581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183800,55873580,12680,12680,12680,12680,83
|
|
20231127,183700,55873580,12680,12680,12680,12680,0
|
|
20231127,183600,55873580,12680,12680,12680,12680,0
|
|
20231127,183500,55873580,12680,12680,12680,12680,0
|
|
20231127,183400,55873580,12680,12680,12680,12680,0
|
|
20231127,183300,55873580,12680,12680,12680,12680,0
|
|
20231127,183200,55873580,12680,12680,12680,12680,0
|
|
20231127,183100,55873580,12680,12680,12680,12680,0
|
|
20231127,183000,55873580,12680,12680,12680,12680,0
|
|
20231127,182900,55873580,12680,12680,12680,12680,0
|
|
20231127,182800,55873580,12680,12680,12680,12680,0
|
|
20231127,182700,55873580,12680,12680,12680,12680,0
|
|
20231127,182600,55873580,12680,12680,12680,12680,0
|
|
20231127,182500,55873580,12680,12680,12680,12680,0
|
|
20231127,182400,55873580,12680,12680,12680,12680,0
|
|
20231127,182300,55873580,12680,12680,12680,12680,0
|
|
20231127,182200,55873580,12680,12680,12680,12680,0
|
|
20231127,182100,55873580,12680,12680,12680,12680,0
|
|
20231127,182000,55873580,12680,12680,12680,12680,0
|
|
20231127,181900,55873580,12680,12680,12680,12680,0
|
|
20231127,181800,55873580,12680,12680,12680,12680,0
|
|
20231127,181700,55873580,12680,12680,12680,12680,0
|
|
20231127,181600,55873580,12680,12680,12680,12680,0
|
|
20231127,181500,55873580,12680,12680,12680,12680,0
|
|
20231127,181400,55873580,12680,12680,12680,12680,0
|
|
20231127,181300,55873580,12680,12680,12680,12680,0
|
|
20231127,181200,55873580,12680,12680,12680,12680,0
|
|
20231127,181100,55873580,12680,12680,12680,12680,0
|
|
20231127,181000,55873580,12680,12680,12680,12680,0
|
|
20231127,180900,55873580,12680,12680,12680,12680,0
|
|
20231127,180800,55873580,12680,12680,12680,12680,83
|
|
20231127,180700,55873580,12680,12680,12680,12680,0
|
|
20231127,180600,55873580,12680,12680,12680,12680,0
|
|
20231127,180500,55873580,12680,12680,12680,12680,0
|
|
20231127,180400,55873580,12680,12680,12680,12680,0
|
|
20231127,180300,55873580,12680,12680,12680,12680,0
|
|
20231127,180200,55873580,12680,12680,12680,12680,0
|
|
20231127,180100,55873580,12680,12680,12680,12680,0
|
|
20231127,180000,55873580,12680,12680,12680,12680,0
|
|
20231127,175900,55873580,12680,12680,12680,12680,0
|
|
20231127,175800,55873580,12680,12680,12680,12680,0
|
|
20231127,175700,55873580,12680,12680,12680,12680,0
|
|
20231127,175600,55873580,12680,12680,12680,12680,0
|
|
20231127,175500,55873580,12680,12680,12680,12680,0
|
|
20231127,175400,55873580,12680,12680,12680,12680,0
|
|
20231127,175300,55873580,12680,12680,12680,12680,0
|
|
20231127,175200,55873580,12680,12680,12680,12680,0
|
|
20231127,175100,55873580,12680,12680,12680,12680,0
|
|
20231127,175000,55873580,12680,12680,12680,12680,0
|
|
20231127,174900,55873580,12680,12680,12680,12680,0
|
|
20231127,174800,55873580,12680,12680,12680,12680,0
|
|
20231127,174700,55873580,12680,12680,12680,12680,0
|
|
20231127,174600,55873580,12680,12680,12680,12680,0
|
|
20231127,174500,55873580,12680,12680,12680,12680,0
|
|
20231127,174400,55873580,12680,12680,12680,12680,0
|
|
20231127,174300,55873580,12680,12680,12680,12680,0
|
|
20231127,174200,55873580,12680,12680,12680,12680,0
|
|
20231127,174100,55873580,12680,12680,12680,12680,0
|
|
20231127,174000,55873580,12680,12680,12680,12680,0
|
|
20231127,173900,55873580,12680,12680,12680,12680,0
|
|
20231127,173800,55873580,12680,12680,12680,12680,83
|
|
20231127,173700,55873580,12680,12680,12680,12680,0
|
|
20231127,173600,55873580,12680,12680,12680,12680,0
|
|
20231127,173500,55873580,12680,12680,12680,12680,0
|
|
20231127,173400,55873580,12680,12680,12680,12680,0
|
|
20231127,173300,55873580,12680,12680,12680,12680,0
|
|
20231127,173200,55873580,12680,12680,12680,12680,0
|
|
20231127,173100,55873580,12680,12680,12680,12680,0
|
|
20231127,173000,55873580,12680,12680,12680,12680,0
|
|
20231127,172900,55873580,12680,12680,12680,12680,0
|
|
20231127,172800,55873580,12680,12680,12680,12680,0
|
|
20231127,172700,55873580,12680,12680,12680,12680,0
|
|
20231127,172600,55873580,12680,12680,12680,12680,0
|
|
20231127,172500,55873580,12680,12680,12680,12680,0
|
|
20231127,172400,55873580,12680,12680,12680,12680,0
|
|
20231127,172300,55873580,12680,12680,12680,12680,0
|
|
20231127,172200,55873580,12680,12680,12680,12680,0
|
|
20231127,172100,55873580,12680,12680,12680,12680,0
|
|
20231127,172000,55873580,12680,12680,12680,12680,0
|
|
20231127,171900,55873580,12680,12680,12680,12680,0
|
|
20231127,171800,55873580,12680,12680,12680,12680,0
|
|
20231127,171700,55873580,12680,12680,12680,12680,0
|
|
20231127,171600,55873580,12680,12680,12680,12680,0
|
|
20231127,171500,55873580,12680,12680,12680,12680,0
|
|
20231127,171400,55873580,12680,12680,12680,12680,0
|
|
20231127,171300,55873580,12680,12680,12680,12680,0
|
|
20231127,171200,55873580,12680,12680,12680,12680,0
|
|
20231127,171100,55873580,12680,12680,12680,12680,0
|
|
20231127,171000,55873580,12680,12680,12680,12680,0
|
|
20231127,170900,55873580,12680,12680,12680,12680,0
|
|
20231127,170800,55873580,12680,12680,12680,12680,83
|
|
20231127,170700,55873580,12680,12680,12680,12680,0
|
|
20231127,170600,55873580,12680,12680,12680,12680,0
|
|
20231127,170500,55873580,12680,12680,12680,12680,0
|
|
20231127,170400,55873580,12680,12680,12680,12680,0
|
|
20231127,170300,55873580,12680,12680,12680,12680,0
|
|
20231127,170200,55873580,12680,12680,12680,12680,0
|
|
20231127,170100,55873580,12680,12680,12680,12680,0
|
|
20231127,170000,55873580,12680,12680,12680,12680,0
|
|
20231127,165900,55873580,12680,12680,12680,12680,0
|
|
20231127,165800,55873580,12680,12680,12680,12680,0
|
|
20231127,165700,55873580,12680,12680,12680,12680,0
|
|
20231127,165600,55873580,12680,12680,12680,12680,0
|
|
20231127,165500,55873580,12680,12680,12680,12680,0
|
|
20231127,165400,55873580,12680,12680,12680,12680,0
|
|
20231127,165300,55873580,12680,12680,12680,12680,0
|
|
20231127,165200,55873580,12680,12680,12680,12680,0
|
|
20231127,165100,55873580,12680,12680,12680,12680,0
|
|
20231127,165000,55873580,12680,12680,12680,12680,0
|
|
20231127,164900,55873580,12680,12680,12680,12680,0
|
|
20231127,164800,55873580,12680,12680,12680,12680,0
|
|
20231127,164700,55873580,12680,12680,12680,12680,0
|
|
20231127,164600,55873580,12680,12680,12680,12680,0
|
|
20231127,164500,55873580,12680,12680,12680,12680,0
|
|
20231127,164400,55873580,12680,12680,12680,12680,0
|
|
20231127,164300,55873580,12680,12680,12680,12680,0
|
|
20231127,164200,55873580,12680,12680,12680,12680,0
|
|
20231127,164100,55873580,12680,12680,12680,12680,0
|
|
20231127,164000,55873580,12680,12680,12680,12680,0
|
|
20231127,163900,55873580,12680,12680,12680,12680,0
|
|
20231127,163800,55873580,12680,12680,12680,12680,83
|
|
20231127,163700,55873580,12680,12680,12680,12680,0
|
|
20231127,163600,55873580,12680,12680,12680,12680,0
|
|
20231127,163500,55873580,12680,12680,12680,12680,0
|
|
20231127,163400,55873580,12680,12680,12680,12680,0
|
|
20231127,163300,55873580,12680,12680,12680,12680,0
|
|
20231127,163200,55873580,12680,12680,12680,12680,0
|
|
20231127,163100,55873580,12680,12680,12680,12680,0
|
|
20231127,163000,55873580,12680,12680,12680,12680,0
|
|
20231127,162900,55873580,12680,12680,12680,12680,0
|
|
20231127,162800,55873580,12680,12680,12680,12680,0
|
|
20231127,162700,55873580,12680,12680,12680,12680,0
|
|
20231127,162600,55873580,12680,12680,12680,12680,0
|
|
20231127,162500,55873580,12680,12680,12680,12680,0
|
|
20231127,162400,55873580,12680,12680,12680,12680,0
|
|
20231127,162300,55873580,12680,12680,12680,12680,0
|
|
20231127,162200,55873580,12680,12680,12680,12680,0
|
|
20231127,162100,55873580,12680,12680,12680,12680,0
|
|
20231127,162000,55873580,12680,12680,12680,12680,0
|
|
20231127,161900,55873580,12680,12680,12680,12680,0
|
|
20231127,161800,55873580,12680,12680,12680,12680,0
|
|
20231127,161700,55873580,12680,12680,12680,12680,0
|
|
20231127,161600,55873580,12680,12680,12680,12680,0
|
|
20231127,161500,55873580,12680,12680,12680,12680,0
|
|
20231127,161400,55873580,12680,12680,12680,12680,0
|
|
20231127,161300,55873580,12680,12680,12680,12680,0
|
|
20231127,161200,55873580,12680,12680,12680,12680,0
|
|
20231127,161100,55873580,12680,12680,12680,12680,0
|
|
20231127,161000,55873580,12680,12680,12680,12680,0
|
|
20231127,160900,55873580,12680,12680,12680,12680,0
|
|
20231127,160800,55873580,12680,12680,12680,12680,83
|
|
20231127,160700,55873580,12680,12680,12680,12680,0
|
|
20231127,160600,55873580,12680,12680,12680,12680,0
|
|
20231127,160500,55873580,12680,12680,12680,12680,0
|
|
20231127,160400,55873580,12680,12680,12680,12680,0
|
|
20231127,160300,55873580,12680,12680,12680,12680,0
|
|
20231127,160200,55873580,12680,12680,12680,12680,0
|
|
20231127,160100,55873580,12680,12680,12680,12680,0
|
|
20231127,160000,55873580,12680,12680,12680,12680,0
|
|
20231127,155900,55873580,12680,12680,12680,12680,0
|
|
20231127,155800,55873580,12680,12680,12680,12680,0
|
|
20231127,155700,55873580,12680,12680,12680,12680,0
|
|
20231127,155600,55873580,12680,12680,12680,12680,0
|
|
20231127,155500,55873580,12680,12680,12680,12680,0
|
|
20231127,155400,55873580,12680,12680,12680,12680,0
|
|
20231127,155300,55873580,12680,12680,12680,12680,0
|
|
20231127,155200,55873580,12680,12680,12680,12680,0
|
|
20231127,155100,55873580,12680,12680,12680,12680,0
|
|
20231127,155000,55873580,12680,12680,12680,12680,0
|
|
20231127,154900,55873580,12680,12680,12680,12680,0
|
|
20231127,154800,55873580,12680,12680,12680,12680,0
|
|
20231127,154700,55873580,12680,12680,12680,12680,0
|
|
20231127,154600,55873580,12680,12680,12680,12680,0
|
|
20231127,154500,55873580,12680,12680,12680,12680,0
|
|
20231127,154400,55873580,12680,12680,12680,12680,0
|
|
20231127,154300,55873580,12680,12680,12680,12680,0
|
|
20231127,154200,55873580,12680,12680,12680,12680,0
|
|
20231127,154100,55873580,12680,12680,12680,12680,0
|
|
20231127,154000,55873580,12680,12680,12680,12680,0
|
|
20231127,153900,55873580,12680,12680,12680,12680,0
|
|
20231127,153800,55873580,12680,12680,12680,12680,83
|
|
20231127,153700,55873580,12680,12680,12680,12680,0
|
|
20231127,153600,55873580,12680,12680,12680,12680,0
|
|
20231127,153500,55873580,12680,12680,12680,12680,0
|
|
20231127,153400,55873580,12680,12680,12680,12680,0
|
|
20231127,153300,55873580,12680,12680,12680,12680,0
|
|
20231127,153200,55873580,12680,12680,12680,12680,0
|
|
20231127,153100,55873580,12680,12680,12680,12680,0
|
|
20231127,153000,55873580,12680,12680,12680,12680,83
|
|
20231127,152900,54821140,12610,12610,12610,12610,0
|
|
20231127,152800,54821140,12610,12610,12610,12610,0
|
|
20231127,152700,54821140,12610,12610,12610,12610,0
|
|
20231127,152600,54821140,12610,12610,12610,12610,0
|
|
20231127,152500,54821140,12610,12610,12610,12610,0
|
|
20231127,152400,54821140,12610,12610,12610,12610,0
|
|
20231127,152300,54821140,12610,12610,12610,12610,0
|
|
20231127,152200,54821140,12610,12610,12610,12610,0
|
|
20231127,152100,54821140,12610,12610,12610,12610,0
|
|
20231127,152000,54821140,12610,12610,12610,12610,0
|
|
20231127,151900,54821140,12610,12630,12630,12610,58
|
|
20231127,151800,54088690,12630,12630,12630,12630,1
|
|
20231127,151700,54076060,12640,12640,12640,12640,0
|
|
20231127,151600,54076060,12640,12640,12640,12640,2
|
|
20231127,151500,54050780,12630,12630,12630,12630,0
|
|
20231127,151400,54050780,12630,12630,12630,12630,0
|
|
20231127,151300,54050780,12630,12630,12630,12630,0
|
|
20231127,151200,54050780,12630,12630,12630,12630,0
|
|
20231127,151100,54050780,12630,12630,12630,12630,0
|
|
20231127,151000,54050780,12630,12630,12630,12630,0
|
|
20231127,150900,54050780,12630,12630,12630,12630,1
|
|
20231127,150800,54038150,12660,12660,12660,12660,0
|
|
20231127,150700,54038150,12660,12660,12660,12660,0
|
|
20231127,150600,54038150,12660,12660,12660,12660,0
|
|
20231127,150500,54038150,12660,12660,12660,12660,0
|
|
20231127,150400,54038150,12660,12660,12660,12660,0
|
|
20231127,150300,54038150,12660,12660,12660,12660,0
|
|
20231127,150200,54038150,12660,12660,12660,12660,0
|
|
20231127,150100,54038150,12660,12660,12660,12660,0
|
|
20231127,150000,54038150,12660,12660,12660,12660,0
|
|
20231127,145900,54038150,12660,12660,12660,12660,0
|
|
20231127,145800,54038150,12660,12660,12660,12660,0
|
|
20231127,145700,54038150,12660,12660,12660,12660,0
|
|
20231127,145600,54038150,12660,12660,12660,12660,0
|
|
20231127,145500,54038150,12660,12660,12660,12660,0
|
|
20231127,145400,54038150,12660,12660,12660,12660,0
|
|
20231127,145300,54038150,12660,12660,12660,12660,0
|
|
20231127,145200,54038150,12660,12660,12660,12660,0
|
|
20231127,145100,54038150,12660,12660,12660,12660,0
|
|
20231127,145000,54038150,12660,12660,12660,12660,0
|
|
20231127,144900,54038150,12660,12660,12660,12660,0
|
|
20231127,144800,54038150,12660,12660,12660,12660,0
|
|
20231127,144700,54038150,12660,12660,12660,12660,0
|
|
20231127,144600,54038150,12660,12660,12660,12660,0
|
|
20231127,144500,54038150,12660,12660,12660,12660,0
|
|
20231127,144400,54038150,12660,12660,12660,12660,0
|
|
20231127,144300,54038150,12660,12660,12660,12660,0
|
|
20231127,144200,54038150,12660,12640,12660,12640,188
|
|
20231127,144100,51659220,12630,12630,12630,12630,0
|
|
20231127,144000,51659220,12630,12630,12630,12630,0
|
|
20231127,143900,51659220,12630,12630,12630,12630,0
|
|
20231127,143800,51659220,12630,12630,12630,12630,0
|
|
20231127,143700,51659220,12630,12630,12630,12630,0
|
|
20231127,143600,51659220,12630,12630,12630,12630,0
|
|
20231127,143500,51659220,12630,12630,12630,12630,0
|
|
20231127,143400,51659220,12630,12630,12630,12630,0
|
|
20231127,143300,51659220,12630,12630,12630,12630,0
|
|
20231127,143200,51659220,12630,12630,12630,12630,0
|
|
20231127,143100,51659220,12630,12630,12630,12630,0
|
|
20231127,143000,51659220,12630,12630,12630,12630,0
|
|
20231127,142900,51659220,12630,12630,12630,12630,0
|
|
20231127,142800,51659220,12630,12630,12630,12630,0
|
|
20231127,142700,51659220,12630,12630,12630,12630,0
|
|
20231127,142600,51659220,12630,12630,12630,12630,0
|
|
20231127,142500,51659220,12630,12630,12630,12630,0
|
|
20231127,142400,51659220,12630,12630,12630,12630,8
|
|
20231127,142300,51558180,12630,12630,12630,12630,0
|
|
20231127,142200,51558180,12630,12630,12630,12630,0
|
|
20231127,142100,51558180,12630,12630,12630,12630,0
|
|
20231127,142000,51558180,12630,12630,12630,12630,0
|
|
20231127,141900,51558180,12630,12630,12630,12630,0
|
|
20231127,141800,51558180,12630,12630,12630,12630,0
|
|
20231127,141700,51558180,12630,12630,12630,12630,2
|
|
20231127,141600,51532920,12600,12600,12600,12600,0
|
|
20231127,141500,51532920,12600,12600,12600,12600,0
|
|
20231127,141400,51532920,12600,12600,12600,12600,0
|
|
20231127,141300,51532920,12600,12600,12600,12600,0
|
|
20231127,141200,51532920,12600,12600,12600,12600,0
|
|
20231127,141100,51532920,12600,12600,12600,12600,0
|
|
20231127,141000,51532920,12600,12600,12600,12600,0
|
|
20231127,140900,51532920,12600,12600,12600,12600,0
|
|
20231127,140800,51532920,12600,12600,12600,12600,0
|
|
20231127,140700,51532920,12600,12600,12600,12600,0
|
|
20231127,140600,51532920,12600,12600,12600,12600,0
|
|
20231127,140500,51532920,12600,12600,12600,12600,0
|
|
20231127,140400,51532920,12600,12600,12600,12600,1
|
|
20231127,140300,51520320,12590,12590,12590,12590,0
|
|
20231127,140200,51520320,12590,12590,12590,12590,0
|
|
20231127,140100,51520320,12590,12590,12590,12590,0
|
|
20231127,140000,51520320,12590,12590,12590,12590,13
|
|
20231127,135900,51356650,12590,12590,12590,12590,3
|
|
20231127,135800,51318880,12590,12590,12590,12590,4
|
|
20231127,135700,51268520,12590,12590,12590,12590,10
|
|
20231127,135600,51142620,12590,12590,12590,12590,0
|
|
20231127,135500,51142620,12590,12590,12590,12590,12
|
|
20231127,135400,50991540,12590,12590,12590,12590,10
|
|
20231127,135300,50865640,12590,12590,12590,12590,0
|
|
20231127,135200,50865640,12590,12590,12590,12590,5
|
|
20231127,135100,50802690,12590,12590,12590,12590,3
|
|
20231127,135000,50764920,12600,12600,12600,12600,2
|
|
20231127,134900,50739720,12600,12600,12600,12600,10
|
|
20231127,134800,50613720,12590,12590,12590,12590,7
|
|
20231127,134700,50525590,12590,12590,12590,12590,1
|
|
20231127,134600,50513000,12590,12590,12590,12590,2
|
|
20231127,134500,50487820,12590,12590,12590,12590,10
|
|
20231127,134400,50361920,12590,12590,12590,12590,0
|
|
20231127,134300,50361920,12590,12590,12590,12590,5
|
|
20231127,134200,50298970,12590,12590,12590,12590,8
|
|
20231127,134100,50198250,12590,12590,12590,12590,0
|
|
20231127,134000,50198250,12590,12590,12590,12590,2
|
|
20231127,133900,50173070,12590,12590,12590,12590,7
|
|
20231127,133800,50084940,12590,12590,12590,12590,2
|
|
20231127,133700,50059760,12590,12590,12590,12590,2
|
|
20231127,133600,50034580,12590,12590,12590,12590,5
|
|
20231127,133500,49971630,12590,12600,12600,12590,3
|
|
20231127,133400,49933850,12590,12590,12590,12590,1
|
|
20231127,133300,49921260,12600,12600,12600,12590,13
|
|
20231127,133200,49757500,12600,12600,12600,12600,0
|
|
20231127,133100,49757500,12600,12600,12600,12600,3
|
|
20231127,133000,49719700,12590,12590,12590,12590,7
|
|
20231127,132900,49631570,12600,12600,12600,12600,1
|
|
20231127,132800,49618970,12600,12590,12600,12590,6
|
|
20231127,132700,49543390,12590,12590,12590,12590,8
|
|
20231127,132600,49442670,12590,12590,12590,12590,3
|
|
20231127,132500,49404900,12600,12600,12600,12600,29
|
|
20231127,132400,49039500,12590,12590,12590,12590,4
|
|
20231127,132300,48989140,12590,12590,12590,12590,4
|
|
20231127,132200,48938780,12590,12590,12590,12590,0
|
|
20231127,132100,48938780,12590,12590,12600,12580,1771
|
|
20231127,132000,26625610,12590,12590,12590,12590,0
|
|
20231127,131900,26625610,12590,12590,12590,12590,2
|
|
20231127,131800,26600430,12580,12580,12580,12580,6
|
|
20231127,131700,26524950,12590,12590,12590,12590,2
|
|
20231127,131600,26499770,12590,12590,12590,12590,5
|
|
20231127,131500,26436820,12590,12580,12590,12580,7
|
|
20231127,131400,26348730,12580,12580,12580,12580,3
|
|
20231127,131300,26310990,12580,12590,12590,12580,5
|
|
20231127,131200,26248060,12590,12590,12590,12590,20
|
|
20231127,131100,25996260,12580,12580,12580,12580,1
|
|
20231127,131000,25983680,12590,12590,12590,12590,6
|
|
20231127,130900,25908140,12590,12590,12590,12590,20
|
|
20231127,130800,25656340,12580,12580,12580,12580,41
|
|
20231127,130700,25140560,12590,12590,12590,12590,19
|
|
20231127,130600,24901350,12580,12580,12580,12580,4
|
|
20231127,130500,24851030,12580,12580,12580,12580,2
|
|
20231127,130400,24825870,12580,12580,12580,12580,8
|
|
20231127,130300,24725230,12580,12580,12580,12580,2
|
|
20231127,130200,24700070,12580,12580,12580,12580,3
|
|
20231127,130100,24662330,12580,12580,12590,12580,6
|
|
20231127,130000,24586840,12580,12580,12580,12580,3
|
|
20231127,125900,24549100,12580,12580,12580,12580,2
|
|
20231127,125800,24523940,12590,12590,12590,12590,0
|
|
20231127,125700,24523940,12590,12590,12590,12590,1
|
|
20231127,125600,24511350,12590,12590,12590,12590,4
|
|
20231127,125500,24460990,12590,12590,12590,12590,5
|
|
20231127,125400,24398040,12590,12590,12590,12590,2
|
|
20231127,125300,24372860,12590,12590,12590,12590,2
|
|
20231127,125200,24347680,12590,12590,12590,12590,5
|
|
20231127,125100,24284730,12590,12590,12590,12590,2
|
|
20231127,125000,24259550,12590,12590,12590,12590,2
|
|
20231127,124900,24234370,12590,12590,12590,12590,8
|
|
20231127,124800,24133650,12600,12600,12600,12600,39
|
|
20231127,124700,23642250,12590,12590,12590,12590,5
|
|
20231127,124600,23579300,12590,12590,12590,12590,6
|
|
20231127,124500,23503760,12590,12590,12590,12590,0
|
|
20231127,124400,23503760,12590,12590,12590,12590,3
|
|
20231127,124300,23465990,12590,12590,12590,12590,6
|
|
20231127,124200,23390450,12590,12590,12590,12590,2
|
|
20231127,124100,23365270,12590,12590,12590,12590,2
|
|
20231127,124000,23340090,12590,12590,12590,12590,6
|
|
20231127,123900,23264550,12590,12590,12590,12590,1
|
|
20231127,123800,23251960,12590,12590,12590,12590,1
|
|
20231127,123700,23239370,12590,12590,12590,12590,6
|
|
20231127,123600,23163830,12590,12590,12590,12590,0
|
|
20231127,123500,23163830,12590,12590,12590,12590,2
|
|
20231127,123400,23138650,12590,12590,12590,12590,8
|
|
20231127,123300,23037930,12590,12590,12590,12590,0
|
|
20231127,123200,23037930,12590,12590,12590,12590,4
|
|
20231127,123100,22987570,12590,12590,12590,12590,7
|
|
20231127,123000,22899440,12590,12590,12590,12590,1
|
|
20231127,122900,22886850,12590,12590,12590,12590,6
|
|
20231127,122800,22811310,12590,12590,12590,12590,1
|
|
20231127,122700,22798720,12590,12590,12590,12590,2
|
|
20231127,122600,22773540,12590,12590,12590,12590,6
|
|
20231127,122500,22698000,12590,12590,12590,12590,3
|
|
20231127,122400,22660230,12590,12590,12590,12590,2
|
|
20231127,122300,22635050,12600,12600,12600,12600,9
|
|
20231127,122200,22521650,12600,12600,12600,12600,4
|
|
20231127,122100,22471250,12600,12600,12600,12600,2
|
|
20231127,122000,22446050,12600,12600,12600,12600,4
|
|
20231127,121900,22395650,12600,12600,12600,12600,5
|
|
20231127,121800,22332650,12600,12600,12600,12600,2
|
|
20231127,121700,22307450,12600,12600,12600,12600,6
|
|
20231127,121600,22231850,12600,12600,12600,12600,1
|
|
20231127,121500,22219250,12600,12600,12600,12600,2
|
|
20231127,121400,22194050,12600,12610,12610,12600,106
|
|
20231127,121300,20858340,12610,12610,12610,12610,11
|
|
20231127,121200,20719630,12610,12610,12610,12610,1
|
|
20231127,121100,20707020,12610,12610,12610,12610,4
|
|
20231127,121000,20656580,12610,12610,12610,12610,3
|
|
20231127,120900,20618750,12620,12620,12620,12620,1
|
|
20231127,120800,20606130,12630,12620,12630,12620,3
|
|
20231127,120700,20568250,12610,12610,12610,12610,3
|
|
20231127,120600,20530420,12610,12610,12610,12610,3
|
|
20231127,120500,20492590,12610,12610,12610,12610,5
|
|
20231127,120400,20429540,12610,12610,12610,12610,2
|
|
20231127,120300,20404320,12610,12610,12610,12610,5
|
|
20231127,120200,20341270,12610,12610,12610,12610,4
|
|
20231127,120100,20290830,12610,12610,12610,12610,3
|
|
20231127,120000,20253000,12610,12610,12610,12610,4
|
|
20231127,115900,20202560,12610,12610,12610,12610,3
|
|
20231127,115800,20164730,12610,12610,12610,12610,2
|
|
20231127,115700,20139510,12610,12610,12610,12610,3
|
|
20231127,115600,20101680,12610,12610,12610,12610,5
|
|
20231127,115500,20038630,12610,12610,12610,12610,1
|
|
20231127,115400,20026020,12610,12610,12610,12610,1
|
|
20231127,115300,20013410,12610,12610,12620,12610,10
|
|
20231127,115200,19887300,12610,12610,12610,12610,0
|
|
20231127,115100,19887300,12610,12610,12610,12610,5
|
|
20231127,115000,19824250,12610,12610,12610,12610,4
|
|
20231127,114900,19773810,12610,12610,12610,12610,0
|
|
20231127,114800,19773810,12610,12610,12610,12610,5
|
|
20231127,114700,19710760,12610,12610,12610,12610,4
|
|
20231127,114600,19660320,12620,12620,12620,12620,1
|
|
20231127,114500,19647700,12620,12620,12620,12620,5
|
|
20231127,114400,19584600,12620,12620,12620,12620,7
|
|
20231127,114300,19496260,12620,12620,12620,12620,0
|
|
20231127,114200,19496260,12620,12620,12620,12620,5
|
|
20231127,114100,19433160,12620,12620,12620,12620,3
|
|
20231127,114000,19395300,12620,12620,12620,12620,0
|
|
20231127,113900,19395300,12620,12620,12620,12620,6
|
|
20231127,113800,19319580,12620,12620,12620,12620,2
|
|
20231127,113700,19294340,12620,12620,12620,12620,0
|
|
20231127,113600,19294340,12620,12620,12620,12620,8
|
|
20231127,113500,19193380,12620,12620,12620,12620,22
|
|
20231127,113400,18915740,12620,12620,12620,12620,3
|
|
20231127,113300,18877880,12620,12620,12620,12620,4
|
|
20231127,113200,18827400,12620,12620,12620,12620,3
|
|
20231127,113100,18789540,12620,12620,12620,12620,0
|
|
20231127,113000,18789540,12620,12620,12620,12620,5
|
|
20231127,112900,18726440,12620,12620,12620,12620,3
|
|
20231127,112800,18688580,12620,12620,12620,12620,0
|
|
20231127,112700,18688580,12620,12620,12620,12620,7
|
|
20231127,112600,18600240,12620,12620,12620,12620,1
|
|
20231127,112500,18587620,12620,12620,12620,12620,0
|
|
20231127,112400,18587620,12620,12620,12620,12620,9
|
|
20231127,112300,18474040,12620,12620,12620,12620,2
|
|
20231127,112200,18448800,12620,12620,12620,12620,2
|
|
20231127,112100,18423560,12620,12620,12620,12620,3
|
|
20231127,112000,18385700,12620,12620,12620,12620,1
|
|
20231127,111900,18373080,12620,12620,12620,12620,3
|
|
20231127,111800,18335220,12620,12620,12620,12620,7
|
|
20231127,111700,18246880,12620,12620,12620,12620,3
|
|
20231127,111600,18209020,12620,12620,12620,12620,2
|
|
20231127,111500,18183780,12620,12620,12620,12620,4
|
|
20231127,111400,18133300,12630,12630,12630,12630,3
|
|
20231127,111300,18095410,12630,12630,12630,12630,3
|
|
20231127,111200,18057520,12630,12630,12630,12630,5
|
|
20231127,111100,17994370,12630,12630,12630,12630,2
|
|
20231127,111000,17969110,12630,12630,12630,12630,3
|
|
20231127,110900,17931220,12640,12640,12640,12640,0
|
|
20231127,110800,17931220,12640,12630,12640,12630,5
|
|
20231127,110700,17868060,12630,12630,12630,12630,4
|
|
20231127,110600,17817540,12630,12630,12630,12630,3
|
|
20231127,110500,17779650,12630,12630,12630,12630,3
|
|
20231127,110400,17741760,12640,12640,12640,12640,1
|
|
20231127,110300,17729120,12640,12640,12640,12640,6
|
|
20231127,110200,17653280,12630,12630,12630,12630,3
|
|
20231127,110100,17615390,12630,12640,12640,12630,7
|
|
20231127,110000,17526940,12640,12640,12640,12640,2
|
|
20231127,105900,17501660,12640,12640,12640,12640,2
|
|
20231127,105800,17476380,12640,12640,12640,12640,6
|
|
20231127,105700,17400540,12640,12640,12640,12640,0
|
|
20231127,105600,17400540,12640,12640,12640,12640,8
|
|
20231127,105500,17299420,12630,12630,12630,12630,5
|
|
20231127,105400,17236270,12640,12640,12640,12640,2
|
|
20231127,105300,17210990,12640,12640,12640,12640,2
|
|
20231127,105200,17185710,12640,12640,12640,12640,4
|
|
20231127,105100,17135150,12650,12650,12650,12650,2
|
|
20231127,105000,17109850,12650,12650,12650,12650,2
|
|
20231127,104900,17084550,12650,12640,12650,12640,5
|
|
20231127,104800,17021330,12640,12640,12640,12640,4
|
|
20231127,104700,16970770,12660,12660,12660,12660,0
|
|
20231127,104600,16970770,12660,12660,12660,12660,1
|
|
20231127,104500,16958110,12670,12670,12670,12670,20
|
|
20231127,104400,16704710,12660,12660,12660,12660,0
|
|
20231127,104300,16704710,12660,12660,12660,12660,79
|
|
20231127,104200,15704570,12660,12620,12660,12620,157
|
|
20231127,104100,13717590,12620,12620,12620,12620,7
|
|
20231127,104000,13629250,12620,12620,12620,12620,3
|
|
20231127,103900,13591390,12620,12620,12620,12620,79
|
|
20231127,103800,12594410,12620,12620,12620,12620,8
|
|
20231127,103700,12493450,12620,12620,12620,12620,1
|
|
20231127,103600,12480830,12620,12620,12620,12620,5
|
|
20231127,103500,12417730,12620,12620,12620,12620,3
|
|
20231127,103400,12379870,12630,12630,12630,12630,4
|
|
20231127,103300,12329350,12620,12620,12620,12620,1
|
|
20231127,103200,12316730,12620,12620,12620,12620,6
|
|
20231127,103100,12241010,12620,12610,12620,12610,23
|
|
20231127,103000,11950780,12610,12610,12610,12610,1
|
|
20231127,102900,11938170,12610,12610,12610,12610,3
|
|
20231127,102800,11900340,12610,12610,12610,12610,3
|
|
20231127,102700,11862510,12610,12620,12620,12610,5
|
|
20231127,102600,11799450,12610,12610,12610,12610,6
|
|
20231127,102500,11723790,12610,12610,12610,12610,5
|
|
20231127,102400,11660740,12610,12610,12610,12610,3
|
|
20231127,102300,11622910,12620,12620,12620,12620,3
|
|
20231127,102200,11585050,12650,12650,12650,12650,0
|
|
20231127,102100,11585050,12650,12650,12650,12650,0
|
|
20231127,102000,11585050,12650,12610,12650,12610,56
|
|
20231127,101900,10877480,12610,12610,12610,12610,1
|
|
20231127,101800,10864870,12610,12610,12610,12610,2
|
|
20231127,101700,10839650,12610,12610,12610,12610,5
|
|
20231127,101600,10776600,12610,12610,12610,12610,2
|
|
20231127,101500,10751380,12610,12610,12610,12610,2
|
|
20231127,101400,10726160,12610,12610,12610,12610,6
|
|
20231127,101300,10650500,12620,12620,12620,12620,2
|
|
20231127,101200,10625260,12610,12610,12610,12610,2
|
|
20231127,101100,10600040,12610,12610,12610,12610,8
|
|
20231127,101000,10499160,12610,12610,12610,12610,25
|
|
20231127,100900,10183910,12610,12610,12610,12610,3
|
|
20231127,100800,10146080,12610,12610,12610,12610,5
|
|
20231127,100700,10083030,12610,12610,12610,12610,0
|
|
20231127,100600,10083030,12610,12610,12610,12610,6
|
|
20231127,100500,10007370,12610,12610,12610,12610,5
|
|
20231127,100400,9944320,12610,12610,12610,12610,1
|
|
20231127,100300,9931710,12610,12610,12610,12610,5
|
|
20231127,100200,9868660,12610,12610,12610,12610,13
|
|
20231127,100100,9704730,12610,12610,12610,12610,0
|
|
20231127,100000,9704730,12610,12610,12610,12610,1
|
|
20231127,095900,9692120,12610,12610,12610,12610,4
|
|
20231127,095800,9641680,12620,12620,12620,12620,182
|
|
20231127,095700,7344840,12620,12620,12620,12620,6
|
|
20231127,095600,7269120,12620,12620,12620,12620,112
|
|
20231127,095500,5855680,12620,12620,12620,12620,1
|
|
20231127,095400,5843060,12620,12620,12620,12620,1
|
|
20231127,095300,5830440,12660,12660,12660,12660,0
|
|
20231127,095200,5830440,12660,12620,12660,12620,80
|
|
20231127,095100,4820120,12610,12610,12610,12610,2
|
|
20231127,095000,4794900,12610,12610,12610,12610,4
|
|
20231127,094900,4744460,12610,12610,12610,12610,2
|
|
20231127,094800,4719240,12610,12610,12610,12610,0
|
|
20231127,094700,4719240,12610,12610,12610,12610,6
|
|
20231127,094600,4643580,12620,12610,12620,12610,22
|
|
20231127,094500,4365960,12610,12610,12610,12610,2
|
|
20231127,094400,4340740,12610,12610,12610,12610,6
|
|
20231127,094300,4265080,12620,12610,12620,12610,3
|
|
20231127,094200,4227240,12610,12610,12610,12610,3
|
|
20231127,094100,4189410,12610,12610,12610,12610,4
|
|
20231127,094000,4138970,12610,12610,12610,12610,14
|
|
20231127,093900,3962430,12610,12610,12610,12610,0
|
|
20231127,093800,3962430,12610,12610,12610,12610,6
|
|
20231127,093700,3886770,12610,12610,12610,12610,3
|
|
20231127,093600,3848940,12610,12610,12610,12610,0
|
|
20231127,093500,3848940,12610,12610,12610,12610,7
|
|
20231127,093400,3760670,12610,12610,12610,12610,3
|
|
20231127,093300,3722840,12610,12610,12610,12610,0
|
|
20231127,093200,3722840,12610,12600,12610,12600,17
|
|
20231127,093100,3508520,12610,12600,12610,12600,6
|
|
20231127,093000,3432890,12610,12610,12610,12610,7
|
|
20231127,092900,3344620,12600,12600,12600,12600,1
|
|
20231127,092800,3332020,12650,12650,12650,12650,0
|
|
20231127,092700,3332020,12650,12650,12650,12650,0
|
|
20231127,092600,3332020,12650,12610,12650,12610,111
|
|
20231127,092500,1931830,12610,12610,12610,12610,2
|
|
20231127,092400,1906610,12650,12650,12650,12650,0
|
|
20231127,092300,1906610,12650,12650,12650,12650,0
|
|
20231127,092200,1906610,12650,12600,12650,12600,62
|
|
20231127,092100,1122720,12600,12600,12600,12600,1
|
|
20231127,092000,1110120,12600,12600,12600,12600,7
|
|
20231127,091900,1021920,12600,12600,12600,12600,3
|
|
20231127,091800,984120,12590,12600,12600,12590,3
|
|
20231127,091700,946340,12610,12600,12610,12600,5
|
|
20231127,091600,883310,12590,12590,12590,12590,3
|
|
20231127,091500,845540,12600,12600,12600,12600,3
|
|
20231127,091400,807740,12610,12610,12610,12610,0
|
|
20231127,091300,807740,12610,12610,12610,12610,6
|
|
20231127,091200,732080,12610,12610,12610,12610,6
|
|
20231127,091100,656420,12610,12600,12610,12600,3
|
|
20231127,091000,618610,12600,12600,12600,12600,2
|
|
20231127,090900,593410,12600,12600,12600,12600,5
|
|
20231127,090800,530410,12610,12610,12610,12610,0
|
|
20231127,090700,530410,12610,12610,12610,12610,2
|
|
20231127,090600,505190,12610,12600,12610,12590,8
|
|
20231127,090500,404380,12610,12640,12660,12610,7
|
|
20231127,090400,316000,12560,12560,12560,12560,0
|
|
20231127,090300,316000,12560,12560,12560,12560,0
|
|
20231127,090200,316000,12560,12560,12560,12560,4
|
|
20231127,090100,265760,12560,12560,12560,12560,0
|
|
20231127,090000,265760,12560,12660,12660,12560,21
|