651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194800,533503360,8000,8000,8000,8000,2789
|
|
20231127,194700,533503360,8000,8000,8000,8000,0
|
|
20231127,194600,533503360,8000,8000,8000,8000,0
|
|
20231127,194500,533503360,8000,8000,8000,8000,0
|
|
20231127,194400,533503360,8000,8000,8000,8000,0
|
|
20231127,194300,533503360,8000,8000,8000,8000,0
|
|
20231127,194200,533503360,8000,8000,8000,8000,0
|
|
20231127,194100,533503360,8000,8000,8000,8000,0
|
|
20231127,194000,533503360,8000,8000,8000,8000,0
|
|
20231127,193900,533503360,8000,8000,8000,8000,0
|
|
20231127,193800,533503360,8000,8000,8000,8000,0
|
|
20231127,193700,533503360,8000,8000,8000,8000,0
|
|
20231127,193600,533503360,8000,8000,8000,8000,0
|
|
20231127,193500,533503360,8000,8000,8000,8000,0
|
|
20231127,193400,533503360,8000,8000,8000,8000,0
|
|
20231127,193300,533503360,8000,8000,8000,8000,0
|
|
20231127,193200,533503360,8000,8000,8000,8000,0
|
|
20231127,193100,533503360,8000,8000,8000,8000,0
|
|
20231127,193000,533503360,8000,8000,8000,8000,0
|
|
20231127,192900,533503360,8000,8000,8000,8000,0
|
|
20231127,192800,533503360,8000,8000,8000,8000,0
|
|
20231127,192700,533503360,8000,8000,8000,8000,0
|
|
20231127,192600,533503360,8000,8000,8000,8000,0
|
|
20231127,192500,533503360,8000,8000,8000,8000,0
|
|
20231127,192400,533503360,8000,8000,8000,8000,0
|
|
20231127,192300,533503360,8000,8000,8000,8000,0
|
|
20231127,192200,533503360,8000,8000,8000,8000,0
|
|
20231127,192100,533503360,8000,8000,8000,8000,0
|
|
20231127,192000,533503360,8000,8000,8000,8000,0
|
|
20231127,191900,533503360,8000,8000,8000,8000,0
|
|
20231127,191800,533503360,8000,8000,8000,8000,2789
|
|
20231127,191700,533503360,8000,8000,8000,8000,0
|
|
20231127,191600,533503360,8000,8000,8000,8000,0
|
|
20231127,191500,533503360,8000,8000,8000,8000,0
|
|
20231127,191400,533503360,8000,8000,8000,8000,0
|
|
20231127,191300,533503360,8000,8000,8000,8000,0
|
|
20231127,191200,533503360,8000,8000,8000,8000,0
|
|
20231127,191100,533503360,8000,8000,8000,8000,0
|
|
20231127,191000,533503360,8000,8000,8000,8000,0
|
|
20231127,190900,533503360,8000,8000,8000,8000,0
|
|
20231127,190800,533503360,8000,8000,8000,8000,0
|
|
20231127,190700,533503360,8000,8000,8000,8000,0
|
|
20231127,190600,533503360,8000,8000,8000,8000,0
|
|
20231127,190500,533503360,8000,8000,8000,8000,0
|
|
20231127,190400,533503360,8000,8000,8000,8000,0
|
|
20231127,190300,533503360,8000,8000,8000,8000,0
|
|
20231127,190200,533503360,8000,8000,8000,8000,0
|
|
20231127,190100,533503360,8000,8000,8000,8000,0
|
|
20231127,190000,533503360,8000,8000,8000,8000,0
|
|
20231127,185900,533503360,8000,8000,8000,8000,0
|
|
20231127,185800,533503360,8000,8000,8000,8000,0
|
|
20231127,185700,533503360,8000,8000,8000,8000,0
|
|
20231127,185600,533503360,8000,8000,8000,8000,0
|
|
20231127,185500,533503360,8000,8000,8000,8000,0
|
|
20231127,185400,533503360,8000,8000,8000,8000,0
|
|
20231127,185300,533503360,8000,8000,8000,8000,0
|
|
20231127,185200,533503360,8000,8000,8000,8000,0
|
|
20231127,185100,533503360,8000,8000,8000,8000,0
|
|
20231127,185000,533503360,8000,8000,8000,8000,0
|
|
20231127,184900,533503360,8000,8000,8000,8000,0
|
|
20231127,184800,533503360,8000,8000,8000,8000,2789
|
|
20231127,184700,533503360,8000,8000,8000,8000,0
|
|
20231127,184600,533503360,8000,8000,8000,8000,0
|
|
20231127,184500,533503360,8000,8000,8000,8000,0
|
|
20231127,184400,533503360,8000,8000,8000,8000,0
|
|
20231127,184300,533503360,8000,8000,8000,8000,0
|
|
20231127,184200,533503360,8000,8000,8000,8000,0
|
|
20231127,184100,533503360,8000,8000,8000,8000,0
|
|
20231127,184000,533503360,8000,8000,8000,8000,0
|
|
20231127,183900,533503360,8000,8000,8000,8000,0
|
|
20231127,183800,533503360,8000,8000,8000,8000,0
|
|
20231127,183700,533503360,8000,8000,8000,8000,0
|
|
20231127,183600,533503360,8000,8000,8000,8000,0
|
|
20231127,183500,533503360,8000,8000,8000,8000,0
|
|
20231127,183400,533503360,8000,8000,8000,8000,0
|
|
20231127,183300,533503360,8000,8000,8000,8000,0
|
|
20231127,183200,533503360,8000,8000,8000,8000,0
|
|
20231127,183100,533503360,8000,8000,8000,8000,0
|
|
20231127,183000,533503360,8000,8000,8000,8000,0
|
|
20231127,182900,533503360,8000,8000,8000,8000,0
|
|
20231127,182800,533503360,8000,8000,8000,8000,0
|
|
20231127,182700,533503360,8000,8000,8000,8000,0
|
|
20231127,182600,533503360,8000,8000,8000,8000,0
|
|
20231127,182500,533503360,8000,8000,8000,8000,0
|
|
20231127,182400,533503360,8000,8000,8000,8000,0
|
|
20231127,182300,533503360,8000,8000,8000,8000,0
|
|
20231127,182200,533503360,8000,8000,8000,8000,0
|
|
20231127,182100,533503360,8000,8000,8000,8000,0
|
|
20231127,182000,533503360,8000,8000,8000,8000,0
|
|
20231127,181900,533503360,8000,8000,8000,8000,0
|
|
20231127,181800,533503360,8000,8000,8000,8000,2789
|
|
20231127,181700,533503360,8000,8000,8000,8000,0
|
|
20231127,181600,533503360,8000,8000,8000,8000,0
|
|
20231127,181500,533503360,8000,8000,8000,8000,0
|
|
20231127,181400,533503360,8000,8000,8000,8000,0
|
|
20231127,181300,533503360,8000,8000,8000,8000,0
|
|
20231127,181200,533503360,8000,8000,8000,8000,0
|
|
20231127,181100,533503360,8000,8000,8000,8000,0
|
|
20231127,181000,533503360,8000,8000,8000,8000,0
|
|
20231127,180900,533503360,8000,8000,8000,8000,0
|
|
20231127,180800,533503360,8000,8000,8000,8000,0
|
|
20231127,180700,533503360,8000,8000,8000,8000,0
|
|
20231127,180600,533503360,8000,8000,8000,8000,0
|
|
20231127,180500,533503360,8000,8000,8000,8000,0
|
|
20231127,180400,533503360,8000,8000,8000,8000,0
|
|
20231127,180300,533503360,8000,8000,8000,8000,0
|
|
20231127,180200,533503360,8000,8000,8000,8000,0
|
|
20231127,180100,533503360,8000,8000,8000,8000,0
|
|
20231127,180000,533503360,8000,8000,8000,8000,0
|
|
20231127,175900,533503360,8000,8000,8000,8000,0
|
|
20231127,175800,533503360,8000,8000,8000,8000,0
|
|
20231127,175700,533503360,8000,8000,8000,8000,0
|
|
20231127,175600,533503360,8000,8000,8000,8000,0
|
|
20231127,175500,533503360,8000,8000,8000,8000,0
|
|
20231127,175400,533503360,8000,8000,8000,8000,0
|
|
20231127,175300,533503360,8000,8000,8000,8000,0
|
|
20231127,175200,533503360,8000,8000,8000,8000,0
|
|
20231127,175100,533503360,8000,8000,8000,8000,0
|
|
20231127,175000,533503360,8000,8000,8000,8000,0
|
|
20231127,174900,533503360,8000,8000,8000,8000,0
|
|
20231127,174800,533503360,8000,8000,8000,8000,2789
|
|
20231127,174700,533503360,8000,8000,8000,8000,0
|
|
20231127,174600,533503360,8000,8000,8000,8000,0
|
|
20231127,174500,533503360,8000,8000,8000,8000,0
|
|
20231127,174400,533503360,8000,8000,8000,8000,0
|
|
20231127,174300,533503360,8000,8000,8000,8000,0
|
|
20231127,174200,533503360,8000,8000,8000,8000,0
|
|
20231127,174100,533503360,8000,8000,8000,8000,0
|
|
20231127,174000,533503360,8000,8000,8000,8000,0
|
|
20231127,173900,533503360,8000,8000,8000,8000,0
|
|
20231127,173800,533503360,8000,8000,8000,8000,0
|
|
20231127,173700,533503360,8000,8000,8000,8000,0
|
|
20231127,173600,533503360,8000,8000,8000,8000,0
|
|
20231127,173500,533503360,8000,8000,8000,8000,0
|
|
20231127,173400,533503360,8000,8000,8000,8000,0
|
|
20231127,173300,533503360,8000,8000,8000,8000,0
|
|
20231127,173200,533503360,8000,8000,8000,8000,0
|
|
20231127,173100,533503360,8000,8000,8000,8000,0
|
|
20231127,173000,533503360,8000,8000,8000,8000,0
|
|
20231127,172900,533503360,8000,8000,8000,8000,0
|
|
20231127,172800,533503360,8000,8000,8000,8000,0
|
|
20231127,172700,533503360,8000,8000,8000,8000,0
|
|
20231127,172600,533503360,8000,8000,8000,8000,0
|
|
20231127,172500,533503360,8000,8000,8000,8000,0
|
|
20231127,172400,533503360,8000,8000,8000,8000,0
|
|
20231127,172300,533503360,8000,8000,8000,8000,0
|
|
20231127,172200,533503360,8000,8000,8000,8000,0
|
|
20231127,172100,533503360,8000,8000,8000,8000,0
|
|
20231127,172000,533503360,8000,8000,8000,8000,0
|
|
20231127,171900,533503360,8000,8000,8000,8000,0
|
|
20231127,171800,533503360,8000,8000,8000,8000,2789
|
|
20231127,171700,533503360,8000,8000,8000,8000,0
|
|
20231127,171600,533503360,8000,8000,8000,8000,0
|
|
20231127,171500,533503360,8000,8000,8000,8000,0
|
|
20231127,171400,533503360,8000,8000,8000,8000,0
|
|
20231127,171300,533503360,8000,8000,8000,8000,0
|
|
20231127,171200,533503360,8000,8000,8000,8000,0
|
|
20231127,171100,533503360,8000,8000,8000,8000,0
|
|
20231127,171000,533503360,8000,8000,8000,8000,0
|
|
20231127,170900,533503360,8000,8000,8000,8000,0
|
|
20231127,170800,533503360,8000,8000,8000,8000,0
|
|
20231127,170700,533503360,8000,8000,8000,8000,0
|
|
20231127,170600,533503360,8000,8000,8000,8000,0
|
|
20231127,170500,533503360,8000,8000,8000,8000,0
|
|
20231127,170400,533503360,8000,8000,8000,8000,0
|
|
20231127,170300,533503360,8000,8000,8000,8000,0
|
|
20231127,170200,533503360,8000,8000,8000,8000,0
|
|
20231127,170100,533503360,8000,8000,8000,8000,0
|
|
20231127,170000,533503360,8000,8000,8000,8000,0
|
|
20231127,165900,533503360,8000,8000,8000,8000,0
|
|
20231127,165800,533503360,8000,8000,8000,8000,0
|
|
20231127,165700,533503360,8000,8000,8000,8000,0
|
|
20231127,165600,533503360,8000,8000,8000,8000,0
|
|
20231127,165500,533503360,8000,8000,8000,8000,0
|
|
20231127,165400,533503360,8000,8000,8000,8000,0
|
|
20231127,165300,533503360,8000,8000,8000,8000,0
|
|
20231127,165200,533503360,8000,8000,8000,8000,0
|
|
20231127,165100,533503360,8000,8000,8000,8000,0
|
|
20231127,165000,533503360,8000,8000,8000,8000,0
|
|
20231127,164900,533503360,8000,8000,8000,8000,0
|
|
20231127,164800,533503360,8000,8000,8000,8000,2789
|
|
20231127,164700,533503360,8000,8000,8000,8000,0
|
|
20231127,164600,533503360,8000,8000,8000,8000,0
|
|
20231127,164500,533503360,8000,8000,8000,8000,0
|
|
20231127,164400,533503360,8000,8000,8000,8000,0
|
|
20231127,164300,533503360,8000,8000,8000,8000,0
|
|
20231127,164200,533503360,8000,8000,8000,8000,0
|
|
20231127,164100,533503360,8000,8000,8000,8000,0
|
|
20231127,164000,533503360,8000,8000,8000,8000,0
|
|
20231127,163900,533503360,8000,8000,8000,8000,0
|
|
20231127,163800,533503360,8000,8000,8000,8000,0
|
|
20231127,163700,533503360,8000,8000,8000,8000,0
|
|
20231127,163600,533503360,8000,8000,8000,8000,0
|
|
20231127,163500,533503360,8000,8000,8000,8000,0
|
|
20231127,163400,533503360,8000,8000,8000,8000,0
|
|
20231127,163300,533503360,8000,8000,8000,8000,0
|
|
20231127,163200,533503360,8000,8000,8000,8000,0
|
|
20231127,163100,533503360,8000,8000,8000,8000,0
|
|
20231127,163000,533503360,8000,8000,8000,8000,0
|
|
20231127,162900,533503360,8000,8000,8000,8000,0
|
|
20231127,162800,533503360,8000,8000,8000,8000,0
|
|
20231127,162700,533503360,8000,8000,8000,8000,0
|
|
20231127,162600,533503360,8000,8000,8000,8000,0
|
|
20231127,162500,533503360,8000,8000,8000,8000,0
|
|
20231127,162400,533503360,8000,8000,8000,8000,0
|
|
20231127,162300,533503360,8000,8000,8000,8000,0
|
|
20231127,162200,533503360,8000,8000,8000,8000,0
|
|
20231127,162100,533503360,8000,8000,8000,8000,0
|
|
20231127,162000,533503360,8000,8000,8000,8000,0
|
|
20231127,161900,533503360,8000,8000,8000,8000,0
|
|
20231127,161800,533503360,8000,8000,8000,8000,2789
|
|
20231127,161700,533503360,8000,8000,8000,8000,0
|
|
20231127,161600,533503360,8000,8000,8000,8000,0
|
|
20231127,161500,533503360,8000,8000,8000,8000,0
|
|
20231127,161400,533503360,8000,8000,8000,8000,0
|
|
20231127,161300,533503360,8000,8000,8000,8000,0
|
|
20231127,161200,533503360,8000,8000,8000,8000,0
|
|
20231127,161100,533503360,8000,8000,8000,8000,0
|
|
20231127,161000,533503360,8000,8000,8000,8000,0
|
|
20231127,160900,533503360,8000,8000,8000,8000,0
|
|
20231127,160800,533503360,8000,8000,8000,8000,0
|
|
20231127,160700,533503360,8000,8000,8000,8000,0
|
|
20231127,160600,533503360,8000,8000,8000,8000,0
|
|
20231127,160500,533503360,8000,8000,8000,8000,0
|
|
20231127,160400,533503360,8000,8000,8000,8000,0
|
|
20231127,160300,533503360,8000,8000,8000,8000,0
|
|
20231127,160200,533503360,8000,8000,8000,8000,0
|
|
20231127,160100,533503360,8000,8000,8000,8000,0
|
|
20231127,160000,533503360,8000,8000,8000,8000,0
|
|
20231127,155900,533503360,8000,8000,8000,8000,0
|
|
20231127,155800,533503360,8000,8000,8000,8000,0
|
|
20231127,155700,533503360,8000,8000,8000,8000,0
|
|
20231127,155600,533503360,8000,8000,8000,8000,0
|
|
20231127,155500,533503360,8000,8000,8000,8000,0
|
|
20231127,155400,533503360,8000,8000,8000,8000,0
|
|
20231127,155300,533503360,8000,8000,8000,8000,0
|
|
20231127,155200,533503360,8000,8000,8000,8000,0
|
|
20231127,155100,533503360,8000,8000,8000,8000,0
|
|
20231127,155000,533503360,8000,8000,8000,8000,0
|
|
20231127,154900,533503360,8000,8000,8000,8000,0
|
|
20231127,154800,533503360,8000,8000,8000,8000,2789
|
|
20231127,154700,533503360,8000,8000,8000,8000,0
|
|
20231127,154600,533503360,8000,8000,8000,8000,0
|
|
20231127,154500,533503360,8000,8000,8000,8000,0
|
|
20231127,154400,533503360,8000,8000,8000,8000,0
|
|
20231127,154300,533503360,8000,8000,8000,8000,0
|
|
20231127,154200,533503360,8000,8000,8000,8000,0
|
|
20231127,154100,533503360,8000,8000,8000,8000,0
|
|
20231127,154000,533503360,8000,8000,8000,8000,0
|
|
20231127,153900,533503360,8000,8000,8000,8000,0
|
|
20231127,153800,533503360,8000,8000,8000,8000,0
|
|
20231127,153700,533503360,8000,8000,8000,8000,0
|
|
20231127,153600,533503360,8000,8000,8000,8000,0
|
|
20231127,153500,533503360,8000,8000,8000,8000,0
|
|
20231127,153400,533503360,8000,8000,8000,8000,0
|
|
20231127,153300,533503360,8000,8000,8000,8000,0
|
|
20231127,153200,533503360,8000,8000,8000,8000,0
|
|
20231127,153100,533503360,8000,8000,8000,8000,0
|
|
20231127,153000,533503360,8000,8000,8000,8000,2789
|
|
20231127,152900,511191360,7930,7930,7930,7930,0
|
|
20231127,152800,511191360,7930,7930,7930,7930,0
|
|
20231127,152700,511191360,7930,7930,7930,7930,0
|
|
20231127,152600,511191360,7930,7930,7930,7930,0
|
|
20231127,152500,511191360,7930,7930,7930,7930,0
|
|
20231127,152400,511191360,7930,7930,7930,7930,0
|
|
20231127,152300,511191360,7930,7930,7930,7930,0
|
|
20231127,152200,511191360,7930,7930,7930,7930,0
|
|
20231127,152100,511191360,7930,7930,7930,7930,0
|
|
20231127,152000,511191360,7930,7930,7930,7930,0
|
|
20231127,151900,511191360,7930,7930,7930,7920,644
|
|
20231127,151800,506085790,7930,7930,7930,7930,1343
|
|
20231127,151700,495435800,7930,7970,7970,7930,522
|
|
20231127,151600,491295810,7980,7980,7980,7980,123
|
|
20231127,151500,490314270,7980,7980,7980,7980,1
|
|
20231127,151400,490306290,7970,7960,7970,7960,2
|
|
20231127,151300,490290360,7960,7960,7960,7960,4
|
|
20231127,151200,490258520,7950,7950,7950,7950,19
|
|
20231127,151100,490107470,7950,7950,7950,7950,0
|
|
20231127,151000,490107470,7950,7950,7950,7950,0
|
|
20231127,150900,490107470,7950,7950,7950,7950,0
|
|
20231127,150800,490107470,7950,7950,7950,7950,1
|
|
20231127,150700,490099520,7930,7930,7930,7930,0
|
|
20231127,150600,490099520,7930,7970,7970,7930,8
|
|
20231127,150500,490036010,7960,7960,7960,7960,30
|
|
20231127,150400,489797210,7950,7950,7950,7950,30
|
|
20231127,150300,489558710,7940,7940,7940,7940,10
|
|
20231127,150200,489479310,7950,7950,7950,7950,7
|
|
20231127,150100,489423660,7950,7950,7950,7950,271
|
|
20231127,150000,487269210,7950,7950,7950,7950,1
|
|
20231127,145900,487261260,7920,7920,7920,7920,0
|
|
20231127,145800,487261260,7920,7920,7920,7920,1
|
|
20231127,145700,487253340,7940,7940,7940,7940,50
|
|
20231127,145600,486856340,7940,7940,7940,7940,44
|
|
20231127,145500,486506980,7920,7920,7920,7920,0
|
|
20231127,145400,486506980,7920,7920,7920,7920,10
|
|
20231127,145300,486427780,7920,7920,7920,7920,0
|
|
20231127,145200,486427780,7920,7920,7920,7920,19
|
|
20231127,145100,486277300,7920,7920,7920,7920,0
|
|
20231127,145000,486277300,7920,7920,7920,7920,0
|
|
20231127,144900,486277300,7920,7920,7920,7920,30
|
|
20231127,144800,486039700,7950,7950,7950,7950,0
|
|
20231127,144700,486039700,7950,7940,7950,7940,540
|
|
20231127,144600,481748060,7940,7940,7940,7940,252
|
|
20231127,144500,479747180,7920,7920,7920,7920,0
|
|
20231127,144400,479747180,7920,7920,7920,7920,0
|
|
20231127,144300,479747180,7920,7920,7920,7920,158
|
|
20231127,144200,478495820,7930,7940,7940,7930,368
|
|
20231127,144100,475575800,7960,7960,7960,7960,1
|
|
20231127,144000,475567840,7940,7940,7940,7940,320
|
|
20231127,143900,473027040,7950,7950,7950,7950,0
|
|
20231127,143800,473027040,7950,7950,7960,7940,75
|
|
20231127,143700,472430790,7960,7960,7960,7960,9
|
|
20231127,143600,472359150,7970,7970,7970,7970,0
|
|
20231127,143500,472359150,7970,7970,7970,7970,0
|
|
20231127,143400,472359150,7970,7970,7970,7970,1
|
|
20231127,143300,472351180,7950,7950,7950,7950,0
|
|
20231127,143200,472351180,7950,7950,7950,7950,0
|
|
20231127,143100,472351180,7950,7960,7960,7950,639
|
|
20231127,143000,467270640,7970,7970,7970,7970,5
|
|
20231127,142900,467230790,7970,8000,8000,7970,11
|
|
20231127,142800,467143090,8000,7980,8000,7980,10
|
|
20231127,142700,467063130,8000,8000,8000,8000,0
|
|
20231127,142600,467063130,8000,8000,8000,8000,1
|
|
20231127,142500,467055130,7950,7970,8010,7950,64
|
|
20231127,142400,466545790,7990,7990,7990,7990,0
|
|
20231127,142300,466545790,7990,7990,8000,7990,47
|
|
20231127,142200,466169910,7970,7970,7970,7970,0
|
|
20231127,142100,466169910,7970,7970,7970,7970,0
|
|
20231127,142000,466169910,7970,7970,7970,7970,0
|
|
20231127,141900,466169910,7970,7960,7970,7960,103
|
|
20231127,141800,465349120,7950,7950,7950,7950,171
|
|
20231127,141700,463989670,7950,7950,7950,7950,1
|
|
20231127,141600,463981720,7940,7940,7940,7940,0
|
|
20231127,141500,463981720,7940,7940,7940,7940,12
|
|
20231127,141400,463886440,7940,7940,7940,7940,0
|
|
20231127,141300,463886440,7940,7940,7940,7940,0
|
|
20231127,141200,463886440,7940,7940,7940,7940,248
|
|
20231127,141100,461917320,7940,7940,7940,7940,123
|
|
20231127,141000,460940700,7940,7940,7940,7940,273
|
|
20231127,140900,458773080,7940,7930,7940,7930,103
|
|
20231127,140800,457956260,7930,7930,7930,7930,100
|
|
20231127,140700,457163260,7940,7940,7940,7940,8
|
|
20231127,140600,457099740,7940,7920,7940,7920,46
|
|
20231127,140500,456734750,7920,7920,7920,7920,0
|
|
20231127,140400,456734750,7920,7920,7920,7920,0
|
|
20231127,140300,456734750,7920,7920,7920,7920,0
|
|
20231127,140200,456734750,7920,7920,7920,7920,103
|
|
20231127,140100,455918990,7910,7910,7910,7910,0
|
|
20231127,140000,455918990,7910,7910,7910,7910,0
|
|
20231127,135900,455918990,7910,7910,7910,7910,33
|
|
20231127,135800,455657960,7910,7910,7910,7910,109
|
|
20231127,135700,454795770,7910,7910,7910,7910,1138
|
|
20231127,135600,445794190,7910,7910,7910,7910,203
|
|
20231127,135500,444188460,7900,7900,7900,7900,2
|
|
20231127,135400,444172660,7910,7920,7920,7910,378
|
|
20231127,135300,441179110,7910,7910,7910,7910,0
|
|
20231127,135200,441179110,7910,7920,7920,7910,33
|
|
20231127,135100,440918040,7930,7930,7930,7930,3
|
|
20231127,135000,440894250,7920,7920,7920,7920,12
|
|
20231127,134900,440799210,7930,7930,7930,7930,0
|
|
20231127,134800,440799210,7930,7930,7930,7930,0
|
|
20231127,134700,440799210,7930,7920,7930,7920,252
|
|
20231127,134600,438803090,7880,7880,7880,7880,0
|
|
20231127,134500,438803090,7880,7880,7880,7880,0
|
|
20231127,134400,438803090,7880,7880,7880,7880,0
|
|
20231127,134300,438803090,7880,7880,7880,7880,0
|
|
20231127,134200,438803090,7880,7880,7880,7880,0
|
|
20231127,134100,438803090,7880,7880,7880,7880,0
|
|
20231127,134000,438803090,7880,7880,7880,7880,0
|
|
20231127,133900,438803090,7880,7880,7880,7880,0
|
|
20231127,133800,438803090,7880,7880,7880,7880,0
|
|
20231127,133700,438803090,7880,7880,7880,7880,0
|
|
20231127,133600,438803090,7880,7880,7880,7880,0
|
|
20231127,133500,438803090,7880,7880,7880,7880,0
|
|
20231127,133400,438803090,7880,7880,7880,7880,0
|
|
20231127,133300,438803090,7880,7880,7880,7880,0
|
|
20231127,133200,438803090,7880,7880,7880,7880,0
|
|
20231127,133100,438803090,7880,7880,7880,7880,100
|
|
20231127,133000,438015090,7880,7910,7910,7880,65
|
|
20231127,132900,437502490,7910,7910,7910,7910,0
|
|
20231127,132800,437502490,7910,7910,7910,7910,0
|
|
20231127,132700,437502490,7910,7910,7910,7910,0
|
|
20231127,132600,437502490,7910,7910,7910,7910,0
|
|
20231127,132500,437502490,7910,7880,7910,7880,1171
|
|
20231127,132400,428261400,7870,7870,7870,7870,90
|
|
20231127,132300,427553100,7870,7870,7870,7870,0
|
|
20231127,132200,427553100,7870,7870,7870,7870,6
|
|
20231127,132100,427505880,7880,7880,7880,7880,0
|
|
20231127,132000,427505880,7880,7880,7880,7880,0
|
|
20231127,131900,427505880,7880,7880,7880,7880,0
|
|
20231127,131800,427505880,7880,7880,7880,7880,130
|
|
20231127,131700,426481480,7860,7860,7860,7860,1
|
|
20231127,131600,426473620,7860,7860,7860,7860,100
|
|
20231127,131500,425687620,7860,7860,7860,7860,0
|
|
20231127,131400,425687620,7860,7850,7860,7850,1239
|
|
20231127,131300,415958470,7850,7860,7860,7850,161
|
|
20231127,131200,414694010,7860,7860,7860,7860,0
|
|
20231127,131100,414694010,7860,7860,7860,7860,0
|
|
20231127,131000,414694010,7860,7860,7860,7860,0
|
|
20231127,130900,414694010,7860,7860,7860,7860,50
|
|
20231127,130800,414301010,7860,7860,7860,7860,4
|
|
20231127,130700,414269570,7860,7860,7860,7860,300
|
|
20231127,130600,411911570,7860,7860,7860,7860,555
|
|
20231127,130500,407549270,7880,7890,7890,7880,314
|
|
20231127,130400,405074260,7880,7880,7880,7880,410
|
|
20231127,130300,401843460,7870,7870,7870,7870,25
|
|
20231127,130200,401646710,7880,7870,7880,7870,15
|
|
20231127,130100,401528640,7880,7880,7880,7880,122
|
|
20231127,130000,400567280,7860,7860,7860,7860,0
|
|
20231127,125900,400567280,7860,7870,7870,7860,559
|
|
20231127,125800,396173490,7870,7870,7870,7870,22
|
|
20231127,125700,396000350,7860,7860,7860,7860,0
|
|
20231127,125600,396000350,7860,7870,7870,7860,102
|
|
20231127,125500,395197690,7860,7860,7860,7860,105
|
|
20231127,125400,394372390,7850,7860,7860,7850,44
|
|
20231127,125300,394026740,7860,7850,7860,7850,278
|
|
20231127,125200,391844340,7850,7850,7850,7850,0
|
|
20231127,125100,391844340,7850,7850,7850,7850,0
|
|
20231127,125000,391844340,7850,7850,7850,7850,0
|
|
20231127,124900,391844340,7850,7850,7850,7850,0
|
|
20231127,124800,391844340,7850,7850,7850,7850,8
|
|
20231127,124700,391781540,7860,7860,7860,7860,953
|
|
20231127,124600,384290960,7860,7860,7860,7860,0
|
|
20231127,124500,384290960,7860,7860,7860,7860,400
|
|
20231127,124400,381146960,7860,7860,7860,7860,2
|
|
20231127,124300,381131240,7860,7860,7860,7860,0
|
|
20231127,124200,381131240,7860,7860,7860,7860,0
|
|
20231127,124100,381131240,7860,7860,7860,7860,0
|
|
20231127,124000,381131240,7860,7860,7860,7860,0
|
|
20231127,123900,381131240,7860,7870,7870,7860,13
|
|
20231127,123800,381028940,7870,7870,7870,7870,14
|
|
20231127,123700,380918760,7870,7870,7870,7870,234
|
|
20231127,123600,379077180,7870,7870,7870,7870,0
|
|
20231127,123500,379077180,7870,7870,7870,7870,0
|
|
20231127,123400,379077180,7870,7870,7870,7870,0
|
|
20231127,123300,379077180,7870,7870,7870,7870,0
|
|
20231127,123200,379077180,7870,7870,7870,7870,275
|
|
20231127,123100,376912930,7870,7870,7870,7870,0
|
|
20231127,123000,376912930,7870,7870,7870,7870,0
|
|
20231127,122900,376912930,7870,7870,7870,7870,0
|
|
20231127,122800,376912930,7870,7870,7870,7870,0
|
|
20231127,122700,376912930,7870,7870,7870,7870,0
|
|
20231127,122600,376912930,7870,7900,7900,7870,40
|
|
20231127,122500,376598100,7900,7900,7900,7900,0
|
|
20231127,122400,376598100,7900,7900,7900,7900,0
|
|
20231127,122300,376598100,7900,7900,7900,7900,0
|
|
20231127,122200,376598100,7900,7900,7900,7900,0
|
|
20231127,122100,376598100,7900,7860,7900,7860,348
|
|
20231127,122000,373855920,7870,7870,7870,7870,69
|
|
20231127,121900,373312890,7860,7860,7860,7860,0
|
|
20231127,121800,373312890,7860,7870,7870,7860,146
|
|
20231127,121700,372163970,7860,7860,7860,7860,0
|
|
20231127,121600,372163970,7860,7860,7860,7860,0
|
|
20231127,121500,372163970,7860,7860,7860,7860,6
|
|
20231127,121400,372116810,7860,7860,7860,7860,17
|
|
20231127,121300,371983190,7860,7860,7860,7860,20
|
|
20231127,121200,371825990,7860,7870,7870,7860,120
|
|
20231127,121100,370882780,7860,7860,7860,7860,0
|
|
20231127,121000,370882780,7860,7880,7880,7860,368
|
|
20231127,120900,367984250,7860,7880,7880,7860,1847
|
|
20231127,120800,353431020,7870,7900,7900,7870,1990
|
|
20231127,120700,337711220,7910,7910,7910,7910,0
|
|
20231127,120600,337711220,7910,7910,7910,7910,3
|
|
20231127,120500,337687490,7910,7910,7910,7910,0
|
|
20231127,120400,337687490,7910,7910,7910,7910,0
|
|
20231127,120300,337687490,7910,7910,7910,7910,1
|
|
20231127,120200,337679580,7910,7910,7910,7910,1
|
|
20231127,120100,337671670,7920,7920,7920,7920,1
|
|
20231127,120000,337663750,7900,7900,7900,7900,406
|
|
20231127,115900,334456350,7870,7870,7870,7870,0
|
|
20231127,115800,334456350,7870,7890,7890,7870,76
|
|
20231127,115700,333857440,7890,7910,7910,7890,6050
|
|
20231127,115600,286060420,7920,7920,7920,7920,1
|
|
20231127,115500,286052500,7920,7920,7920,7920,0
|
|
20231127,115400,286052500,7920,7920,7920,7920,0
|
|
20231127,115300,286052500,7920,7920,7920,7920,2
|
|
20231127,115200,286036660,7930,7930,7930,7930,0
|
|
20231127,115100,286036660,7930,7930,7930,7930,70
|
|
20231127,115000,285481560,7940,7940,7940,7930,187
|
|
20231127,114900,283998590,7950,7950,7950,7950,227
|
|
20231127,114800,282193940,7950,7950,7950,7950,124
|
|
20231127,114700,281208140,7950,7950,7950,7950,0
|
|
20231127,114600,281208140,7950,7950,7950,7950,0
|
|
20231127,114500,281208140,7950,7950,7950,7950,0
|
|
20231127,114400,281208140,7950,7950,7950,7950,3
|
|
20231127,114300,281184290,7960,7960,7960,7960,0
|
|
20231127,114200,281184290,7960,7960,7960,7960,1
|
|
20231127,114100,281176330,7950,7950,7950,7950,0
|
|
20231127,114000,281176330,7950,7950,7950,7950,100
|
|
20231127,113900,280381330,7950,7950,7950,7950,30
|
|
20231127,113800,280142830,7950,7950,7950,7950,0
|
|
20231127,113700,280142830,7950,7950,7950,7950,200
|
|
20231127,113600,278552830,7950,7950,7950,7950,14
|
|
20231127,113500,278441530,7950,7940,7950,7940,235
|
|
20231127,113400,276573410,7950,7950,7950,7950,151
|
|
20231127,113300,275372960,7950,7950,7950,7950,4
|
|
20231127,113200,275341160,7950,7950,7950,7950,0
|
|
20231127,113100,275341160,7950,7940,7950,7940,12
|
|
20231127,113000,275245780,7940,7940,7940,7940,5
|
|
20231127,112900,275206080,7940,7950,7950,7940,50
|
|
20231127,112800,274808600,7950,7940,7950,7940,5
|
|
20231127,112700,274768870,7940,7940,7940,7940,2
|
|
20231127,112600,274752990,7940,7950,7950,7940,27
|
|
20231127,112500,274538360,7950,7950,7950,7950,50
|
|
20231127,112400,274140860,7970,7950,7970,7950,3
|
|
20231127,112300,274116990,7970,7970,7970,7960,59
|
|
20231127,112200,273646780,7970,7970,7970,7970,0
|
|
20231127,112100,273646780,7970,7970,7970,7970,1
|
|
20231127,112000,273638810,7970,7970,7970,7970,1
|
|
20231127,111900,273630840,7960,7960,7960,7960,10
|
|
20231127,111800,273551240,7960,7940,7960,7940,64
|
|
20231127,111700,273043060,7960,7960,7960,7960,0
|
|
20231127,111600,273043060,7960,7940,7960,7940,11
|
|
20231127,111500,272955700,7940,7970,7970,7940,134
|
|
20231127,111400,271890150,7960,7940,7960,7940,81
|
|
20231127,111300,271245470,7940,7950,7950,7940,17
|
|
20231127,111200,271110420,7960,7960,7960,7960,0
|
|
20231127,111100,271110420,7960,7960,7960,7960,0
|
|
20231127,111000,271110420,7960,7960,7960,7960,2
|
|
20231127,110900,271094500,7930,7930,7930,7930,27
|
|
20231127,110800,270880390,7930,7970,7970,7930,738
|
|
20231127,110700,265012730,8010,8010,8010,8010,0
|
|
20231127,110600,265012730,8010,8010,8010,8010,62
|
|
20231127,110500,264516110,8010,8010,8010,8010,11
|
|
20231127,110400,264428000,8010,8000,8010,7990,461
|
|
20231127,110300,260740270,8000,7980,8000,7980,276
|
|
20231127,110200,258533390,7970,7950,7970,7950,57
|
|
20231127,110100,258079260,7950,7930,7960,7930,203
|
|
20231127,110000,256465530,7930,7930,7930,7930,0
|
|
20231127,105900,256465530,7930,7930,7930,7930,65
|
|
20231127,105800,255950080,7950,7950,7950,7950,4
|
|
20231127,105700,255918280,7930,7940,7940,7920,153
|
|
20231127,105600,254705080,7930,7940,7940,7930,89
|
|
20231127,105500,253998450,7960,7960,7960,7960,0
|
|
20231127,105400,253998450,7960,7960,7960,7960,0
|
|
20231127,105300,253998450,7960,7960,7960,7960,1
|
|
20231127,105200,253990490,7930,7930,7930,7930,0
|
|
20231127,105100,253990490,7930,7940,7940,7930,50
|
|
20231127,105000,253593960,7930,7930,7930,7930,0
|
|
20231127,104900,253593960,7930,7930,7930,7930,3
|
|
20231127,104800,253570170,7930,7980,7980,7930,235
|
|
20231127,104700,251703870,7980,7980,7980,7980,10
|
|
20231127,104600,251624070,7930,7930,7930,7930,2
|
|
20231127,104500,251608210,7960,7960,7960,7960,10
|
|
20231127,104400,251528610,7960,7910,8000,7910,3226
|
|
20231127,104300,225836720,7870,7900,7900,7870,325
|
|
20231127,104200,223276730,7910,7910,7910,7910,3
|
|
20231127,104100,223253000,7910,7910,7910,7910,0
|
|
20231127,104000,223253000,7910,7910,7910,7910,0
|
|
20231127,103900,223253000,7910,7900,7910,7900,2
|
|
20231127,103800,223237190,7900,7900,7900,7900,0
|
|
20231127,103700,223237190,7900,7910,7910,7900,328
|
|
20231127,103600,220643990,7900,7900,7900,7900,23
|
|
20231127,103500,220462290,7900,7900,7900,7900,0
|
|
20231127,103400,220462290,7900,7900,7900,7900,1
|
|
20231127,103300,220454390,7880,7880,7880,7880,0
|
|
20231127,103200,220454390,7880,7880,7880,7880,1
|
|
20231127,103100,220446510,7910,7910,7910,7910,0
|
|
20231127,103000,220446510,7910,7910,7910,7910,0
|
|
20231127,102900,220446510,7910,7900,7910,7870,163
|
|
20231127,102800,219161890,7900,7890,7900,7890,529
|
|
20231127,102700,214983720,7870,7870,7870,7870,1271
|
|
20231127,102600,204980950,7890,7890,7890,7890,51
|
|
20231127,102500,204578560,7890,7890,7890,7890,241
|
|
20231127,102400,202677070,7860,7860,7860,7860,1
|
|
20231127,102300,202669210,7890,7890,7890,7890,5
|
|
20231127,102200,202629760,7890,7870,7890,7870,13
|
|
20231127,102100,202527430,7870,7870,7870,7870,66
|
|
20231127,102000,202008010,7870,7870,7870,7870,20
|
|
20231127,101900,201850610,7860,7860,7860,7860,68
|
|
20231127,101800,201316130,7860,7860,7860,7860,0
|
|
20231127,101700,201316130,7860,7860,7860,7860,0
|
|
20231127,101600,201316130,7860,7860,7860,7860,40
|
|
20231127,101500,201001730,7860,7860,7860,7860,0
|
|
20231127,101400,201001730,7860,7860,7860,7860,10
|
|
20231127,101300,200923130,7850,7850,7850,7850,60
|
|
20231127,101200,200452130,7870,7850,7870,7850,10
|
|
20231127,101100,200373590,7850,7850,7850,7850,880
|
|
20231127,101000,193465590,7850,7850,7850,7850,238
|
|
20231127,100900,191597290,7860,7860,7860,7860,26
|
|
20231127,100800,191392930,7860,7860,7860,7860,0
|
|
20231127,100700,191392930,7860,7860,7860,7860,104
|
|
20231127,100600,190575490,7860,7850,7860,7850,351
|
|
20231127,100500,187818530,7850,7850,7850,7850,0
|
|
20231127,100400,187818530,7850,7850,7850,7850,0
|
|
20231127,100300,187818530,7850,7850,7850,7850,0
|
|
20231127,100200,187818530,7850,7840,7850,7840,176
|
|
20231127,100100,186437220,7840,7840,7840,7840,470
|
|
20231127,100000,182752420,7840,7840,7840,7840,511
|
|
20231127,095900,178746180,7840,7840,7840,7840,10
|
|
20231127,095800,178667780,7830,7860,7860,7830,2332
|
|
20231127,095700,160375170,7860,7870,7870,7860,617
|
|
20231127,095600,155525450,7890,7890,7890,7890,0
|
|
20231127,095500,155525450,7890,7890,7890,7890,0
|
|
20231127,095400,155525450,7890,7860,7890,7860,107
|
|
20231127,095300,154683530,7860,7870,7870,7860,458
|
|
20231127,095200,151083150,7870,7890,7890,7870,2
|
|
20231127,095100,151067390,7860,7860,7860,7860,280
|
|
20231127,095000,148866590,7870,7870,7870,7870,250
|
|
20231127,094900,146899090,7880,7880,7880,7880,20
|
|
20231127,094800,146741490,7900,7900,7900,7900,0
|
|
20231127,094700,146741490,7900,7900,7900,7900,0
|
|
20231127,094600,146741490,7900,7880,7900,7880,52
|
|
20231127,094500,146331590,7880,7880,7880,7880,460
|
|
20231127,094400,142706790,7860,7860,7860,7860,10
|
|
20231127,094300,142628190,7880,7860,7880,7860,350
|
|
20231127,094200,139877170,7890,7890,7890,7860,268
|
|
20231127,094100,137770630,7860,7900,7900,7860,158
|
|
20231127,094000,136526750,7900,7900,7900,7900,20
|
|
20231127,093900,136368750,7930,7930,7930,7930,0
|
|
20231127,093800,136368750,7930,7860,7930,7860,280
|
|
20231127,093700,134163690,7870,7890,7890,7870,235
|
|
20231127,093600,132310100,7890,7860,7890,7860,530
|
|
20231127,093500,128143400,7860,7880,7880,7860,400
|
|
20231127,093400,124999380,7890,7890,7890,7890,1
|
|
20231127,093300,124991490,7880,7880,7880,7880,7
|
|
20231127,093200,124936330,7870,7850,7870,7850,560
|
|
20231127,093100,120531320,7850,7850,7850,7850,1
|
|
20231127,093000,120523470,7850,7850,7860,7850,362
|
|
20231127,092900,117681270,7860,7860,7860,7860,0
|
|
20231127,092800,117681270,7860,7860,7860,7840,1030
|
|
20231127,092700,109590570,7870,7870,7870,7870,1004
|
|
20231127,092600,101689090,7870,7870,7870,7870,41
|
|
20231127,092500,101366420,7870,7870,7870,7870,0
|
|
20231127,092400,101366420,7870,7870,7870,7870,493
|
|
20231127,092300,97486510,7900,7900,7900,7900,0
|
|
20231127,092200,97486510,7900,7900,7900,7900,1
|
|
20231127,092100,97478610,7880,7880,7880,7880,57
|
|
20231127,092000,97029450,7880,7880,7880,7880,0
|
|
20231127,091900,97029450,7880,7880,7880,7880,0
|
|
20231127,091800,97029450,7880,7880,7880,7880,0
|
|
20231127,091700,97029450,7880,7880,7880,7880,10
|
|
20231127,091600,96950650,7870,7870,7870,7870,1
|
|
20231127,091500,96942780,7870,7880,7880,7870,60
|
|
20231127,091400,96469990,7880,7880,7880,7880,119
|
|
20231127,091300,95532270,7880,7880,7880,7880,0
|
|
20231127,091200,95532270,7880,7880,7880,7880,52
|
|
20231127,091100,95122510,7890,7910,7910,7890,188
|
|
20231127,091000,93637850,7910,7920,7930,7910,933
|
|
20231127,090900,86240110,7920,7910,7920,7910,17
|
|
20231127,090800,86105480,7940,7940,7940,7940,0
|
|
20231127,090700,86105480,7940,7940,7940,7940,0
|
|
20231127,090600,86105480,7940,7920,7940,7870,462
|
|
20231127,090500,82445220,7910,7900,7910,7900,352
|
|
20231127,090400,79664370,7920,7920,7920,7920,0
|
|
20231127,090300,79664370,7920,7870,7920,7870,1366
|
|
20231127,090200,68913450,7880,7880,7880,7880,5
|
|
20231127,090100,68874050,7970,7830,7970,7830,2441
|
|
20231127,090000,49607340,7820,7870,7870,7820,6321
|