630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192700,977334950,16150,16150,16150,16150,4951
|
|
20241127,192600,977334950,16150,16150,16150,16150,0
|
|
20241127,192500,977334950,16150,16150,16150,16150,0
|
|
20241127,192400,977334950,16150,16150,16150,16150,0
|
|
20241127,192300,977334950,16150,16150,16150,16150,0
|
|
20241127,192200,977334950,16150,16150,16150,16150,0
|
|
20241127,192100,977334950,16150,16150,16150,16150,0
|
|
20241127,192000,977334950,16150,16150,16150,16150,0
|
|
20241127,191900,977334950,16150,16150,16150,16150,0
|
|
20241127,191800,977334950,16150,16150,16150,16150,0
|
|
20241127,191700,977334950,16150,16150,16150,16150,0
|
|
20241127,191600,977334950,16150,16150,16150,16150,0
|
|
20241127,191500,977334950,16150,16150,16150,16150,0
|
|
20241127,191400,977334950,16150,16150,16150,16150,0
|
|
20241127,191300,977334950,16150,16150,16150,16150,0
|
|
20241127,191200,977334950,16150,16150,16150,16150,0
|
|
20241127,191100,977334950,16150,16150,16150,16150,0
|
|
20241127,191000,977334950,16150,16150,16150,16150,0
|
|
20241127,190900,977334950,16150,16150,16150,16150,0
|
|
20241127,190800,977334950,16150,16150,16150,16150,0
|
|
20241127,190700,977334950,16150,16150,16150,16150,0
|
|
20241127,190600,977334950,16150,16150,16150,16150,0
|
|
20241127,190500,977334950,16150,16150,16150,16150,0
|
|
20241127,190400,977334950,16150,16150,16150,16150,0
|
|
20241127,190300,977334950,16150,16150,16150,16150,0
|
|
20241127,190200,977334950,16150,16150,16150,16150,0
|
|
20241127,190100,977334950,16150,16150,16150,16150,0
|
|
20241127,190000,977334950,16150,16150,16150,16150,0
|
|
20241127,185900,977334950,16150,16150,16150,16150,0
|
|
20241127,185800,977334950,16150,16150,16150,16150,0
|
|
20241127,185700,977334950,16150,16150,16150,16150,4951
|
|
20241127,185600,977334950,16150,16150,16150,16150,0
|
|
20241127,185500,977334950,16150,16150,16150,16150,0
|
|
20241127,185400,977334950,16150,16150,16150,16150,0
|
|
20241127,185300,977334950,16150,16150,16150,16150,0
|
|
20241127,185200,977334950,16150,16150,16150,16150,0
|
|
20241127,185100,977334950,16150,16150,16150,16150,0
|
|
20241127,185000,977334950,16150,16150,16150,16150,0
|
|
20241127,184900,977334950,16150,16150,16150,16150,0
|
|
20241127,184800,977334950,16150,16150,16150,16150,0
|
|
20241127,184700,977334950,16150,16150,16150,16150,0
|
|
20241127,184600,977334950,16150,16150,16150,16150,0
|
|
20241127,184500,977334950,16150,16150,16150,16150,0
|
|
20241127,184400,977334950,16150,16150,16150,16150,0
|
|
20241127,184300,977334950,16150,16150,16150,16150,0
|
|
20241127,184200,977334950,16150,16150,16150,16150,0
|
|
20241127,184100,977334950,16150,16150,16150,16150,0
|
|
20241127,184000,977334950,16150,16150,16150,16150,0
|
|
20241127,183900,977334950,16150,16150,16150,16150,0
|
|
20241127,183800,977334950,16150,16150,16150,16150,0
|
|
20241127,183700,977334950,16150,16150,16150,16150,0
|
|
20241127,183600,977334950,16150,16150,16150,16150,0
|
|
20241127,183500,977334950,16150,16150,16150,16150,0
|
|
20241127,183400,977334950,16150,16150,16150,16150,0
|
|
20241127,183300,977334950,16150,16150,16150,16150,0
|
|
20241127,183200,977334950,16150,16150,16150,16150,0
|
|
20241127,183100,977334950,16150,16150,16150,16150,0
|
|
20241127,183000,977334950,16150,16150,16150,16150,0
|
|
20241127,182900,977334950,16150,16150,16150,16150,0
|
|
20241127,182800,977334950,16150,16150,16150,16150,0
|
|
20241127,182700,977334950,16150,16150,16150,16150,4951
|
|
20241127,182600,977334950,16150,16150,16150,16150,0
|
|
20241127,182500,977334950,16150,16150,16150,16150,0
|
|
20241127,182400,977334950,16150,16150,16150,16150,0
|
|
20241127,182300,977334950,16150,16150,16150,16150,0
|
|
20241127,182200,977334950,16150,16150,16150,16150,0
|
|
20241127,182100,977334950,16150,16150,16150,16150,0
|
|
20241127,182000,977334950,16150,16150,16150,16150,0
|
|
20241127,181900,977334950,16150,16150,16150,16150,0
|
|
20241127,181800,977334950,16150,16150,16150,16150,0
|
|
20241127,181700,977334950,16150,16150,16150,16150,0
|
|
20241127,181600,977334950,16150,16150,16150,16150,0
|
|
20241127,181500,977334950,16150,16150,16150,16150,0
|
|
20241127,181400,977334950,16150,16150,16150,16150,0
|
|
20241127,181300,977334950,16150,16150,16150,16150,0
|
|
20241127,181200,977334950,16150,16150,16150,16150,0
|
|
20241127,181100,977334950,16150,16150,16150,16150,0
|
|
20241127,181000,977334950,16150,16150,16150,16150,0
|
|
20241127,180900,977334950,16150,16150,16150,16150,0
|
|
20241127,180800,977334950,16150,16150,16150,16150,0
|
|
20241127,180700,977334950,16150,16150,16150,16150,0
|
|
20241127,180600,977334950,16150,16150,16150,16150,0
|
|
20241127,180500,977334950,16150,16150,16150,16150,0
|
|
20241127,180400,977334950,16150,16150,16150,16150,0
|
|
20241127,180300,977334950,16150,16150,16150,16150,0
|
|
20241127,180200,977334950,16150,16150,16150,16150,0
|
|
20241127,180100,977334950,16150,16150,16150,16150,0
|
|
20241127,180000,977334950,16150,16150,16150,16150,0
|
|
20241127,175900,977334950,16150,16150,16150,16150,0
|
|
20241127,175800,977334950,16150,16150,16150,16150,0
|
|
20241127,175700,977334950,16150,16150,16150,16150,4951
|
|
20241127,175600,977334950,16150,16150,16150,16150,0
|
|
20241127,175500,977334950,16150,16150,16150,16150,0
|
|
20241127,175400,977334950,16150,16150,16150,16150,0
|
|
20241127,175300,977334950,16150,16150,16150,16150,0
|
|
20241127,175200,977334950,16150,16150,16150,16150,0
|
|
20241127,175100,977334950,16150,16150,16150,16150,0
|
|
20241127,175000,977334950,16150,16150,16150,16150,0
|
|
20241127,174900,977334950,16150,16150,16150,16150,0
|
|
20241127,174800,977334950,16150,16150,16150,16150,0
|
|
20241127,174700,977334950,16150,16150,16150,16150,0
|
|
20241127,174600,977334950,16150,16150,16150,16150,0
|
|
20241127,174500,977334950,16150,16150,16150,16150,0
|
|
20241127,174400,977334950,16150,16150,16150,16150,0
|
|
20241127,174300,977334950,16150,16150,16150,16150,0
|
|
20241127,174200,977334950,16150,16150,16150,16150,0
|
|
20241127,174100,977334950,16150,16150,16150,16150,0
|
|
20241127,174000,977334950,16150,16150,16150,16150,0
|
|
20241127,173900,977334950,16150,16150,16150,16150,0
|
|
20241127,173800,977334950,16150,16150,16150,16150,0
|
|
20241127,173700,977334950,16150,16150,16150,16150,0
|
|
20241127,173600,977334950,16150,16150,16150,16150,0
|
|
20241127,173500,977334950,16150,16150,16150,16150,0
|
|
20241127,173400,977334950,16150,16150,16150,16150,0
|
|
20241127,173300,977334950,16150,16150,16150,16150,0
|
|
20241127,173200,977334950,16150,16150,16150,16150,0
|
|
20241127,173100,977334950,16150,16150,16150,16150,0
|
|
20241127,173000,977334950,16150,16150,16150,16150,0
|
|
20241127,172900,977334950,16150,16150,16150,16150,0
|
|
20241127,172800,977334950,16150,16150,16150,16150,0
|
|
20241127,172700,977334950,16150,16150,16150,16150,4951
|
|
20241127,172600,977334950,16150,16150,16150,16150,0
|
|
20241127,172500,977334950,16150,16150,16150,16150,0
|
|
20241127,172400,977334950,16150,16150,16150,16150,0
|
|
20241127,172300,977334950,16150,16150,16150,16150,0
|
|
20241127,172200,977334950,16150,16150,16150,16150,0
|
|
20241127,172100,977334950,16150,16150,16150,16150,0
|
|
20241127,172000,977334950,16150,16150,16150,16150,0
|
|
20241127,171900,977334950,16150,16150,16150,16150,0
|
|
20241127,171800,977334950,16150,16150,16150,16150,0
|
|
20241127,171700,977334950,16150,16150,16150,16150,0
|
|
20241127,171600,977334950,16150,16150,16150,16150,0
|
|
20241127,171500,977334950,16150,16150,16150,16150,0
|
|
20241127,171400,977334950,16150,16150,16150,16150,0
|
|
20241127,171300,977334950,16150,16150,16150,16150,0
|
|
20241127,171200,977334950,16150,16150,16150,16150,0
|
|
20241127,171100,977334950,16150,16150,16150,16150,0
|
|
20241127,171000,977334950,16150,16150,16150,16150,0
|
|
20241127,170900,977334950,16150,16150,16150,16150,0
|
|
20241127,170800,977334950,16150,16150,16150,16150,0
|
|
20241127,170700,977334950,16150,16150,16150,16150,0
|
|
20241127,170600,977334950,16150,16150,16150,16150,0
|
|
20241127,170500,977334950,16150,16150,16150,16150,0
|
|
20241127,170400,977334950,16150,16150,16150,16150,0
|
|
20241127,170300,977334950,16150,16150,16150,16150,0
|
|
20241127,170200,977334950,16150,16150,16150,16150,0
|
|
20241127,170100,977334950,16150,16150,16150,16150,0
|
|
20241127,170000,977334950,16150,16150,16150,16150,0
|
|
20241127,165900,977334950,16150,16150,16150,16150,0
|
|
20241127,165800,977334950,16150,16150,16150,16150,0
|
|
20241127,165700,977334950,16150,16150,16150,16150,4951
|
|
20241127,165600,977334950,16150,16150,16150,16150,0
|
|
20241127,165500,977334950,16150,16150,16150,16150,0
|
|
20241127,165400,977334950,16150,16150,16150,16150,0
|
|
20241127,165300,977334950,16150,16150,16150,16150,0
|
|
20241127,165200,977334950,16150,16150,16150,16150,0
|
|
20241127,165100,977334950,16150,16150,16150,16150,0
|
|
20241127,165000,977334950,16150,16150,16150,16150,0
|
|
20241127,164900,977334950,16150,16150,16150,16150,0
|
|
20241127,164800,977334950,16150,16150,16150,16150,0
|
|
20241127,164700,977334950,16150,16150,16150,16150,0
|
|
20241127,164600,977334950,16150,16150,16150,16150,0
|
|
20241127,164500,977334950,16150,16150,16150,16150,0
|
|
20241127,164400,977334950,16150,16150,16150,16150,0
|
|
20241127,164300,977334950,16150,16150,16150,16150,0
|
|
20241127,164200,977334950,16150,16150,16150,16150,0
|
|
20241127,164100,977334950,16150,16150,16150,16150,0
|
|
20241127,164000,977334950,16150,16150,16150,16150,0
|
|
20241127,163900,977334950,16150,16150,16150,16150,0
|
|
20241127,163800,977334950,16150,16150,16150,16150,0
|
|
20241127,163700,977334950,16150,16150,16150,16150,0
|
|
20241127,163600,977334950,16150,16150,16150,16150,0
|
|
20241127,163500,977334950,16150,16150,16150,16150,0
|
|
20241127,163400,977334950,16150,16150,16150,16150,0
|
|
20241127,163300,977334950,16150,16150,16150,16150,0
|
|
20241127,163200,977334950,16150,16150,16150,16150,0
|
|
20241127,163100,977334950,16150,16150,16150,16150,0
|
|
20241127,163000,977334950,16150,16150,16150,16150,0
|
|
20241127,162900,977334950,16150,16150,16150,16150,0
|
|
20241127,162800,977334950,16150,16150,16150,16150,0
|
|
20241127,162700,977334950,16150,16150,16150,16150,4951
|
|
20241127,162600,977334950,16150,16150,16150,16150,0
|
|
20241127,162500,977334950,16150,16150,16150,16150,0
|
|
20241127,162400,977334950,16150,16150,16150,16150,0
|
|
20241127,162300,977334950,16150,16150,16150,16150,0
|
|
20241127,162200,977334950,16150,16150,16150,16150,0
|
|
20241127,162100,977334950,16150,16150,16150,16150,0
|
|
20241127,162000,977334950,16150,16150,16150,16150,0
|
|
20241127,161900,977334950,16150,16150,16150,16150,0
|
|
20241127,161800,977334950,16150,16150,16150,16150,0
|
|
20241127,161700,977334950,16150,16150,16150,16150,0
|
|
20241127,161600,977334950,16150,16150,16150,16150,0
|
|
20241127,161500,977334950,16150,16150,16150,16150,0
|
|
20241127,161400,977334950,16150,16150,16150,16150,0
|
|
20241127,161300,977334950,16150,16150,16150,16150,0
|
|
20241127,161200,977334950,16150,16150,16150,16150,0
|
|
20241127,161100,977334950,16150,16150,16150,16150,0
|
|
20241127,161000,977334950,16150,16150,16150,16150,0
|
|
20241127,160900,977334950,16150,16150,16150,16150,0
|
|
20241127,160800,977334950,16150,16150,16150,16150,0
|
|
20241127,160700,977334950,16150,16150,16150,16150,0
|
|
20241127,160600,977334950,16150,16150,16150,16150,0
|
|
20241127,160500,977334950,16150,16150,16150,16150,0
|
|
20241127,160400,977334950,16150,16150,16150,16150,0
|
|
20241127,160300,977334950,16150,16150,16150,16150,0
|
|
20241127,160200,977334950,16150,16150,16150,16150,0
|
|
20241127,160100,977334950,16150,16150,16150,16150,0
|
|
20241127,160000,977334950,16150,16150,16150,16150,0
|
|
20241127,155900,977334950,16150,16150,16150,16150,0
|
|
20241127,155800,977334950,16150,16150,16150,16150,0
|
|
20241127,155700,977334950,16150,16150,16150,16150,4951
|
|
20241127,155600,977334950,16150,16150,16150,16150,0
|
|
20241127,155500,977334950,16150,16150,16150,16150,0
|
|
20241127,155400,977334950,16150,16150,16150,16150,0
|
|
20241127,155300,977334950,16150,16150,16150,16150,0
|
|
20241127,155200,977334950,16150,16150,16150,16150,0
|
|
20241127,155100,977334950,16150,16150,16150,16150,0
|
|
20241127,155000,977334950,16150,16150,16150,16150,0
|
|
20241127,154900,977334950,16150,16150,16150,16150,0
|
|
20241127,154800,977334950,16150,16150,16150,16150,0
|
|
20241127,154700,977334950,16150,16150,16150,16150,0
|
|
20241127,154600,977334950,16150,16150,16150,16150,0
|
|
20241127,154500,977334950,16150,16150,16150,16150,0
|
|
20241127,154400,977334950,16150,16150,16150,16150,0
|
|
20241127,154300,977334950,16150,16150,16150,16150,0
|
|
20241127,154200,977334950,16150,16150,16150,16150,0
|
|
20241127,154100,977334950,16150,16150,16150,16150,0
|
|
20241127,154000,977334950,16150,16150,16150,16150,0
|
|
20241127,153900,977334950,16150,16150,16150,16150,0
|
|
20241127,153800,977334950,16150,16150,16150,16150,0
|
|
20241127,153700,977334950,16150,16150,16150,16150,0
|
|
20241127,153600,977334950,16150,16150,16150,16150,0
|
|
20241127,153500,977334950,16150,16150,16150,16150,0
|
|
20241127,153400,977334950,16150,16150,16150,16150,0
|
|
20241127,153300,977334950,16150,16150,16150,16150,0
|
|
20241127,153200,977334950,16150,16150,16150,16150,0
|
|
20241127,153100,977334950,16150,16150,16150,16150,0
|
|
20241127,153000,977334950,16150,16150,16150,16150,4951
|
|
20241127,152900,897376300,16470,16470,16470,16470,0
|
|
20241127,152800,897376300,16470,16470,16470,16470,0
|
|
20241127,152700,897376300,16470,16470,16470,16470,0
|
|
20241127,152600,897376300,16470,16470,16470,16470,0
|
|
20241127,152500,897376300,16470,16470,16470,16470,0
|
|
20241127,152400,897376300,16470,16470,16470,16470,0
|
|
20241127,152300,897376300,16470,16470,16470,16470,0
|
|
20241127,152200,897376300,16470,16470,16470,16470,0
|
|
20241127,152100,897376300,16470,16470,16470,16470,0
|
|
20241127,152000,897376300,16470,16470,16470,16470,0
|
|
20241127,151900,897376300,16470,16400,16470,16400,105
|
|
20241127,151800,895654230,16390,16400,16420,16390,127
|
|
20241127,151700,893571530,16400,16400,16400,16400,0
|
|
20241127,151600,893571530,16400,16420,16420,16400,47
|
|
20241127,151500,892800710,16420,16450,16450,16410,351
|
|
20241127,151400,887037890,16450,16450,16450,16450,8
|
|
20241127,151300,886906290,16440,16440,16440,16440,8
|
|
20241127,151200,886774770,16450,16450,16450,16450,60
|
|
20241127,151100,885787770,16450,16450,16450,16450,5
|
|
20241127,151000,885705520,16440,16420,16440,16420,3
|
|
20241127,150900,885656220,16420,16420,16420,16420,1
|
|
20241127,150800,885639800,16410,16410,16410,16410,0
|
|
20241127,150700,885639800,16410,16410,16410,16410,0
|
|
20241127,150600,885639800,16410,16410,16410,16410,100
|
|
20241127,150500,883998800,16410,16410,16410,16410,0
|
|
20241127,150400,883998800,16410,16410,16410,16410,0
|
|
20241127,150300,883998800,16410,16410,16410,16410,2
|
|
20241127,150200,883965980,16390,16390,16390,16390,11
|
|
20241127,150100,883785690,16410,16400,16410,16400,46
|
|
20241127,150000,883030850,16400,16400,16420,16400,102
|
|
20241127,145900,881358030,16400,16400,16400,16400,64
|
|
20241127,145800,880308430,16400,16400,16400,16400,304
|
|
20241127,145700,875322830,16400,16410,16410,16400,140
|
|
20241127,145600,873025780,16420,16430,16430,16420,156
|
|
20241127,145500,870464100,16440,16440,16440,16440,1
|
|
20241127,145400,870447660,16450,16460,16460,16440,730
|
|
20241127,145300,858441970,16460,16460,16460,16460,0
|
|
20241127,145200,858441970,16460,16460,16460,16460,1
|
|
20241127,145100,858425510,16460,16460,16460,16460,0
|
|
20241127,145000,858425510,16460,16460,16460,16460,51
|
|
20241127,144900,857586050,16460,16460,16460,16460,28
|
|
20241127,144800,857125170,16460,16460,16460,16460,73
|
|
20241127,144700,855923590,16460,16460,16460,16460,300
|
|
20241127,144600,850985590,16470,16470,16470,16470,0
|
|
20241127,144500,850985590,16470,16470,16470,16470,40
|
|
20241127,144400,850326790,16470,16470,16470,16470,0
|
|
20241127,144300,850326790,16470,16470,16470,16470,60
|
|
20241127,144200,849338590,16480,16480,16480,16480,67
|
|
20241127,144100,848234430,16480,16490,16490,16480,47
|
|
20241127,144000,847459710,16490,16510,16510,16490,8
|
|
20241127,143900,847327720,16520,16520,16520,16520,0
|
|
20241127,143800,847327720,16520,16520,16520,16520,0
|
|
20241127,143700,847327720,16520,16520,16520,16510,11
|
|
20241127,143600,847146040,16530,16520,16530,16520,13
|
|
20241127,143500,846931230,16520,16510,16520,16510,41
|
|
20241127,143400,846254270,16510,16510,16510,16510,5
|
|
20241127,143300,846171720,16510,16500,16510,16500,14
|
|
20241127,143200,845940700,16500,16500,16500,16500,0
|
|
20241127,143100,845940700,16500,16500,16500,16500,0
|
|
20241127,143000,845940700,16500,16500,16500,16500,0
|
|
20241127,142900,845940700,16500,16500,16500,16500,0
|
|
20241127,142800,845940700,16500,16510,16510,16500,69
|
|
20241127,142700,844801910,16510,16490,16510,16490,78
|
|
20241127,142600,843514900,16490,16470,16490,16470,11
|
|
20241127,142500,843333590,16470,16470,16470,16470,1
|
|
20241127,142400,843317120,16440,16440,16440,16440,0
|
|
20241127,142300,843317120,16440,16440,16440,16440,2
|
|
20241127,142200,843284240,16420,16420,16420,16420,9
|
|
20241127,142100,843136460,16450,16450,16450,16450,0
|
|
20241127,142000,843136460,16450,16420,16450,16420,279
|
|
20241127,141900,838547580,16430,16450,16450,16430,84
|
|
20241127,141800,837166420,16460,16460,16460,16460,0
|
|
20241127,141700,837166420,16460,16460,16460,16460,1
|
|
20241127,141600,837149960,16480,16470,16480,16460,27
|
|
20241127,141500,836705340,16490,16490,16490,16490,25
|
|
20241127,141400,836293090,16480,16500,16520,16480,276
|
|
20241127,141300,831739170,16510,16490,16510,16490,103
|
|
20241127,141200,830040660,16480,16480,16480,16480,0
|
|
20241127,141100,830040660,16480,16480,16480,16480,0
|
|
20241127,141000,830040660,16480,16460,16490,16460,23
|
|
20241127,140900,829661990,16460,16460,16460,16460,40
|
|
20241127,140800,829003590,16420,16440,16440,16420,22
|
|
20241127,140700,828642310,16420,16430,16430,16420,157
|
|
20241127,140600,826063800,16430,16430,16430,16430,43
|
|
20241127,140500,825357310,16450,16450,16450,16430,102
|
|
20241127,140400,823681410,16450,16450,16450,16450,1
|
|
20241127,140300,823664960,16450,16450,16450,16430,304
|
|
20241127,140200,818666160,16450,16450,16460,16450,164
|
|
20241127,140100,815968340,16450,16460,16460,16430,783
|
|
20241127,140000,803096170,16460,16460,16460,16460,0
|
|
20241127,135900,803096170,16460,16450,16460,16450,148
|
|
20241127,135800,800660690,16450,16450,16450,16450,40
|
|
20241127,135700,800002690,16450,16450,16460,16450,51
|
|
20241127,135600,799163730,16460,16460,16460,16460,0
|
|
20241127,135500,799163730,16460,16460,16460,16460,11
|
|
20241127,135400,798982670,16460,16460,16460,16460,100
|
|
20241127,135300,797336670,16460,16460,16460,16460,0
|
|
20241127,135200,797336670,16460,16460,16460,16460,0
|
|
20241127,135100,797336670,16460,16460,16460,16460,60
|
|
20241127,135000,796349070,16470,16470,16470,16470,5
|
|
20241127,134900,796266720,16470,16470,16470,16470,20
|
|
20241127,134800,795937320,16480,16480,16480,16480,20
|
|
20241127,134700,795607720,16480,16480,16480,16480,131
|
|
20241127,134600,793448840,16490,16510,16510,16490,1546
|
|
20241127,134500,767941870,16520,16530,16530,16520,471
|
|
20241127,134400,760158060,16530,16530,16530,16530,0
|
|
20241127,134300,760158060,16530,16530,16530,16530,51
|
|
20241127,134200,759315030,16530,16530,16530,16530,0
|
|
20241127,134100,759315030,16530,16530,16530,16530,7
|
|
20241127,134000,759199320,16530,16540,16540,16530,127
|
|
20241127,133900,757099490,16550,16550,16550,16550,5
|
|
20241127,133800,757016740,16540,16540,16540,16540,0
|
|
20241127,133700,757016740,16540,16540,16540,16540,112
|
|
20241127,133600,755164260,16540,16540,16540,16540,100
|
|
20241127,133500,753510260,16540,16540,16540,16540,0
|
|
20241127,133400,753510260,16540,16540,16540,16540,0
|
|
20241127,133300,753510260,16540,16540,16540,16540,0
|
|
20241127,133200,753510260,16540,16540,16540,16540,1
|
|
20241127,133100,753493720,16540,16540,16540,16540,0
|
|
20241127,133000,753493720,16540,16540,16540,16540,0
|
|
20241127,132900,753493720,16540,16540,16540,16540,0
|
|
20241127,132800,753493720,16540,16540,16540,16540,0
|
|
20241127,132700,753493720,16540,16540,16540,16540,0
|
|
20241127,132600,753493720,16540,16540,16540,16540,0
|
|
20241127,132500,753493720,16540,16560,16560,16540,175
|
|
20241127,132400,750598210,16560,16560,16560,16560,0
|
|
20241127,132300,750598210,16560,16560,16560,16560,0
|
|
20241127,132200,750598210,16560,16550,16560,16550,512
|
|
20241127,132100,742119620,16550,16550,16550,16550,188
|
|
20241127,132000,739008220,16550,16550,16550,16550,0
|
|
20241127,131900,739008220,16550,16550,16550,16550,0
|
|
20241127,131800,739008220,16550,16550,16550,16550,255
|
|
20241127,131700,734787970,16540,16540,16540,16540,0
|
|
20241127,131600,734787970,16540,16540,16540,16540,0
|
|
20241127,131500,734787970,16540,16540,16540,16540,0
|
|
20241127,131400,734787970,16540,16540,16540,16540,0
|
|
20241127,131300,734787970,16540,16540,16540,16540,0
|
|
20241127,131200,734787970,16540,16540,16540,16540,0
|
|
20241127,131100,734787970,16540,16540,16540,16540,29
|
|
20241127,131000,734308310,16540,16540,16540,16540,0
|
|
20241127,130900,734308310,16540,16560,16560,16540,110
|
|
20241127,130800,732487620,16580,16580,16580,16580,0
|
|
20241127,130700,732487620,16580,16590,16590,16570,701
|
|
20241127,130600,720871010,16600,16600,16600,16600,0
|
|
20241127,130500,720871010,16600,16600,16600,16600,0
|
|
20241127,130400,720871010,16600,16610,16610,16600,390
|
|
20241127,130300,714396960,16620,16620,16620,16620,0
|
|
20241127,130200,714396960,16620,16620,16620,16620,0
|
|
20241127,130100,714396960,16620,16620,16620,16620,0
|
|
20241127,130000,714396960,16620,16620,16620,16620,0
|
|
20241127,125900,714396960,16620,16620,16620,16620,0
|
|
20241127,125800,714396960,16620,16620,16620,16620,0
|
|
20241127,125700,714396960,16620,16620,16620,16620,40
|
|
20241127,125600,713732160,16620,16630,16630,16620,30
|
|
20241127,125500,713233460,16630,16640,16640,16630,11
|
|
20241127,125400,713050520,16640,16640,16640,16640,8
|
|
20241127,125300,712917400,16630,16630,16640,16630,11
|
|
20241127,125200,712734440,16630,16640,16640,16630,14
|
|
20241127,125100,712501550,16640,16640,16640,16640,10
|
|
20241127,125000,712335150,16620,16620,16620,16620,2
|
|
20241127,124900,712301910,16620,16620,16620,16620,166
|
|
20241127,124800,709542990,16610,16630,16630,16610,500
|
|
20241127,124700,701237860,16640,16640,16640,16640,404
|
|
20241127,124600,694515300,16640,16640,16640,16640,7
|
|
20241127,124500,694398820,16590,16590,16640,16590,7
|
|
20241127,124400,694282640,16570,16570,16570,16570,902
|
|
20241127,124300,679336500,16560,16560,16560,16560,0
|
|
20241127,124200,679336500,16560,16550,16560,16550,245
|
|
20241127,124100,675279310,16560,16580,16580,16560,28
|
|
20241127,124000,674815430,16550,16550,16550,16550,0
|
|
20241127,123900,674815430,16550,16550,16550,16550,50
|
|
20241127,123800,673987930,16550,16550,16550,16550,100
|
|
20241127,123700,672332930,16550,16550,16550,16550,40
|
|
20241127,123600,671670930,16550,16550,16550,16550,0
|
|
20241127,123500,671670930,16550,16550,16550,16550,0
|
|
20241127,123400,671670930,16550,16550,16550,16550,2
|
|
20241127,123300,671637830,16560,16570,16570,16560,448
|
|
20241127,123200,664218650,16570,16570,16570,16570,2
|
|
20241127,123100,664185510,16570,16610,16610,16570,770
|
|
20241127,123000,651418760,16610,16590,16610,16590,18
|
|
20241127,122900,651119880,16580,16580,16580,16580,1
|
|
20241127,122800,651103300,16590,16590,16590,16590,0
|
|
20241127,122700,651103300,16590,16590,16590,16590,10
|
|
20241127,122600,650937400,16570,16570,16570,16570,0
|
|
20241127,122500,650937400,16570,16570,16570,16570,0
|
|
20241127,122400,650937400,16570,16570,16570,16570,0
|
|
20241127,122300,650937400,16570,16570,16570,16570,1
|
|
20241127,122200,650920830,16580,16560,16580,16560,448
|
|
20241127,122100,643501930,16550,16550,16550,16550,0
|
|
20241127,122000,643501930,16550,16550,16550,16550,1
|
|
20241127,121900,643485380,16550,16550,16550,16550,0
|
|
20241127,121800,643485380,16550,16550,16550,16550,0
|
|
20241127,121700,643485380,16550,16550,16550,16550,110
|
|
20241127,121600,641664880,16550,16570,16570,16550,65
|
|
20241127,121500,640588580,16560,16560,16560,16560,100
|
|
20241127,121400,638932580,16570,16570,16570,16570,0
|
|
20241127,121300,638932580,16570,16570,16570,16570,11
|
|
20241127,121200,638750310,16570,16570,16570,16570,50
|
|
20241127,121100,637921810,16560,16560,16560,16560,0
|
|
20241127,121000,637921810,16560,16560,16560,16560,1
|
|
20241127,120900,637905250,16570,16570,16570,16570,0
|
|
20241127,120800,637905250,16570,16570,16570,16570,0
|
|
20241127,120700,637905250,16570,16570,16570,16570,0
|
|
20241127,120600,637905250,16570,16570,16570,16570,28
|
|
20241127,120500,637441290,16570,16570,16570,16570,0
|
|
20241127,120400,637441290,16570,16570,16570,16570,0
|
|
20241127,120300,637441290,16570,16570,16570,16570,119
|
|
20241127,120200,635469460,16590,16590,16590,16590,0
|
|
20241127,120100,635469460,16590,16590,16590,16590,12
|
|
20241127,120000,635270380,16590,16590,16590,16590,0
|
|
20241127,115900,635270380,16590,16590,16590,16590,84
|
|
20241127,115800,633876820,16570,16570,16570,16570,0
|
|
20241127,115700,633876820,16570,16610,16610,16570,1040
|
|
20241127,115600,616619440,16620,16630,16630,16620,198
|
|
20241127,115500,613328540,16630,16650,16650,16630,1076
|
|
20241127,115400,595418720,16660,16670,16670,16660,273
|
|
20241127,115300,590868050,16670,16700,16700,16670,1594
|
|
20241127,115200,564286570,16710,16710,16710,16710,0
|
|
20241127,115100,564286570,16710,16710,16710,16710,59
|
|
20241127,115000,563300680,16710,16710,16710,16710,2
|
|
20241127,114900,563267260,16710,16700,16710,16700,37
|
|
20241127,114800,562649340,16680,16680,16680,16680,1
|
|
20241127,114700,562632660,16680,16680,16680,16680,0
|
|
20241127,114600,562632660,16680,16690,16690,16680,303
|
|
20241127,114500,557578310,16700,16700,16700,16700,0
|
|
20241127,114400,557578310,16700,16700,16700,16700,1
|
|
20241127,114300,557561610,16690,16690,16690,16690,0
|
|
20241127,114200,557561610,16690,16690,16690,16690,10
|
|
20241127,114100,557394710,16690,16690,16690,16690,8
|
|
20241127,114000,557261190,16690,16690,16690,16690,4
|
|
20241127,113900,557194430,16670,16670,16670,16670,0
|
|
20241127,113800,557194430,16670,16670,16670,16670,0
|
|
20241127,113700,557194430,16670,16670,16670,16670,0
|
|
20241127,113600,557194430,16670,16670,16670,16670,0
|
|
20241127,113500,557194430,16670,16670,16670,16670,0
|
|
20241127,113400,557194430,16670,16670,16670,16670,0
|
|
20241127,113300,557194430,16670,16670,16670,16670,0
|
|
20241127,113200,557194430,16670,16670,16670,16670,0
|
|
20241127,113100,557194430,16670,16670,16670,16670,235
|
|
20241127,113000,553276980,16690,16690,16690,16690,3
|
|
20241127,112900,553226910,16690,16670,16740,16670,149
|
|
20241127,112800,550739740,16670,16670,16670,16670,3
|
|
20241127,112700,550689730,16670,16670,16670,16670,3
|
|
20241127,112600,550639720,16670,16680,16680,16660,321
|
|
20241127,112500,545291810,16680,16660,16680,16660,631
|
|
20241127,112400,534777730,16660,16680,16680,16660,111
|
|
20241127,112300,532928150,16690,16690,16690,16690,2
|
|
20241127,112200,532894770,16680,16680,16680,16680,10
|
|
20241127,112100,532727970,16690,16690,16690,16690,2
|
|
20241127,112000,532694590,16690,16690,16690,16690,2
|
|
20241127,111900,532661210,16690,16690,16690,16690,3
|
|
20241127,111800,532611140,16690,16690,16690,16690,39
|
|
20241127,111700,531960230,16690,16660,16690,16660,22
|
|
20241127,111600,531593110,16660,16670,16670,16660,250
|
|
20241127,111500,527426530,16670,16670,16670,16670,20
|
|
20241127,111400,527093130,16670,16670,16670,16670,0
|
|
20241127,111300,527093130,16670,16670,16670,16670,154
|
|
20241127,111200,524525950,16670,16690,16690,16670,778
|
|
20241127,111100,511556290,16720,16670,16720,16670,20
|
|
20241127,111000,511222420,16670,16680,16680,16670,300
|
|
20241127,110900,506219650,16700,16690,16720,16680,262
|
|
20241127,110800,501847910,16690,16690,16690,16690,50
|
|
20241127,110700,501013410,16690,16690,16690,16690,0
|
|
20241127,110600,501013410,16690,16690,16690,16690,0
|
|
20241127,110500,501013410,16690,16690,16690,16690,0
|
|
20241127,110400,501013410,16690,16690,16690,16690,0
|
|
20241127,110300,501013410,16690,16700,16700,16690,101
|
|
20241127,110200,499327710,16680,16710,16710,16680,234
|
|
20241127,110100,495419420,16710,16720,16730,16710,5
|
|
20241127,110000,495335800,16720,16700,16720,16680,1276
|
|
20241127,105900,474031620,16700,16700,16700,16700,196
|
|
20241127,105800,470758420,16700,16700,16700,16700,5
|
|
20241127,105700,470674920,16690,16690,16690,16690,0
|
|
20241127,105600,470674920,16690,16700,16700,16690,490
|
|
20241127,105500,462495410,16700,16720,16720,16700,272
|
|
20241127,105400,457950270,16720,16720,16740,16700,508
|
|
20241127,105300,449463690,16720,16730,16740,16710,79
|
|
20241127,105200,448143200,16710,16720,16730,16700,68
|
|
20241127,105100,447006870,16730,16710,16750,16710,483
|
|
20241127,105000,438930540,16700,16770,16770,16690,2181
|
|
20241127,104900,402455470,16780,16690,16830,16670,5596
|
|
20241127,104800,308750090,16770,16580,16840,16580,3158
|
|
20241127,104700,255982740,16590,16560,16590,16560,664
|
|
20241127,104600,244982250,16560,16560,16560,16560,100
|
|
20241127,104500,243326250,16560,16560,16560,16560,0
|
|
20241127,104400,243326250,16560,16560,16560,16560,4
|
|
20241127,104300,243260010,16560,16560,16560,16560,4
|
|
20241127,104200,243193770,16560,16560,16560,16560,5
|
|
20241127,104100,243110970,16560,16560,16560,16560,25
|
|
20241127,104000,242696970,16550,16540,16550,16540,31
|
|
20241127,103900,242184180,16540,16540,16540,16540,0
|
|
20241127,103800,242184180,16540,16540,16540,16540,33
|
|
20241127,103700,241638360,16530,16520,16530,16520,65
|
|
20241127,103600,240563940,16520,16520,16520,16520,0
|
|
20241127,103500,240563940,16520,16520,16520,16520,1
|
|
20241127,103400,240547420,16500,16500,16500,16500,0
|
|
20241127,103300,240547420,16500,16510,16510,16500,2
|
|
20241127,103200,240514410,16520,16520,16520,16520,0
|
|
20241127,103100,240514410,16520,16520,16520,16520,0
|
|
20241127,103000,240514410,16520,16520,16520,16520,1
|
|
20241127,102900,240497890,16500,16520,16520,16500,7
|
|
20241127,102800,240382310,16490,16490,16490,16490,0
|
|
20241127,102700,240382310,16490,16500,16500,16490,60
|
|
20241127,102600,239392340,16500,16500,16500,16500,10
|
|
20241127,102500,239227340,16500,16500,16500,16500,127
|
|
20241127,102400,237131840,16500,16500,16500,16500,0
|
|
20241127,102300,237131840,16500,16500,16500,16500,166
|
|
20241127,102200,234392840,16520,16520,16520,16520,220
|
|
20241127,102100,230758440,16530,16530,16530,16530,0
|
|
20241127,102000,230758440,16530,16530,16530,16530,0
|
|
20241127,101900,230758440,16530,16530,16530,16530,41
|
|
20241127,101800,230080710,16540,16540,16540,16540,47
|
|
20241127,101700,229303330,16540,16540,16540,16540,161
|
|
20241127,101600,226640390,16540,16560,16560,16540,10
|
|
20241127,101500,226474950,16570,16550,16570,16540,99
|
|
20241127,101400,224834870,16550,16540,16550,16540,17
|
|
20241127,101300,224553530,16540,16520,16540,16520,103
|
|
20241127,101200,222849930,16530,16530,16530,16530,53
|
|
20241127,101100,221973840,16530,16540,16540,16530,85
|
|
20241127,101000,220567980,16540,16540,16540,16540,153
|
|
20241127,100900,218037360,16540,16540,16540,16540,5
|
|
20241127,100800,217954660,16530,16530,16530,16530,1
|
|
20241127,100700,217938130,16520,16520,16520,16520,281
|
|
20241127,100600,213296010,16520,16500,16520,16500,103
|
|
20241127,100500,211594910,16520,16540,16560,16520,1181
|
|
20241127,100400,192071230,16530,16510,16530,16500,130
|
|
20241127,100300,189926150,16500,16510,16510,16500,804
|
|
20241127,100200,176652500,16510,16540,16540,16500,1053
|
|
20241127,100100,159271840,16540,16540,16540,16540,2
|
|
20241127,100000,159238760,16510,16490,16510,16490,169
|
|
20241127,095900,156448590,16500,16500,16500,16500,85
|
|
20241127,095800,155046090,16490,16550,16550,16490,517
|
|
20241127,095700,146500760,16540,16540,16540,16540,1
|
|
20241127,095600,146484220,16530,16570,16570,16530,223
|
|
20241127,095500,142795720,16560,16550,16560,16550,53
|
|
20241127,095400,141918260,16550,16560,16560,16550,19
|
|
20241127,095300,141603720,16570,16560,16580,16560,11
|
|
20241127,095200,141421410,16560,16550,16580,16550,154
|
|
20241127,095100,138871540,16550,16530,16550,16530,664
|
|
20241127,095000,127883810,16530,16510,16530,16510,197
|
|
20241127,094900,124629180,16490,16490,16490,16490,0
|
|
20241127,094800,124629180,16490,16510,16510,16490,94
|
|
20241127,094700,123078240,16510,16510,16510,16510,4
|
|
20241127,094600,123012200,16510,16510,16510,16510,53
|
|
20241127,094500,122137170,16510,16510,16510,16510,52
|
|
20241127,094400,121278650,16500,16500,16500,16500,71
|
|
20241127,094300,120107150,16460,16460,16460,16460,0
|
|
20241127,094200,120107150,16460,16460,16460,16460,5
|
|
20241127,094100,120024850,16460,16460,16460,16460,62
|
|
20241127,094000,119004330,16440,16420,16440,16420,32
|
|
20241127,093900,118478330,16420,16420,16420,16420,388
|
|
20241127,093800,112107370,16420,16420,16420,16400,426
|
|
20241127,093700,105120620,16400,16410,16410,16390,112
|
|
20241127,093600,103284330,16440,16430,16440,16430,100
|
|
20241127,093500,101640340,16430,16420,16430,16420,16
|
|
20241127,093400,101377560,16410,16430,16430,16410,120
|
|
20241127,093300,99407710,16440,16440,16440,16440,4
|
|
20241127,093200,99341950,16420,16440,16440,16420,61
|
|
20241127,093100,98340030,16400,16400,16400,16400,2
|
|
20241127,093000,98307230,16410,16400,16410,16400,45
|
|
20241127,092900,97569220,16400,16400,16400,16400,2
|
|
20241127,092800,97536420,16380,16380,16380,16380,0
|
|
20241127,092700,97536420,16380,16400,16400,16380,3
|
|
20241127,092600,97487260,16380,16410,16420,16350,2219
|
|
20241127,092500,61132040,16400,16420,16420,16400,1000
|
|
20241127,092400,44721100,16420,16460,16460,16420,178
|
|
20241127,092300,41796930,16470,16470,16470,16470,0
|
|
20241127,092200,41796930,16470,16470,16470,16470,1
|
|
20241127,092100,41780460,16460,16480,16480,16450,120
|
|
20241127,092000,39804450,16470,16470,16470,16470,6
|
|
20241127,091900,39705630,16470,16470,16470,16470,1
|
|
20241127,091800,39689160,16490,16490,16490,16490,0
|
|
20241127,091700,39689160,16490,16490,16490,16490,1
|
|
20241127,091600,39672670,16470,16470,16470,16470,156
|
|
20241127,091500,37103350,16470,16470,16470,16470,0
|
|
20241127,091400,37103350,16470,16450,16470,16450,96
|
|
20241127,091300,35524130,16460,16500,16500,16460,249
|
|
20241127,091200,31423130,16500,16500,16500,16500,50
|
|
20241127,091100,30598130,16520,16520,16520,16520,0
|
|
20241127,091000,30598130,16520,16520,16520,16520,61
|
|
20241127,090900,29590410,16520,16510,16520,16510,163
|
|
20241127,090800,26898690,16500,16480,16500,16480,406
|
|
20241127,090700,20202690,16480,16480,16480,16480,0
|
|
20241127,090600,20202690,16480,16480,16480,16480,196
|
|
20241127,090500,16972610,16480,16480,16490,16480,472
|
|
20241127,090400,9189840,16480,16480,16480,16480,2
|
|
20241127,090300,9156880,16480,16450,16480,16450,101
|
|
20241127,090200,7495400,16450,16450,16450,16450,0
|
|
20241127,090100,7495400,16450,16450,16450,16450,100
|
|
20241127,090000,5850400,16480,16480,16480,16480,355
|