,895339030,6570,6560,6570,6560,32
|
|
20231127,150400,895129070,6570,6570,6570,6570,48
|
|
20231127,150300,894813710,6570,6570,6570,6570,0
|
|
20231127,150200,894813710,6570,6570,6570,6570,137
|
|
20231127,150100,893913620,6580,6580,6580,6580,0
|
|
20231127,150000,893913620,6580,6570,6580,6560,122
|
|
20231127,145900,893112800,6580,6560,6580,6560,12
|
|
20231127,145800,893033880,6580,6580,6580,6580,3
|
|
20231127,145700,893014140,6590,6590,6590,6590,2
|
|
20231127,145600,893000960,6590,6570,6590,6570,242
|
|
20231127,145500,891408170,6550,6560,6560,6550,75
|
|
20231127,145400,890916500,6560,6550,6560,6550,254
|
|
20231127,145300,889250800,6560,6560,6560,6560,0
|
|
20231127,145200,889250800,6560,6560,6560,6560,42
|
|
20231127,145100,888975280,6560,6560,6560,6560,18
|
|
20231127,145000,888857200,6560,6560,6560,6560,0
|
|
20231127,144900,888857200,6560,6550,6560,6550,142
|
|
20231127,144800,887926680,6550,6560,6560,6550,391
|
|
20231127,144700,885365210,6560,6560,6560,6560,0
|
|
20231127,144600,885365210,6560,6560,6560,6560,200
|
|
20231127,144500,884053210,6560,6560,6560,6560,89
|
|
20231127,144400,883469370,6560,6560,6570,6560,288
|
|
20231127,144300,881579530,6570,6570,6570,6570,153
|
|
20231127,144200,880574320,6580,6580,6580,6580,42
|
|
20231127,144100,880297960,6580,6580,6580,6580,147
|
|
20231127,144000,879330700,6590,6590,6590,6590,849
|
|
20231127,143900,873735790,6600,6590,6600,6590,269
|
|
20231127,143800,871962650,6590,6590,6590,6590,1
|
|
20231127,143700,871956060,6590,6590,6590,6590,42
|
|
20231127,143600,871679280,6580,6580,6580,6580,54
|
|
20231127,143500,871323960,6580,6570,6580,6570,210
|
|
20231127,143400,869942740,6580,6580,6580,6580,44
|
|
20231127,143300,869653220,6570,6570,6570,6570,117
|
|
20231127,143200,868884530,6570,6570,6570,6570,542
|
|
20231127,143100,865323590,6560,6560,6560,6560,1
|
|
20231127,143000,865317030,6570,6570,6570,6570,0
|
|
20231127,142900,865317030,6570,6560,6570,6560,43
|
|
20231127,142800,865034530,6570,6570,6570,6570,100
|
|
20231127,142700,864377530,6570,6570,6570,6570,47
|
|
20231127,142600,864068740,6560,6560,6560,6560,0
|
|
20231127,142500,864068740,6560,6560,6560,6560,0
|
|
20231127,142400,864068740,6560,6560,6560,6560,209
|
|
20231127,142300,862697700,6560,6550,6560,6550,52
|
|
20231127,142200,862356600,6560,6570,6570,6560,488
|
|
20231127,142100,859154900,6560,6560,6560,6560,0
|
|
20231127,142000,859154900,6560,6560,6560,6560,0
|
|
20231127,141900,859154900,6560,6580,6580,6560,281
|
|
20231127,141800,857308610,6580,6580,6580,6580,75
|
|
20231127,141700,856815110,6580,6580,6580,6580,42
|
|
20231127,141600,856538750,6580,6580,6580,6580,0
|
|
20231127,141500,856538750,6580,6580,6580,6580,50
|
|
20231127,141400,856209750,6580,6580,6580,6580,63
|
|
20231127,141300,855795210,6580,6580,6580,6580,0
|
|
20231127,141200,855795210,6580,6580,6580,6580,43
|
|
20231127,141100,855512270,6580,6580,6580,6580,1
|
|
20231127,141000,855505690,6580,6580,6580,6580,130
|
|
20231127,140900,854650290,6580,6580,6580,6580,2
|
|
20231127,140800,854637130,6580,6570,6580,6570,500
|
|
20231127,140700,851347260,6570,6580,6580,6570,214
|
|
20231127,140600,849940860,6590,6590,6590,6590,0
|
|
20231127,140500,849940860,6590,6590,6590,6590,1
|
|
20231127,140400,849934270,6590,6590,6590,6580,443
|
|
20231127,140300,847016140,6600,6600,6600,6600,1
|
|
20231127,140200,847009540,6600,6600,6600,6600,45
|
|
20231127,140100,846712540,6600,6600,6600,6600,0
|
|
20231127,140000,846712540,6600,6600,6600,6600,119
|
|
20231127,135900,845927140,6610,6610,6610,6610,42
|
|
20231127,135800,845649520,6610,6610,6610,6610,0
|
|
20231127,135700,845649520,6610,6610,6610,6610,0
|
|
20231127,135600,845649520,6610,6610,6610,6600,506
|
|
20231127,135500,842309410,6610,6610,6610,6610,0
|
|
20231127,135400,842309410,6610,6620,6630,6610,523
|
|
20231127,135300,838851760,6620,6620,6620,6620,0
|
|
20231127,135200,838851760,6620,6620,6620,6620,50
|
|
20231127,135100,838520760,6630,6630,6630,6630,42
|
|
20231127,135000,838242300,6630,6630,6630,6630,303
|
|
20231127,134900,836233410,6630,6630,6630,6630,44
|
|
20231127,134800,835941690,6620,6620,6620,6620,6
|
|
20231127,134700,835901970,6630,6620,6630,6620,352
|
|
20231127,134600,833571310,6620,6610,6620,6610,44
|
|
20231127,134500,833280050,6620,6620,6620,6620,0
|
|
20231127,134400,833280050,6620,6620,6620,6620,42
|
|
20231127,134300,833002010,6610,6620,6620,6610,201
|
|
20231127,134200,831671400,6620,6620,6620,6620,0
|
|
20231127,134100,831671400,6620,6620,6620,6620,42
|
|
20231127,134000,831393360,6620,6620,6620,6620,0
|
|
20231127,133900,831393360,6620,6620,6620,6620,42
|
|
20231127,133800,831115320,6620,6620,6620,6620,0
|
|
20231127,133700,831115320,6620,6620,6620,6620,146
|
|
20231127,133600,830148800,6620,6630,6630,6620,612
|
|
20231127,133500,826094740,6630,6630,6630,6630,70
|
|
20231127,133400,825630640,6630,6630,6630,6630,1123
|
|
20231127,133300,818185150,6630,6630,6630,6630,11
|
|
20231127,133200,818112220,6630,6630,6630,6630,464
|
|
20231127,133100,815035900,6630,6630,6630,6630,88
|
|
20231127,133000,814452460,6630,6630,6630,6630,115
|
|
20231127,132900,813690010,6630,6640,6640,6630,144
|
|
20231127,132800,812733870,6640,6640,6640,6640,54
|
|
20231127,132700,812375310,6640,6660,6670,6640,1817
|
|
20231127,132600,800300660,6670,6630,6670,6630,2401
|
|
20231127,132500,784315300,6620,6610,6620,6600,3149
|
|
20231127,132400,763473700,6600,6600,6600,6600,0
|
|
20231127,132300,763473700,6600,6600,6600,6600,30
|
|
20231127,132200,763275700,6600,6600,6600,6600,66
|
|
20231127,132100,762840100,6600,6590,6600,6590,525
|
|
20231127,132000,759375150,6590,6590,6590,6590,414
|
|
20231127,131900,756646890,6590,6580,6590,6580,216
|
|
20231127,131800,755225450,6580,6580,6580,6580,40
|
|
20231127,131700,754962250,6570,6570,6570,6570,0
|
|
20231127,131600,754962250,6570,6570,6570,6570,0
|
|
20231127,131500,754962250,6570,6570,6570,6570,0
|
|
20231127,131400,754962250,6570,6570,6570,6570,120
|
|
20231127,131300,754173850,6550,6580,6580,6550,3710
|
|
20231127,131200,729869300,6590,6590,6590,6590,0
|
|
20231127,131100,729869300,6590,6590,6590,6590,42
|
|
20231127,131000,729592520,6590,6590,6590,6590,0
|
|
20231127,130900,729592520,6590,6590,6590,6590,42
|
|
20231127,130800,729315740,6590,6590,6590,6590,285
|
|
20231127,130700,727437590,6610,6600,6610,6590,154
|
|
20231127,130600,726421350,6610,6600,6610,6600,87
|
|
20231127,130500,725846450,6600,6600,6600,6600,343
|
|
20231127,130400,723582650,6590,6600,6600,6590,52
|
|
20231127,130300,723239550,6600,6600,6600,6600,13
|
|
20231127,130200,723153750,6590,6590,6590,6590,549
|
|
20231127,130100,719535840,6590,6580,6590,6580,6
|
|
20231127,130000,719496310,6590,6590,6590,6590,0
|
|
20231127,125900,719496310,6590,6580,6590,6570,349
|
|
20231127,125800,717200010,6580,6580,6580,6580,2
|
|
20231127,125700,717186850,6560,6560,6560,6560,0
|
|
20231127,125600,717186850,6560,6560,6560,6560,40
|
|
20231127,125500,716924450,6560,6560,6560,6560,50
|
|
20231127,125400,716596450,6580,6580,6580,6580,3
|
|
20231127,125300,716576710,6550,6560,6560,6550,455
|
|
20231127,125200,713595400,6570,6570,6570,6570,0
|
|
20231127,125100,713595400,6570,6560,6570,6560,106
|
|
20231127,125000,712899040,6560,6560,6560,6560,4
|
|
20231127,124900,712872800,6570,6570,6570,6570,94
|
|
20231127,124800,712255220,6560,6560,6560,6560,0
|
|
20231127,124700,712255220,6560,6560,6560,6560,6
|
|
20231127,124600,712215860,6570,6570,6570,6570,242
|
|
20231127,124500,710625920,6560,6560,6560,6560,0
|
|
20231127,124400,710625920,6560,6560,6560,6560,129
|
|
20231127,124300,709779680,6550,6550,6550,6550,1
|
|
20231127,124200,709773130,6560,6550,6560,6550,31
|
|
20231127,124100,709569780,6560,6560,6560,6560,42
|
|
20231127,124000,709294260,6560,6550,6560,6550,176
|
|
20231127,123900,708141420,6560,6560,6560,6560,42
|
|
20231127,123800,707865900,6560,6560,6560,6560,0
|
|
20231127,123700,707865900,6560,6560,6570,6560,463
|
|
20231127,123600,704828120,6560,6560,6570,6560,130
|
|
20231127,123500,703974900,6560,6560,6560,6560,0
|
|
20231127,123400,703974900,6560,6560,6560,6560,39
|
|
20231127,123300,703719060,6560,6560,6560,6560,3
|
|
20231127,123200,703699380,6560,6560,6560,6560,0
|
|
20231127,123100,703699380,6560,6560,6560,6560,84
|
|
20231127,123000,703148340,6560,6560,6560,6560,10
|
|
20231127,122900,703082740,6560,6560,6560,6560,17
|
|
20231127,122800,702971220,6560,6560,6560,6560,70
|
|
20231127,122700,702512020,6550,6550,6550,6550,0
|
|
20231127,122600,702512020,6550,6550,6550,6550,17
|
|
20231127,122500,702400670,6540,6540,6540,6540,1
|
|
20231127,122400,702394130,6550,6560,6560,6550,479
|
|
20231127,122300,699254690,6560,6560,6570,6560,44
|
|
20231127,122200,698965630,6560,6560,6560,6560,1
|
|
20231127,122100,698959070,6570,6570,6570,6570,43
|
|
20231127,122000,698676560,6560,6560,6560,6560,0
|
|
20231127,121900,698676560,6560,6570,6570,6560,4
|
|
20231127,121800,698650310,6570,6570,6570,6570,43
|
|
20231127,121700,698367800,6560,6560,6560,6560,0
|
|
20231127,121600,698367800,6560,6570,6570,6560,37
|
|
20231127,121500,698124720,6570,6570,6570,6570,11
|
|
20231127,121400,698052450,6570,6570,6570,6570,1
|
|
20231127,121300,698045880,6580,6580,6580,6580,42
|
|
20231127,121200,697769520,6580,6580,6580,6580,0
|
|
20231127,121100,697769520,6580,6580,6580,6580,43
|
|
20231127,121000,697486580,6580,6580,6580,6580,0
|
|
20231127,120900,697486580,6580,6580,6580,6580,0
|
|
20231127,120800,697486580,6580,6580,6580,6580,42
|
|
20231127,120700,697210220,6580,6580,6580,6580,0
|
|
20231127,120600,697210220,6580,6580,6580,6580,460
|
|
20231127,120500,694183420,6580,6580,6580,6580,1
|
|
20231127,120400,694176840,6570,6570,6570,6570,0
|
|
20231127,120300,694176840,6570,6570,6570,6570,0
|
|
20231127,120200,694176840,6570,6570,6570,6570,1
|
|
20231127,120100,694170270,6570,6580,6580,6570,43
|
|
20231127,120000,693887340,6580,6580,6580,6580,0
|
|
20231127,115900,693887340,6580,6580,6580,6580,0
|
|
20231127,115800,693887340,6580,6580,6580,6580,42
|
|
20231127,115700,693610980,6570,6570,6570,6570,0
|
|
20231127,115600,693610980,6570,6580,6580,6570,410
|
|
20231127,115500,690917040,6580,6580,6580,6580,100
|
|
20231127,115400,690259040,6580,6580,6580,6570,560
|
|
20231127,115300,686574260,6580,6570,6580,6570,504
|
|
20231127,115200,683258840,6570,6570,6570,6570,30
|
|
20231127,115100,683061740,6580,6590,6590,6580,172
|
|
20231127,115000,681929560,6590,6580,6590,6580,391
|
|
20231127,114900,679353560,6580,6580,6590,6580,1242
|
|
20231127,114800,671176190,6570,6560,6570,6560,1903
|
|
20231127,114700,658689580,6540,6540,6540,6540,914
|
|
20231127,114600,652712020,6540,6550,6550,6540,131
|
|
20231127,114500,651854860,6540,6540,6540,6540,0
|
|
20231127,114400,651854860,6540,6540,6540,6540,20
|
|
20231127,114300,651724060,6540,6540,6540,6540,0
|
|
20231127,114200,651724060,6540,6540,6550,6540,2059
|
|
20231127,114100,638250610,6540,6540,6540,6540,573
|
|
20231127,114000,634503190,6540,6540,6540,6540,0
|
|
20231127,113900,634503190,6540,6540,6540,6540,0
|
|
20231127,113800,634503190,6540,6540,6540,6540,42
|
|
20231127,113700,634228510,6540,6540,6540,6540,100
|
|
20231127,113600,633574510,6540,6540,6540,6540,43
|
|
20231127,113500,633293290,6540,6540,6540,6540,0
|
|
20231127,113400,633293290,6540,6540,6540,6540,95
|
|
20231127,113300,632671990,6540,6540,6540,6540,518
|
|
20231127,113200,629284270,6540,6540,6540,6540,482
|
|
20231127,113100,626131990,6540,6540,6540,6540,324
|
|
20231127,113000,624013030,6540,6540,6540,6540,1
|
|
20231127,112900,624006490,6540,6540,6540,6540,1
|
|
20231127,112800,623999950,6540,6540,6540,6540,0
|
|
20231127,112700,623999950,6540,6540,6540,6540,0
|
|
20231127,112600,623999950,6540,6540,6540,6530,202
|
|
20231127,112500,622679290,6540,6540,6540,6540,50
|
|
20231127,112400,622352290,6540,6540,6540,6540,101
|
|
20231127,112300,621691750,6540,6540,6540,6540,43
|
|
20231127,112200,621410530,6540,6540,6540,6540,523
|
|
20231127,112100,617990110,6540,6540,6540,6540,0
|
|
20231127,112000,617990110,6540,6540,6540,6540,0
|
|
20231127,111900,617990110,6540,6530,6540,6530,16
|
|
20231127,111800,617885610,6530,6520,6530,6520,579
|
|
20231127,111700,614109740,6520,6520,6520,6520,479
|
|
20231127,111600,610986660,6530,6530,6530,6530,1
|
|
20231127,111500,610980130,6530,6530,6530,6530,202
|
|
20231127,111400,609661070,6530,6530,6530,6530,5
|
|
20231127,111300,609628420,6540,6540,6540,6540,43
|
|
20231127,111200,609347200,6540,6540,6540,6540,2
|
|
20231127,111100,609334120,6540,6550,6550,6540,47
|
|
20231127,111000,609026690,6550,6550,6550,6550,3
|
|
20231127,110900,609007040,6550,6540,6550,6540,212
|
|
20231127,110800,607620540,6540,6550,6550,6540,236
|
|
20231127,110700,606074750,6550,6550,6550,6550,590
|
|
20231127,110600,602210250,6550,6550,6550,6550,8
|
|
20231127,110500,602157850,6530,6530,6530,6530,0
|
|
20231127,110400,602157850,6530,6530,6530,6530,0
|
|
20231127,110300,602157850,6530,6530,6530,6530,0
|
|
20231127,110200,602157850,6530,6530,6530,6530,50
|
|
20231127,110100,601831350,6550,6530,6550,6530,989
|
|
20231127,110000,595355270,6530,6520,6530,6520,43
|
|
20231127,105900,595074490,6530,6530,6530,6530,0
|
|
20231127,105800,595074490,6530,6540,6540,6530,167
|
|
20231127,105700,593983550,6540,6540,6540,6540,0
|
|
20231127,105600,593983550,6540,6540,6540,6540,50
|
|
20231127,105500,593656550,6540,6540,6540,6540,54
|
|
20231127,105400,593303390,6530,6530,6530,6530,0
|
|
20231127,105300,593303390,6530,6540,6540,6530,44
|
|
20231127,105200,593015640,6540,6540,6540,6540,0
|
|
20231127,105100,593015640,6540,6540,6540,6540,82
|
|
20231127,105000,592479360,6540,6540,6540,6540,10
|
|
20231127,104900,592413960,6540,6540,6540,6540,0
|
|
20231127,104800,592413960,6540,6540,6540,6540,91
|
|
20231127,104700,591818820,6530,6530,6530,6530,1
|
|
20231127,104600,591812290,6550,6550,6550,6550,0
|
|
20231127,104500,591812290,6550,6520,6550,6520,1401
|
|
20231127,104400,582665960,6510,6530,6530,6510,1504
|
|
20231127,104300,572870630,6530,6530,6530,6530,42
|
|
20231127,104200,572596370,6520,6530,6530,6520,74
|
|
20231127,104100,572113580,6540,6540,6540,6540,1
|
|
20231127,104000,572107040,6540,6540,6540,6540,43
|
|
20231127,103900,571825820,6530,6530,6530,6530,0
|
|
20231127,103800,571825820,6530,6540,6540,6530,156
|
|
20231127,103700,570806510,6530,6530,6530,6530,0
|
|
20231127,103600,570806510,6530,6530,6530,6530,50
|
|
20231127,103500,570480010,6530,6540,6540,6530,193
|
|
20231127,103400,569219210,6530,6530,6530,6530,342
|
|
20231127,103300,566985950,6530,6530,6530,6530,21
|
|
20231127,103200,566848820,6520,6520,6540,6520,5
|
|
20231127,103100,566816200,6520,6530,6530,6520,675
|
|
20231127,103000,562409730,6540,6540,6540,6540,42
|
|
20231127,102900,562135050,6540,6540,6540,6540,127
|
|
20231127,102800,561304470,6540,6530,6540,6530,564
|
|
20231127,102700,557621450,6530,6520,6530,6520,21
|
|
20231127,102600,557484520,6530,6530,6530,6530,574
|
|
20231127,102500,553736300,6530,6520,6530,6520,1401
|
|
20231127,102400,544599030,6520,6500,6520,6500,1047
|
|
20231127,102300,537783730,6500,6480,6500,6480,2860
|
|
20231127,102200,519210950,6480,6480,6480,6480,2
|
|
20231127,102100,519197990,6480,6480,6480,6480,0
|
|
20231127,102000,519197990,6480,6480,6480,6480,42
|
|
20231127,101900,518925830,6480,6480,6480,6480,103
|
|
20231127,101800,518258390,6480,6480,6480,6480,42
|
|
20231127,101700,517986230,6480,6480,6480,6480,300
|
|
20231127,101600,516042230,6480,6480,6480,6480,0
|
|
20231127,101500,516042230,6480,6480,6480,6480,41
|
|
20231127,101400,515776550,6480,6480,6480,6480,501
|
|
20231127,101300,512530070,6470,6470,6470,6460,106
|
|
20231127,101200,511844270,6460,6460,6460,6460,155
|
|
20231127,101100,510842970,6460,6470,6470,6460,30
|
|
20231127,101000,510649150,6470,6470,6480,6470,242
|
|
20231127,100900,509082990,6480,6480,6480,6480,0
|
|
20231127,100800,509082990,6480,6480,6480,6480,41
|
|
20231127,100700,508817310,6470,6470,6470,6470,68
|
|
20231127,100600,508377350,6460,6460,6460,6460,0
|
|
20231127,100500,508377350,6460,6460,6460,6460,180
|
|
20231127,100400,507214550,6440,6440,6440,6440,0
|
|
20231127,100300,507214550,6440,6440,6440,6440,0
|
|
20231127,100200,507214550,6440,6440,6440,6440,0
|
|
20231127,100100,507214550,6440,6440,6440,6440,0
|
|
20231127,100000,507214550,6440,6450,6450,6440,153
|
|
20231127,095900,506228810,6440,6440,6440,6440,1
|
|
20231127,095800,506222370,6440,6440,6440,6440,153
|
|
20231127,095700,505237050,6430,6440,6440,6430,310
|
|
20231127,095600,503243500,6440,6440,6440,6440,0
|
|
20231127,095500,503243500,6440,6440,6440,6440,1588
|
|
20231127,095400,493016780,6440,6440,6440,6440,149
|
|
20231127,095300,492057220,6440,6440,6440,6440,14
|
|
20231127,095200,491967060,6440,6450,6450,6440,658
|
|
20231127,095100,487729360,6450,6450,6450,6450,238
|
|
20231127,095000,486194260,6450,6440,6450,6440,182
|
|
20231127,094900,485020380,6440,6440,6440,6440,0
|
|
20231127,094800,485020380,6440,6450,6450,6440,62
|
|
20231127,094700,484620780,6450,6440,6450,6440,72
|
|
20231127,094600,484156680,6440,6450,6450,6440,86
|
|
20231127,094500,483602080,6450,6460,6460,6450,47
|
|
20231127,094400,483298510,6460,6460,6460,6460,0
|
|
20231127,094300,483298510,6460,6460,6460,6460,1
|
|
20231127,094200,483292050,6450,6450,6450,6450,190
|
|
20231127,094100,482066550,6450,6450,6460,6450,111
|
|
20231127,094000,481350590,6450,6450,6450,6450,142
|
|
20231127,093900,480434690,6440,6440,6440,6440,100
|
|
20231127,093800,479790690,6440,6450,6450,6440,101
|
|
20231127,093700,479140240,6450,6440,6450,6440,394
|
|
20231127,093600,476602460,6440,6440,6450,6440,331
|
|
20231127,093500,474470810,6440,6430,6440,6430,210
|
|
20231127,093400,473119050,6430,6430,6430,6430,564
|
|
20231127,093300,469492530,6430,6430,6430,6430,55
|
|
20231127,093200,469138880,6430,6430,6430,6420,53
|
|
20231127,093100,468798110,6430,6430,6430,6430,5
|
|
20231127,093000,468765960,6430,6420,6430,6420,62
|
|
20231127,092900,468367500,6420,6420,6420,6420,942
|
|
20231127,092800,462319860,6410,6410,6410,6410,100
|
|
20231127,092700,461678860,6410,6400,6410,6400,530
|
|
20231127,092600,458286440,6400,6410,6410,6400,1839
|
|
20231127,092500,446515840,6410,6420,6420,6410,51
|
|
20231127,092400,446188830,6410,6410,6410,6400,4088
|
|
20231127,092300,420025230,6400,6410,6410,6400,3312
|
|
20231127,092200,398808800,6420,6420,6420,6420,42
|
|
20231127,092100,398539160,6420,6450,6450,6420,862
|
|
20231127,092000,393003530,6450,6420,6450,6420,1134
|
|
20231127,091900,385702970,6410,6410,6410,6410,219
|
|
20231127,091800,384299180,6410,6410,6410,6410,103
|
|
20231127,091700,383638950,6410,6400,6420,6390,633
|
|
20231127,091600,379577580,6380,6380,6380,6380,0
|
|
20231127,091500,379577580,6380,6380,6380,6380,1046
|
|
20231127,091400,372904100,6380,6370,6420,6360,340
|
|
20231127,091300,370738130,6370,6340,6420,6340,1617
|
|
20231127,091200,360450370,6360,6420,6420,6330,10841
|
|
20231127,091100,291313810,6410,6450,6450,6410,4926
|
|
20231127,091000,259657880,6450,6480,6480,6440,3009
|
|
20231127,090900,240249830,6420,6450,6460,6400,11333
|
|
20231127,090800,167539150,6450,6470,6480,6430,5863
|
|
20231127,090700,129725250,6460,6500,6500,6460,2233
|
|
20231127,090600,115239220,6500,6500,6520,6500,3116
|
|
20231127,090500,94985200,6500,6530,6550,6500,3344
|
|
20231127,090400,73197980,6540,6550,6550,6540,898
|
|
20231127,090300,67318120,6550,6630,6630,6550,3318
|
|
20231127,090200,45478960,6590,6640,6640,6590,1462
|
|
20231127,090100,35823830,6640,6590,6640,6590,1730
|
|
20231127,090000,24389060,6590,6600,6610,6580,3499
|