595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,185100,4812818780,3725,3725,3725,3725,0
|
|
20231127,185000,4812818780,3725,3725,3725,3725,0
|
|
20231127,184900,4812818780,3725,3725,3725,3725,0
|
|
20231127,184800,4812818780,3725,3725,3725,3725,0
|
|
20231127,184700,4812818780,3725,3725,3725,3725,0
|
|
20231127,184600,4812818780,3725,3725,3725,3725,0
|
|
20231127,184500,4812818780,3725,3725,3725,3725,0
|
|
20231127,184400,4812818780,3725,3725,3725,3725,0
|
|
20231127,184300,4812818780,3725,3725,3725,3725,0
|
|
20231127,184200,4812818780,3725,3725,3725,3725,0
|
|
20231127,184100,4812818780,3725,3725,3725,3725,0
|
|
20231127,184000,4812818780,3725,3725,3725,3725,0
|
|
20231127,183900,4812818780,3725,3725,3725,3725,0
|
|
20231127,183800,4812818780,3725,3725,3725,3725,0
|
|
20231127,183700,4812818780,3725,3725,3725,3725,0
|
|
20231127,183600,4812818780,3725,3725,3725,3725,0
|
|
20231127,183500,4812818780,3725,3725,3725,3725,0
|
|
20231127,183400,4812818780,3725,3725,3725,3725,0
|
|
20231127,183300,4812818780,3725,3725,3725,3725,0
|
|
20231127,183200,4812818780,3725,3725,3725,3725,0
|
|
20231127,183100,4812818780,3725,3725,3725,3725,0
|
|
20231127,183000,4812818780,3725,3725,3725,3725,0
|
|
20231127,182900,4812818780,3725,3725,3725,3725,0
|
|
20231127,182800,4812818780,3725,3725,3725,3725,0
|
|
20231127,182700,4812818780,3725,3725,3725,3725,0
|
|
20231127,182600,4812818780,3725,3725,3725,3725,0
|
|
20231127,182500,4812818780,3725,3725,3725,3725,0
|
|
20231127,182400,4812818780,3725,3725,3725,3725,0
|
|
20231127,182300,4812818780,3725,3725,3725,3725,0
|
|
20231127,182200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,182100,4812818780,3725,3725,3725,3725,0
|
|
20231127,182000,4812818780,3725,3725,3725,3725,0
|
|
20231127,181900,4812818780,3725,3725,3725,3725,0
|
|
20231127,181800,4812818780,3725,3725,3725,3725,0
|
|
20231127,181700,4812818780,3725,3725,3725,3725,0
|
|
20231127,181600,4812818780,3725,3725,3725,3725,0
|
|
20231127,181500,4812818780,3725,3725,3725,3725,0
|
|
20231127,181400,4812818780,3725,3725,3725,3725,0
|
|
20231127,181300,4812818780,3725,3725,3725,3725,0
|
|
20231127,181200,4812818780,3725,3725,3725,3725,0
|
|
20231127,181100,4812818780,3725,3725,3725,3725,0
|
|
20231127,181000,4812818780,3725,3725,3725,3725,0
|
|
20231127,180900,4812818780,3725,3725,3725,3725,0
|
|
20231127,180800,4812818780,3725,3725,3725,3725,0
|
|
20231127,180700,4812818780,3725,3725,3725,3725,0
|
|
20231127,180600,4812818780,3725,3725,3725,3725,0
|
|
20231127,180500,4812818780,3725,3725,3725,3725,0
|
|
20231127,180400,4812818780,3725,3725,3725,3725,0
|
|
20231127,180300,4812818780,3725,3725,3725,3725,0
|
|
20231127,180200,4812818780,3725,3725,3725,3725,0
|
|
20231127,180100,4812818780,3725,3725,3725,3725,0
|
|
20231127,180000,4812818780,3725,3725,3725,3725,0
|
|
20231127,175900,4812818780,3725,3725,3725,3725,0
|
|
20231127,175800,4812818780,3725,3725,3725,3725,0
|
|
20231127,175700,4812818780,3725,3725,3725,3725,0
|
|
20231127,175600,4812818780,3725,3725,3725,3725,0
|
|
20231127,175500,4812818780,3725,3725,3725,3725,0
|
|
20231127,175400,4812818780,3725,3725,3725,3725,0
|
|
20231127,175300,4812818780,3725,3725,3725,3725,0
|
|
20231127,175200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,175100,4812818780,3725,3725,3725,3725,0
|
|
20231127,175000,4812818780,3725,3725,3725,3725,0
|
|
20231127,174900,4812818780,3725,3725,3725,3725,0
|
|
20231127,174800,4812818780,3725,3725,3725,3725,0
|
|
20231127,174700,4812818780,3725,3725,3725,3725,0
|
|
20231127,174600,4812818780,3725,3725,3725,3725,0
|
|
20231127,174500,4812818780,3725,3725,3725,3725,0
|
|
20231127,174400,4812818780,3725,3725,3725,3725,0
|
|
20231127,174300,4812818780,3725,3725,3725,3725,0
|
|
20231127,174200,4812818780,3725,3725,3725,3725,0
|
|
20231127,174100,4812818780,3725,3725,3725,3725,0
|
|
20231127,174000,4812818780,3725,3725,3725,3725,0
|
|
20231127,173900,4812818780,3725,3725,3725,3725,0
|
|
20231127,173800,4812818780,3725,3725,3725,3725,0
|
|
20231127,173700,4812818780,3725,3725,3725,3725,0
|
|
20231127,173600,4812818780,3725,3725,3725,3725,0
|
|
20231127,173500,4812818780,3725,3725,3725,3725,0
|
|
20231127,173400,4812818780,3725,3725,3725,3725,0
|
|
20231127,173300,4812818780,3725,3725,3725,3725,0
|
|
20231127,173200,4812818780,3725,3725,3725,3725,0
|
|
20231127,173100,4812818780,3725,3725,3725,3725,0
|
|
20231127,173000,4812818780,3725,3725,3725,3725,0
|
|
20231127,172900,4812818780,3725,3725,3725,3725,0
|
|
20231127,172800,4812818780,3725,3725,3725,3725,0
|
|
20231127,172700,4812818780,3725,3725,3725,3725,0
|
|
20231127,172600,4812818780,3725,3725,3725,3725,0
|
|
20231127,172500,4812818780,3725,3725,3725,3725,0
|
|
20231127,172400,4812818780,3725,3725,3725,3725,0
|
|
20231127,172300,4812818780,3725,3725,3725,3725,0
|
|
20231127,172200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,172100,4812818780,3725,3725,3725,3725,0
|
|
20231127,172000,4812818780,3725,3725,3725,3725,0
|
|
20231127,171900,4812818780,3725,3725,3725,3725,0
|
|
20231127,171800,4812818780,3725,3725,3725,3725,0
|
|
20231127,171700,4812818780,3725,3725,3725,3725,0
|
|
20231127,171600,4812818780,3725,3725,3725,3725,0
|
|
20231127,171500,4812818780,3725,3725,3725,3725,0
|
|
20231127,171400,4812818780,3725,3725,3725,3725,0
|
|
20231127,171300,4812818780,3725,3725,3725,3725,0
|
|
20231127,171200,4812818780,3725,3725,3725,3725,0
|
|
20231127,171100,4812818780,3725,3725,3725,3725,0
|
|
20231127,171000,4812818780,3725,3725,3725,3725,0
|
|
20231127,170900,4812818780,3725,3725,3725,3725,0
|
|
20231127,170800,4812818780,3725,3725,3725,3725,0
|
|
20231127,170700,4812818780,3725,3725,3725,3725,0
|
|
20231127,170600,4812818780,3725,3725,3725,3725,0
|
|
20231127,170500,4812818780,3725,3725,3725,3725,0
|
|
20231127,170400,4812818780,3725,3725,3725,3725,0
|
|
20231127,170300,4812818780,3725,3725,3725,3725,0
|
|
20231127,170200,4812818780,3725,3725,3725,3725,0
|
|
20231127,170100,4812818780,3725,3725,3725,3725,0
|
|
20231127,170000,4812818780,3725,3725,3725,3725,0
|
|
20231127,165900,4812818780,3725,3725,3725,3725,0
|
|
20231127,165800,4812818780,3725,3725,3725,3725,0
|
|
20231127,165700,4812818780,3725,3725,3725,3725,0
|
|
20231127,165600,4812818780,3725,3725,3725,3725,0
|
|
20231127,165500,4812818780,3725,3725,3725,3725,0
|
|
20231127,165400,4812818780,3725,3725,3725,3725,0
|
|
20231127,165300,4812818780,3725,3725,3725,3725,0
|
|
20231127,165200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,165100,4812818780,3725,3725,3725,3725,0
|
|
20231127,165000,4812818780,3725,3725,3725,3725,0
|
|
20231127,164900,4812818780,3725,3725,3725,3725,0
|
|
20231127,164800,4812818780,3725,3725,3725,3725,0
|
|
20231127,164700,4812818780,3725,3725,3725,3725,0
|
|
20231127,164600,4812818780,3725,3725,3725,3725,0
|
|
20231127,164500,4812818780,3725,3725,3725,3725,0
|
|
20231127,164400,4812818780,3725,3725,3725,3725,0
|
|
20231127,164300,4812818780,3725,3725,3725,3725,0
|
|
20231127,164200,4812818780,3725,3725,3725,3725,0
|
|
20231127,164100,4812818780,3725,3725,3725,3725,0
|
|
20231127,164000,4812818780,3725,3725,3725,3725,0
|
|
20231127,163900,4812818780,3725,3725,3725,3725,0
|
|
20231127,163800,4812818780,3725,3725,3725,3725,0
|
|
20231127,163700,4812818780,3725,3725,3725,3725,0
|
|
20231127,163600,4812818780,3725,3725,3725,3725,0
|
|
20231127,163500,4812818780,3725,3725,3725,3725,0
|
|
20231127,163400,4812818780,3725,3725,3725,3725,0
|
|
20231127,163300,4812818780,3725,3725,3725,3725,0
|
|
20231127,163200,4812818780,3725,3725,3725,3725,0
|
|
20231127,163100,4812818780,3725,3725,3725,3725,0
|
|
20231127,163000,4812818780,3725,3725,3725,3725,0
|
|
20231127,162900,4812818780,3725,3725,3725,3725,0
|
|
20231127,162800,4812818780,3725,3725,3725,3725,0
|
|
20231127,162700,4812818780,3725,3725,3725,3725,0
|
|
20231127,162600,4812818780,3725,3725,3725,3725,0
|
|
20231127,162500,4812818780,3725,3725,3725,3725,0
|
|
20231127,162400,4812818780,3725,3725,3725,3725,0
|
|
20231127,162300,4812818780,3725,3725,3725,3725,0
|
|
20231127,162200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,162100,4812818780,3725,3725,3725,3725,0
|
|
20231127,162000,4812818780,3725,3725,3725,3725,0
|
|
20231127,161900,4812818780,3725,3725,3725,3725,0
|
|
20231127,161800,4812818780,3725,3725,3725,3725,0
|
|
20231127,161700,4812818780,3725,3725,3725,3725,0
|
|
20231127,161600,4812818780,3725,3725,3725,3725,0
|
|
20231127,161500,4812818780,3725,3725,3725,3725,0
|
|
20231127,161400,4812818780,3725,3725,3725,3725,0
|
|
20231127,161300,4812818780,3725,3725,3725,3725,0
|
|
20231127,161200,4812818780,3725,3725,3725,3725,0
|
|
20231127,161100,4812818780,3725,3725,3725,3725,0
|
|
20231127,161000,4812818780,3725,3725,3725,3725,0
|
|
20231127,160900,4812818780,3725,3725,3725,3725,0
|
|
20231127,160800,4812818780,3725,3725,3725,3725,0
|
|
20231127,160700,4812818780,3725,3725,3725,3725,0
|
|
20231127,160600,4812818780,3725,3725,3725,3725,0
|
|
20231127,160500,4812818780,3725,3725,3725,3725,0
|
|
20231127,160400,4812818780,3725,3725,3725,3725,0
|
|
20231127,160300,4812818780,3725,3725,3725,3725,0
|
|
20231127,160200,4812818780,3725,3725,3725,3725,0
|
|
20231127,160100,4812818780,3725,3725,3725,3725,0
|
|
20231127,160000,4812818780,3725,3725,3725,3725,0
|
|
20231127,155900,4812818780,3725,3725,3725,3725,0
|
|
20231127,155800,4812818780,3725,3725,3725,3725,0
|
|
20231127,155700,4812818780,3725,3725,3725,3725,0
|
|
20231127,155600,4812818780,3725,3725,3725,3725,0
|
|
20231127,155500,4812818780,3725,3725,3725,3725,0
|
|
20231127,155400,4812818780,3725,3725,3725,3725,0
|
|
20231127,155300,4812818780,3725,3725,3725,3725,0
|
|
20231127,155200,4812818780,3725,3725,3725,3725,14404
|
|
20231127,155100,4812818780,3725,3725,3725,3725,0
|
|
20231127,155000,4812818780,3725,3725,3725,3725,0
|
|
20231127,154900,4812818780,3725,3725,3725,3725,0
|
|
20231127,154800,4812818780,3725,3725,3725,3725,0
|
|
20231127,154700,4812818780,3725,3725,3725,3725,0
|
|
20231127,154600,4812818780,3725,3725,3725,3725,0
|
|
20231127,154500,4812818780,3725,3725,3725,3725,0
|
|
20231127,154400,4812818780,3725,3725,3725,3725,0
|
|
20231127,154300,4812818780,3725,3725,3725,3725,0
|
|
20231127,154200,4812818780,3725,3725,3725,3725,0
|
|
20231127,154100,4812818780,3725,3725,3725,3725,0
|
|
20231127,154000,4812818780,3725,3725,3725,3725,0
|
|
20231127,153900,4812818780,3725,3725,3725,3725,0
|
|
20231127,153800,4812818780,3725,3725,3725,3725,0
|
|
20231127,153700,4812818780,3725,3725,3725,3725,0
|
|
20231127,153600,4812818780,3725,3725,3725,3725,0
|
|
20231127,153500,4812818780,3725,3725,3725,3725,0
|
|
20231127,153400,4812818780,3725,3725,3725,3725,0
|
|
20231127,153300,4812818780,3725,3725,3725,3725,0
|
|
20231127,153200,4812818780,3725,3725,3725,3725,0
|
|
20231127,153100,4812818780,3725,3725,3725,3725,0
|
|
20231127,153000,4812818780,3725,3725,3725,3725,14404
|
|
20231127,152900,4759163880,3740,3740,3740,3740,0
|
|
20231127,152800,4759163880,3740,3740,3740,3740,0
|
|
20231127,152700,4759163880,3740,3740,3740,3740,0
|
|
20231127,152600,4759163880,3740,3740,3740,3740,0
|
|
20231127,152500,4759163880,3740,3740,3740,3740,0
|
|
20231127,152400,4759163880,3740,3740,3740,3740,0
|
|
20231127,152300,4759163880,3740,3740,3740,3740,0
|
|
20231127,152200,4759163880,3740,3740,3740,3740,0
|
|
20231127,152100,4759163880,3740,3740,3740,3740,0
|
|
20231127,152000,4759163880,3740,3740,3740,3740,0
|
|
20231127,151900,4759163880,3740,3730,3740,3730,415
|
|
20231127,151800,4757613925,3730,3735,3740,3730,797
|
|
20231127,151700,4754639340,3725,3725,3730,3720,797
|
|
20231127,151600,4751672270,3725,3755,3755,3705,19518
|
|
20231127,151500,4678906080,3750,3755,3755,3750,1893
|
|
20231127,151400,4671807195,3765,3760,3770,3755,1935
|
|
20231127,151300,4664527975,3760,3770,3770,3760,1137
|
|
20231127,151200,4660250440,3760,3750,3760,3750,804
|
|
20231127,151100,4657227610,3760,3760,3760,3750,745
|
|
20231127,151000,4654432740,3750,3750,3750,3750,3466
|
|
20231127,150900,4641435240,3750,3755,3760,3750,2797
|
|
20231127,150800,4630936195,3755,3755,3755,3750,2600
|
|
20231127,150700,4621173645,3755,3760,3760,3755,332
|
|
20231127,150600,4619926075,3760,3760,3760,3755,701
|
|
20231127,150500,4617292535,3760,3760,3760,3755,2956
|
|
20231127,150400,4606182795,3760,3770,3770,3760,1083
|
|
20231127,150300,4602100235,3770,3770,3770,3770,3
|
|
20231127,150200,4602088925,3765,3765,3765,3765,610
|
|
20231127,150100,4599792275,3765,3765,3765,3765,1427
|
|
20231127,150000,4594419620,3765,3765,3765,3765,7
|
|
20231127,145900,4594393265,3765,3765,3765,3765,45
|
|
20231127,145800,4594223840,3765,3765,3765,3765,0
|
|
20231127,145700,4594223840,3765,3775,3780,3765,1503
|
|
20231127,145600,4588547810,3775,3770,3775,3770,316
|
|
20231127,145500,4587355060,3770,3770,3770,3770,266
|
|
20231127,145400,4586352240,3760,3760,3760,3760,742
|
|
20231127,145300,4583562320,3760,3770,3770,3760,2300
|
|
20231127,145200,4574909815,3770,3760,3770,3760,722
|
|
20231127,145100,4572190875,3770,3770,3770,3760,445
|
|
20231127,145000,4570514725,3770,3770,3770,3770,1
|
|
20231127,144900,4570510955,3760,3760,3760,3760,0
|
|
20231127,144800,4570510955,3760,3770,3770,3760,160
|
|
20231127,144700,4569909295,3760,3760,3760,3760,100
|
|
20231127,144600,4569533295,3760,3760,3760,3760,407
|
|
20231127,144500,4568002975,3760,3760,3760,3760,386
|
|
20231127,144400,4566551615,3760,3760,3760,3760,10
|
|
20231127,144300,4566514015,3755,3755,3760,3755,261
|
|
20231127,144200,4565533955,3755,3755,3755,3755,60
|
|
20231127,144100,4565308655,3755,3755,3755,3755,585
|
|
20231127,144000,4563111980,3755,3760,3760,3755,3381
|
|
20231127,143900,4550405800,3770,3770,3770,3770,100
|
|
20231127,143800,4550028800,3770,3770,3770,3770,8
|
|
20231127,143700,4549998640,3770,3770,3770,3770,11
|
|
20231127,143600,4549957170,3770,3755,3770,3755,285
|
|
20231127,143500,4548886920,3755,3760,3760,3755,50
|
|
20231127,143400,4548699010,3755,3755,3755,3755,1881
|
|
20231127,143300,4541635855,3755,3770,3770,3755,9907
|
|
20231127,143200,4504367880,3770,3770,3770,3770,10
|
|
20231127,143100,4504330180,3770,3770,3770,3770,0
|
|
20231127,143000,4504330180,3770,3765,3770,3765,21
|
|
20231127,142900,4504251095,3765,3765,3765,3765,583
|
|
20231127,142800,4502056100,3765,3770,3770,3765,1957
|
|
20231127,142700,4494687765,3770,3770,3770,3770,259
|
|
20231127,142600,4493711335,3765,3765,3765,3765,629
|
|
20231127,142500,4491343150,3765,3775,3775,3765,6035
|
|
20231127,142400,4468609485,3775,3775,3775,3775,165
|
|
20231127,142300,4467986610,3775,3775,3775,3775,427
|
|
20231127,142200,4466374685,3780,3780,3780,3780,1092
|
|
20231127,142100,4462246925,3780,3780,3780,3780,489
|
|
20231127,142000,4460398505,3780,3780,3780,3780,0
|
|
20231127,141900,4460398505,3780,3780,3780,3780,277
|
|
20231127,141800,4459351445,3790,3790,3790,3780,207
|
|
20231127,141700,4458566975,3780,3780,3780,3780,500
|
|
20231127,141600,4456676975,3780,3780,3780,3780,300
|
|
20231127,141500,4455542975,3780,3780,3780,3780,60
|
|
20231127,141400,4455316175,3790,3790,3790,3790,0
|
|
20231127,141300,4455316175,3790,3790,3790,3790,26
|
|
20231127,141200,4455217635,3790,3785,3790,3780,1604
|
|
20231127,141100,4449146515,3780,3780,3780,3775,144
|
|
20231127,141000,4448602815,3775,3775,3775,3775,743
|
|
20231127,140900,4445797990,3775,3775,3775,3775,863
|
|
20231127,140800,4442540165,3775,3775,3775,3775,23
|
|
20231127,140700,4442453340,3775,3780,3780,3775,219
|
|
20231127,140600,4441626155,3785,3780,3785,3780,24
|
|
20231127,140500,4441535325,3780,3785,3785,3780,51
|
|
20231127,140400,4441342295,3780,3780,3780,3780,640
|
|
20231127,140300,4438923095,3780,3785,3785,3780,141
|
|
20231127,140200,4438389415,3785,3785,3785,3785,100
|
|
20231127,140100,4438010915,3785,3790,3790,3780,1155
|
|
20231127,140000,4433640775,3790,3790,3795,3790,125
|
|
20231127,135900,4433167020,3785,3785,3785,3785,550
|
|
20231127,135800,4431085270,3785,3780,3785,3780,1604
|
|
20231127,135700,4425014135,3780,3770,3780,3770,2231
|
|
20231127,135600,4416591870,3770,3775,3775,3770,261
|
|
20231127,135500,4415607405,3775,3775,3775,3770,1659
|
|
20231127,135400,4409344720,3780,3775,3780,3775,30
|
|
20231127,135300,4409231415,3780,3780,3780,3780,16
|
|
20231127,135200,4409170935,3775,3780,3780,3775,2068
|
|
20231127,135100,4401362565,3775,3785,3785,3775,1855
|
|
20231127,135000,4394349770,3785,3780,3785,3780,35
|
|
20231127,134900,4394217445,3780,3780,3780,3780,0
|
|
20231127,134800,4394217445,3780,3780,3780,3780,207
|
|
20231127,134700,4393434985,3780,3785,3785,3780,1967
|
|
20231127,134600,4385996635,3785,3795,3800,3785,3035
|
|
20231127,134500,4374500430,3785,3810,3810,3785,4215
|
|
20231127,134400,4358530175,3800,3810,3810,3795,1815
|
|
20231127,134300,4351633480,3810,3815,3815,3810,431
|
|
20231127,134200,4349990430,3815,3815,3835,3800,7868
|
|
20231127,134100,4319914215,3820,3815,3820,3790,2739
|
|
20231127,134000,4309477160,3785,3785,3805,3785,5170
|
|
20231127,133900,4289845960,3785,3800,3805,3785,1772
|
|
20231127,133800,4283117125,3800,3805,3835,3785,4799
|
|
20231127,133700,4264870240,3805,3760,3875,3760,37607
|
|
20231127,133600,4121251275,3760,3750,3760,3750,895
|
|
20231127,133500,4117891180,3760,3755,3760,3740,9298
|
|
20231127,133400,4083030810,3755,3755,3755,3755,61
|
|
20231127,133300,4082801755,3755,3755,3755,3755,1143
|
|
20231127,133200,4078509790,3755,3760,3760,3755,1617
|
|
20231127,133100,4072435595,3760,3770,3775,3760,896
|
|
20231127,133000,4069060485,3770,3760,3770,3760,1601
|
|
20231127,132900,4063040715,3760,3765,3765,3760,93
|
|
20231127,132800,4062690935,3760,3765,3765,3760,780
|
|
20231127,132700,4059755780,3765,3765,3770,3765,216
|
|
20231127,132600,4058942520,3765,3765,3765,3765,3
|
|
20231127,132500,4058931225,3770,3775,3775,3770,1038
|
|
20231127,132400,4055013275,3775,3775,3775,3775,4475
|
|
20231127,132300,4038120150,3780,3780,3780,3780,366
|
|
20231127,132200,4036736670,3785,3785,3785,3785,53
|
|
20231127,132100,4036536065,3785,3785,3785,3785,220
|
|
20231127,132000,4035703365,3785,3775,3785,3775,312
|
|
20231127,131900,4034522555,3775,3780,3790,3775,5162
|
|
20231127,131800,4015024570,3780,3775,3780,3775,259
|
|
20231127,131700,4014046105,3780,3775,3780,3775,200
|
|
20231127,131600,4013290545,3775,3780,3780,3775,43
|
|
20231127,131500,4013128170,3780,3780,3780,3780,131
|
|
20231127,131400,4012632990,3790,3780,3790,3775,136
|
|
20231127,131300,4012118765,3780,3785,3785,3780,608
|
|
20231127,131200,4009820460,3790,3790,3790,3790,3
|
|
20231127,131100,4009809090,3785,3780,3785,3780,425
|
|
20231127,131000,4008201790,3785,3785,3785,3785,1323
|
|
20231127,130900,4003194235,3785,3780,3785,3780,20
|
|
20231127,130800,4003118585,3780,3785,3785,3780,1006
|
|
20231127,130700,3999310900,3780,3785,3785,3780,270
|
|
20231127,130600,3998290280,3785,3785,3785,3785,49
|
|
20231127,130500,3998104815,3785,3780,3785,3780,51
|
|
20231127,130400,3997912030,3780,3780,3780,3780,465
|
|
20231127,130300,3996154330,3780,3775,3780,3775,3
|
|
20231127,130200,3996142995,3780,3785,3785,3775,206
|
|
20231127,130100,3995364315,3785,3780,3785,3775,6567
|
|
20231127,130000,3970571010,3780,3775,3790,3775,33
|
|
20231127,125900,3970446190,3775,3775,3775,3775,247
|
|
20231127,125800,3969513765,3775,3785,3785,3775,1304
|
|
20231127,125700,3964583935,3790,3790,3790,3785,1249
|
|
20231127,125600,3959852495,3790,3790,3790,3790,134
|
|
20231127,125500,3959344635,3795,3795,3795,3795,737
|
|
20231127,125400,3956547720,3795,3790,3795,3790,121
|
|
20231127,125300,3956088675,3790,3785,3790,3785,176
|
|
20231127,125200,3955422015,3785,3795,3795,3785,393
|
|
20231127,125100,3953930690,3800,3800,3800,3795,1629
|
|
20231127,125000,3947746140,3795,3800,3800,3795,774
|
|
20231127,124900,3944805785,3795,3795,3795,3790,86
|
|
20231127,124800,3944479665,3795,3775,3795,3775,2614
|
|
20231127,124700,3934575290,3775,3775,3775,3770,1333
|
|
20231127,124600,3929545845,3780,3780,3780,3780,187
|
|
20231127,124500,3928838985,3780,3790,3790,3780,508
|
|
20231127,124400,3926917695,3790,3790,3790,3790,396
|
|
20231127,124300,3925416855,3785,3785,3785,3785,26
|
|
20231127,124200,3925318445,3780,3780,3780,3780,402
|
|
20231127,124100,3923798885,3780,3785,3785,3780,857
|
|
20231127,124000,3920558800,3785,3785,3790,3785,460
|
|
20231127,123900,3918817680,3785,3795,3795,3785,286
|
|
20231127,123800,3917734420,3795,3795,3800,3785,3481
|
|
20231127,123700,3904531130,3800,3795,3805,3795,1682
|
|
20231127,123600,3898140610,3795,3800,3800,3790,550
|
|
20231127,123500,3896051330,3800,3800,3800,3790,3573
|
|
20231127,123400,3882490480,3790,3795,3800,3790,7209
|
|
20231127,123300,3855102505,3795,3785,3795,3760,4195
|
|
20231127,123200,3839210885,3785,3765,3800,3760,5788
|
|
20231127,123100,3817280830,3765,3755,3765,3755,82
|
|
20231127,123000,3816972905,3755,3755,3755,3755,7
|
|
20231127,122900,3816946620,3755,3755,3755,3755,10
|
|
20231127,122800,3816909070,3760,3760,3760,3760,53
|
|
20231127,122700,3816709790,3760,3755,3760,3755,1187
|
|
20231127,122600,3812247605,3755,3750,3755,3750,356
|
|
20231127,122500,3810912295,3750,3740,3750,3740,24
|
|
20231127,122400,3810822425,3740,3740,3740,3740,590
|
|
20231127,122300,3808615825,3740,3740,3740,3740,204
|
|
20231127,122200,3807852865,3740,3740,3740,3740,408
|
|
20231127,122100,3806326945,3740,3750,3750,3740,1764
|
|
20231127,122000,3799729225,3745,3750,3750,3745,1877
|
|
20231127,121900,3792699710,3745,3750,3750,3745,1547
|
|
20231127,121800,3786902595,3755,3750,3755,3750,110
|
|
20231127,121700,3786490045,3750,3750,3755,3750,3510
|
|
20231127,121600,3773321975,3755,3755,3755,3755,79
|
|
20231127,121500,3773025330,3760,3760,3760,3750,827
|
|
20231127,121400,3769920960,3760,3755,3760,3755,1179
|
|
20231127,121300,3765492925,3755,3750,3755,3750,105
|
|
20231127,121200,3765099130,3750,3750,3750,3750,107
|
|
20231127,121100,3764697880,3750,3750,3750,3750,4
|
|
20231127,121000,3764682880,3750,3760,3760,3750,564
|
|
20231127,120900,3762566905,3760,3760,3760,3760,22
|
|
20231127,120800,3762484185,3760,3755,3760,3755,737
|
|
20231127,120700,3759715750,3760,3760,3760,3760,435
|
|
20231127,120600,3758080150,3760,3760,3760,3760,3
|
|
20231127,120500,3758068870,3760,3750,3760,3750,268
|
|
20231127,120400,3757062630,3750,3755,3755,3750,3130
|
|
20231127,120300,3745324700,3750,3750,3750,3750,93
|
|
20231127,120200,3744975950,3750,3750,3750,3750,937
|
|
20231127,120100,3741462200,3755,3760,3760,3755,978
|
|
20231127,120000,3737789805,3760,3760,3760,3760,0
|
|
20231127,115900,3737789805,3760,3760,3760,3760,100
|
|
20231127,115800,3737413805,3760,3755,3760,3755,19
|
|
20231127,115700,3737342455,3755,3755,3755,3755,25
|
|
20231127,115600,3737248580,3750,3750,3750,3750,1300
|
|
20231127,115500,3732373580,3750,3740,3750,3740,31
|
|
20231127,115400,3732257630,3740,3750,3750,3740,2326
|
|
20231127,115300,3723552140,3750,3750,3750,3745,104
|
|
20231127,115200,3723162505,3745,3745,3745,3745,236
|
|
20231127,115100,3722278685,3750,3750,3750,3745,1992
|
|
20231127,115000,3714817355,3745,3745,3745,3745,579
|
|
20231127,114900,3712649000,3750,3745,3760,3745,289
|
|
20231127,114800,3711566165,3750,3750,3750,3740,3451
|
|
20231127,114700,3698639945,3745,3750,3750,3745,6170
|
|
20231127,114600,3675530925,3750,3760,3760,3750,2627
|
|
20231127,114500,3665679600,3750,3750,3755,3750,2774
|
|
20231127,114400,3655277075,3750,3760,3760,3750,5592
|
|
20231127,114300,3634293555,3760,3760,3775,3755,5932
|
|
20231127,114200,3611990945,3760,3765,3765,3760,109
|
|
20231127,114100,3611580900,3765,3770,3770,3765,811
|
|
20231127,114000,3608526825,3765,3765,3765,3765,2491
|
|
20231127,113900,3599148210,3765,3765,3765,3765,906
|
|
20231127,113800,3595737120,3765,3785,3785,3765,797
|
|
20231127,113700,3592736005,3765,3785,3785,3765,262
|
|
20231127,113600,3591745335,3785,3770,3785,3770,895
|
|
20231127,113500,3588371140,3770,3770,3770,3770,403
|
|
20231127,113400,3586851830,3785,3785,3785,3785,70
|
|
20231127,113300,3586586880,3785,3765,3785,3765,810
|
|
20231127,113200,3583537210,3770,3785,3785,3770,3066
|
|
20231127,113100,3571971535,3785,3785,3785,3785,324
|
|
20231127,113000,3570745195,3785,3780,3785,3780,195
|
|
20231127,112900,3570007945,3785,3790,3790,3780,81
|
|
20231127,112800,3569701545,3790,3790,3790,3790,1353
|
|
20231127,112700,3564573675,3785,3785,3785,3780,282
|
|
20231127,112600,3563506310,3785,3775,3785,3775,547
|
|
20231127,112500,3561436175,3785,3770,3785,3770,630
|
|
20231127,112400,3559053035,3770,3770,3770,3770,226
|
|
20231127,112300,3558201015,3770,3770,3775,3770,41
|
|
20231127,112200,3558046345,3775,3775,3775,3775,20
|
|
20231127,112100,3557970845,3775,3775,3775,3770,301
|
|
20231127,112000,3556835285,3770,3770,3775,3770,207
|
|
20231127,111900,3556054890,3770,3765,3770,3765,733
|
|
20231127,111800,3553295070,3765,3765,3770,3765,1199
|
|
20231127,111700,3548780335,3775,3775,3775,3775,531
|
|
20231127,111600,3546775810,3775,3775,3780,3775,402
|
|
20231127,111500,3545258210,3775,3780,3780,3775,28
|
|
20231127,111400,3545152500,3775,3770,3775,3765,436
|
|
20231127,111300,3543508385,3780,3765,3780,3765,559
|
|
20231127,111200,3541400775,3780,3780,3780,3760,1875
|
|
20231127,111100,3534342670,3765,3765,3765,3765,3661
|
|
20231127,111000,3520559005,3765,3775,3775,3765,991
|
|
20231127,110900,3516824695,3780,3770,3780,3765,6387
|
|
20231127,110800,3492772160,3770,3775,3775,3765,5280
|
|
20231127,110700,3472866025,3780,3780,3780,3770,906
|
|
20231127,110600,3469446815,3785,3780,3790,3775,2459
|
|
20231127,110500,3460157035,3780,3785,3785,3780,372
|
|
20231127,110400,3458750870,3780,3790,3790,3780,1013
|
|
20231127,110300,3454914770,3785,3770,3795,3770,456
|
|
20231127,110200,3453188655,3770,3790,3800,3770,7116
|
|
20231127,110100,3426326230,3800,3785,3800,3780,687
|
|
20231127,110000,3423726760,3780,3780,3795,3780,259
|
|
20231127,105900,3422746610,3800,3775,3800,3775,3456
|
|
20231127,105800,3409667890,3775,3780,3785,3775,607
|
|
20231127,105700,3407373500,3785,3790,3800,3770,4169
|
|
20231127,105600,3391625910,3785,3795,3800,3780,2669
|
|
20231127,105500,3381514700,3795,3800,3805,3790,5657
|
|
20231127,105400,3360036660,3815,3825,3825,3795,1374
|
|
20231127,105300,3354797160,3815,3795,3815,3795,3144
|
|
20231127,105200,3342849750,3795,3785,3800,3780,1423
|
|
20231127,105100,3337458100,3785,3790,3790,3770,9923
|
|
20231127,105000,3299959335,3790,3800,3800,3780,12459
|
|
20231127,104900,3252727085,3800,3825,3830,3800,10915
|
|
20231127,104800,3211086160,3820,3775,3830,3770,13189
|
|
20231127,104700,3160878530,3770,3800,3810,3760,31787
|
|
20231127,104600,3040698145,3800,3860,3870,3770,45488
|
|
20231127,104500,2867026090,3865,3855,3885,3855,13766
|
|
20231127,104400,2813745565,3860,3855,3875,3845,19015
|
|
20231127,104300,2740366110,3855,3900,3900,3840,39054
|
|
20231127,104200,2589122685,3895,3805,3915,3805,86274
|
|
20231127,104100,2254874185,3810,3855,3860,3805,69584
|
|
20231127,104000,1988198290,3860,3900,3900,3820,92943
|
|
20231127,103900,1629840600,3895,3750,3930,3750,198878
|
|
20231127,103800,856439445,3750,3755,3755,3745,5494
|
|
20231127,103700,835834930,3755,3755,3755,3755,2434
|
|
20231127,103600,826695260,3760,3760,3760,3760,2395
|
|
20231127,103500,817690060,3760,3760,3760,3760,1339
|
|
20231127,103400,812655420,3760,3760,3760,3760,1433
|
|
20231127,103300,807267340,3760,3760,3760,3760,632
|
|
20231127,103200,804891020,3760,3765,3765,3760,1855
|
|
20231127,103100,797914155,3765,3770,3770,3765,2328
|
|
20231127,103000,789147540,3770,3770,3770,3770,311
|
|
20231127,102900,787975070,3775,3775,3775,3775,1
|
|
20231127,102800,787971295,3770,3770,3770,3770,0
|
|
20231127,102700,787971295,3770,3770,3770,3770,230
|
|
20231127,102600,787104195,3770,3770,3770,3770,124
|
|
20231127,102500,786636715,3770,3770,3770,3770,1604
|
|
20231127,102400,780589635,3775,3775,3775,3775,1229
|
|
20231127,102300,775950160,3780,3785,3785,3780,811
|
|
20231127,102200,772884030,3780,3780,3780,3780,133
|
|
20231127,102100,772381290,3780,3785,3785,3780,767
|
|
20231127,102000,769480535,3785,3785,3785,3785,0
|
|
20231127,101900,769480535,3785,3785,3785,3780,361
|
|
20231127,101800,768114840,3785,3775,3785,3775,466
|
|
20231127,101700,766354280,3780,3775,3780,3775,1590
|
|
20231127,101600,760347220,3785,3785,3785,3780,6111
|
|
20231127,101500,737236315,3785,3785,3785,3785,7
|
|
20231127,101400,737209820,3785,3785,3785,3780,947
|
|
20231127,101300,733627645,3785,3785,3785,3780,846
|
|
20231127,101200,730427225,3780,3780,3780,3780,405
|
|
20231127,101100,728896325,3780,3785,3790,3780,261
|
|
20231127,101000,727909030,3790,3785,3790,3780,2116
|
|
20231127,100900,719900240,3785,3790,3790,3785,649
|
|
20231127,100800,717443715,3790,3790,3790,3785,1013
|
|
20231127,100700,713607585,3790,3790,3790,3785,547
|
|
20231127,100600,711535110,3785,3790,3795,3785,720
|
|
20231127,100500,708806940,3795,3795,3800,3795,1613
|
|
20231127,100400,702682910,3790,3790,3795,3790,1024
|
|
20231127,100300,698801360,3790,3790,3790,3790,610
|
|
20231127,100200,696489460,3785,3790,3790,3785,401
|
|
20231127,100100,694971290,3785,3790,3790,3785,182
|
|
20231127,100000,694282190,3790,3790,3790,3785,683
|
|
20231127,095900,691693650,3790,3790,3790,3780,816
|
|
20231127,095800,688605005,3795,3775,3795,3775,1042
|
|
20231127,095700,684656745,3775,3775,3775,3770,133
|
|
20231127,095600,684154695,3765,3775,3775,3765,1319
|
|
20231127,095500,679184155,3775,3780,3780,3775,615
|
|
20231127,095400,676861205,3780,3790,3790,3780,4948
|
|
20231127,095300,658129200,3800,3795,3800,3790,5611
|
|
20231127,095200,636827030,3800,3800,3805,3795,2852
|
|
20231127,095100,625991800,3800,3800,3810,3790,3646
|
|
20231127,095000,612143530,3800,3795,3815,3795,13299
|
|
20231127,094900,561529650,3795,3770,3795,3770,13074
|
|
20231127,094800,512135620,3770,3775,3775,3765,791
|
|
20231127,094700,509156320,3765,3770,3770,3765,2638
|
|
20231127,094600,499218710,3770,3775,3775,3765,189
|
|
20231127,094500,498506185,3765,3765,3765,3765,0
|
|
20231127,094400,498506185,3765,3770,3770,3765,945
|
|
20231127,094300,494943580,3765,3770,3770,3765,438
|
|
20231127,094200,493292440,3770,3760,3770,3760,2250
|
|
20231127,094100,484830970,3770,3760,3770,3760,638
|
|
20231127,094000,482431550,3760,3760,3760,3755,498
|
|
20231127,093900,480559075,3770,3760,3770,3755,468
|
|
20231127,093800,478797215,3755,3775,3775,3755,3972
|
|
20231127,093700,463855705,3775,3775,3775,3770,4090
|
|
20231127,093600,448434875,3770,3765,3770,3765,1279
|
|
20231127,093500,443613095,3765,3770,3770,3765,1046
|
|
20231127,093400,439669680,3770,3775,3775,3770,421
|
|
20231127,093300,438080610,3775,3770,3775,3770,926
|
|
20231127,093200,434586470,3765,3765,3770,3765,2188
|
|
20231127,093100,426344065,3755,3760,3765,3755,1427
|
|
20231127,093000,420978845,3755,3760,3760,3755,910
|
|
20231127,092900,417560905,3755,3760,3765,3755,1121
|
|
20231127,092800,413348445,3770,3755,3770,3755,1282
|
|
20231127,092700,408530475,3755,3755,3760,3750,2680
|
|
20231127,092600,398459990,3760,3755,3765,3755,861
|
|
20231127,092500,395224225,3755,3755,3755,3750,2885
|
|
20231127,092400,384401800,3755,3770,3770,3750,4523
|
|
20231127,092300,367412955,3770,3775,3775,3770,462
|
|
20231127,092200,365670740,3775,3765,3775,3765,1063
|
|
20231127,092100,361663940,3765,3770,3770,3765,456
|
|
20231127,092000,359945970,3765,3755,3770,3755,430
|
|
20231127,091900,358328935,3760,3765,3765,3760,2016
|
|
20231127,091800,350746580,3765,3770,3770,3765,835
|
|
20231127,091700,347602245,3770,3770,3770,3750,5636
|
|
20231127,091600,326437760,3765,3760,3765,3760,746
|
|
20231127,091500,323630575,3760,3780,3780,3755,3546
|
|
20231127,091400,310301270,3760,3780,3785,3760,4644
|
|
20231127,091300,292804465,3780,3785,3790,3780,4145
|
|
20231127,091200,277112960,3785,3755,3790,3755,4336
|
|
20231127,091100,260716570,3755,3755,3770,3750,889
|
|
20231127,091000,257379810,3750,3765,3770,3745,3843
|
|
20231127,090900,242950965,3765,3750,3765,3750,961
|
|
20231127,090800,239338085,3750,3770,3770,3750,6396
|
|
20231127,090700,215346365,3760,3795,3800,3760,6368
|
|
20231127,090600,191239620,3800,3765,3810,3765,11976
|
|
20231127,090500,145842785,3765,3750,3765,3745,3397
|
|
20231127,090400,133095025,3745,3745,3745,3745,824
|
|
20231127,090300,130009145,3740,3750,3755,3740,5271
|
|
20231127,090200,110260205,3755,3760,3760,3755,1630
|
|
20231127,090100,104139120,3760,3780,3780,3755,8946
|
|
20231127,090000,70469480,3780,3780,3780,3760,17348
|