595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185200,790794880,15420,15420,15420,15420,813
|
|
20231127,185100,790794880,15420,15420,15420,15420,0
|
|
20231127,185000,790794880,15420,15420,15420,15420,0
|
|
20231127,184900,790794880,15420,15420,15420,15420,0
|
|
20231127,184800,790794880,15420,15420,15420,15420,0
|
|
20231127,184700,790794880,15420,15420,15420,15420,0
|
|
20231127,184600,790794880,15420,15420,15420,15420,0
|
|
20231127,184500,790794880,15420,15420,15420,15420,0
|
|
20231127,184400,790794880,15420,15420,15420,15420,0
|
|
20231127,184300,790794880,15420,15420,15420,15420,0
|
|
20231127,184200,790794880,15420,15420,15420,15420,0
|
|
20231127,184100,790794880,15420,15420,15420,15420,0
|
|
20231127,184000,790794880,15420,15420,15420,15420,0
|
|
20231127,183900,790794880,15420,15420,15420,15420,0
|
|
20231127,183800,790794880,15420,15420,15420,15420,0
|
|
20231127,183700,790794880,15420,15420,15420,15420,0
|
|
20231127,183600,790794880,15420,15420,15420,15420,0
|
|
20231127,183500,790794880,15420,15420,15420,15420,0
|
|
20231127,183400,790794880,15420,15420,15420,15420,0
|
|
20231127,183300,790794880,15420,15420,15420,15420,0
|
|
20231127,183200,790794880,15420,15420,15420,15420,0
|
|
20231127,183100,790794880,15420,15420,15420,15420,0
|
|
20231127,183000,790794880,15420,15420,15420,15420,0
|
|
20231127,182900,790794880,15420,15420,15420,15420,0
|
|
20231127,182800,790794880,15420,15420,15420,15420,0
|
|
20231127,182700,790794880,15420,15420,15420,15420,0
|
|
20231127,182600,790794880,15420,15420,15420,15420,0
|
|
20231127,182500,790794880,15420,15420,15420,15420,0
|
|
20231127,182400,790794880,15420,15420,15420,15420,0
|
|
20231127,182300,790794880,15420,15420,15420,15420,0
|
|
20231127,182200,790794880,15420,15420,15420,15420,813
|
|
20231127,182100,790794880,15420,15420,15420,15420,0
|
|
20231127,182000,790794880,15420,15420,15420,15420,0
|
|
20231127,181900,790794880,15420,15420,15420,15420,0
|
|
20231127,181800,790794880,15420,15420,15420,15420,0
|
|
20231127,181700,790794880,15420,15420,15420,15420,0
|
|
20231127,181600,790794880,15420,15420,15420,15420,0
|
|
20231127,181500,790794880,15420,15420,15420,15420,0
|
|
20231127,181400,790794880,15420,15420,15420,15420,0
|
|
20231127,181300,790794880,15420,15420,15420,15420,0
|
|
20231127,181200,790794880,15420,15420,15420,15420,0
|
|
20231127,181100,790794880,15420,15420,15420,15420,0
|
|
20231127,181000,790794880,15420,15420,15420,15420,0
|
|
20231127,180900,790794880,15420,15420,15420,15420,0
|
|
20231127,180800,790794880,15420,15420,15420,15420,0
|
|
20231127,180700,790794880,15420,15420,15420,15420,0
|
|
20231127,180600,790794880,15420,15420,15420,15420,0
|
|
20231127,180500,790794880,15420,15420,15420,15420,0
|
|
20231127,180400,790794880,15420,15420,15420,15420,0
|
|
20231127,180300,790794880,15420,15420,15420,15420,0
|
|
20231127,180200,790794880,15420,15420,15420,15420,0
|
|
20231127,180100,790794880,15420,15420,15420,15420,0
|
|
20231127,180000,790794880,15420,15420,15420,15420,0
|
|
20231127,175900,790794880,15420,15420,15420,15420,0
|
|
20231127,175800,790794880,15420,15420,15420,15420,0
|
|
20231127,175700,790794880,15420,15420,15420,15420,0
|
|
20231127,175600,790794880,15420,15420,15420,15420,0
|
|
20231127,175500,790794880,15420,15420,15420,15420,0
|
|
20231127,175400,790794880,15420,15420,15420,15420,0
|
|
20231127,175300,790794880,15420,15420,15420,15420,0
|
|
20231127,175200,790794880,15420,15420,15420,15420,813
|
|
20231127,175100,790794880,15420,15420,15420,15420,0
|
|
20231127,175000,790794880,15420,15420,15420,15420,0
|
|
20231127,174900,790794880,15420,15420,15420,15420,0
|
|
20231127,174800,790794880,15420,15420,15420,15420,0
|
|
20231127,174700,790794880,15420,15420,15420,15420,0
|
|
20231127,174600,790794880,15420,15420,15420,15420,0
|
|
20231127,174500,790794880,15420,15420,15420,15420,0
|
|
20231127,174400,790794880,15420,15420,15420,15420,0
|
|
20231127,174300,790794880,15420,15420,15420,15420,0
|
|
20231127,174200,790794880,15420,15420,15420,15420,0
|
|
20231127,174100,790794880,15420,15420,15420,15420,0
|
|
20231127,174000,790794880,15420,15420,15420,15420,0
|
|
20231127,173900,790794880,15420,15420,15420,15420,0
|
|
20231127,173800,790794880,15420,15420,15420,15420,0
|
|
20231127,173700,790794880,15420,15420,15420,15420,0
|
|
20231127,173600,790794880,15420,15420,15420,15420,0
|
|
20231127,173500,790794880,15420,15420,15420,15420,0
|
|
20231127,173400,790794880,15420,15420,15420,15420,0
|
|
20231127,173300,790794880,15420,15420,15420,15420,0
|
|
20231127,173200,790794880,15420,15420,15420,15420,0
|
|
20231127,173100,790794880,15420,15420,15420,15420,0
|
|
20231127,173000,790794880,15420,15420,15420,15420,0
|
|
20231127,172900,790794880,15420,15420,15420,15420,0
|
|
20231127,172800,790794880,15420,15420,15420,15420,0
|
|
20231127,172700,790794880,15420,15420,15420,15420,0
|
|
20231127,172600,790794880,15420,15420,15420,15420,0
|
|
20231127,172500,790794880,15420,15420,15420,15420,0
|
|
20231127,172400,790794880,15420,15420,15420,15420,0
|
|
20231127,172300,790794880,15420,15420,15420,15420,0
|
|
20231127,172200,790794880,15420,15420,15420,15420,813
|
|
20231127,172100,790794880,15420,15420,15420,15420,0
|
|
20231127,172000,790794880,15420,15420,15420,15420,0
|
|
20231127,171900,790794880,15420,15420,15420,15420,0
|
|
20231127,171800,790794880,15420,15420,15420,15420,0
|
|
20231127,171700,790794880,15420,15420,15420,15420,0
|
|
20231127,171600,790794880,15420,15420,15420,15420,0
|
|
20231127,171500,790794880,15420,15420,15420,15420,0
|
|
20231127,171400,790794880,15420,15420,15420,15420,0
|
|
20231127,171300,790794880,15420,15420,15420,15420,0
|
|
20231127,171200,790794880,15420,15420,15420,15420,0
|
|
20231127,171100,790794880,15420,15420,15420,15420,0
|
|
20231127,171000,790794880,15420,15420,15420,15420,0
|
|
20231127,170900,790794880,15420,15420,15420,15420,0
|
|
20231127,170800,790794880,15420,15420,15420,15420,0
|
|
20231127,170700,790794880,15420,15420,15420,15420,0
|
|
20231127,170600,790794880,15420,15420,15420,15420,0
|
|
20231127,170500,790794880,15420,15420,15420,15420,0
|
|
20231127,170400,790794880,15420,15420,15420,15420,0
|
|
20231127,170300,790794880,15420,15420,15420,15420,0
|
|
20231127,170200,790794880,15420,15420,15420,15420,0
|
|
20231127,170100,790794880,15420,15420,15420,15420,0
|
|
20231127,170000,790794880,15420,15420,15420,15420,0
|
|
20231127,165900,790794880,15420,15420,15420,15420,0
|
|
20231127,165800,790794880,15420,15420,15420,15420,0
|
|
20231127,165700,790794880,15420,15420,15420,15420,0
|
|
20231127,165600,790794880,15420,15420,15420,15420,0
|
|
20231127,165500,790794880,15420,15420,15420,15420,0
|
|
20231127,165400,790794880,15420,15420,15420,15420,0
|
|
20231127,165300,790794880,15420,15420,15420,15420,0
|
|
20231127,165200,790794880,15420,15420,15420,15420,813
|
|
20231127,165100,790794880,15420,15420,15420,15420,0
|
|
20231127,165000,790794880,15420,15420,15420,15420,0
|
|
20231127,164900,790794880,15420,15420,15420,15420,0
|
|
20231127,164800,790794880,15420,15420,15420,15420,0
|
|
20231127,164700,790794880,15420,15420,15420,15420,0
|
|
20231127,164600,790794880,15420,15420,15420,15420,0
|
|
20231127,164500,790794880,15420,15420,15420,15420,0
|
|
20231127,164400,790794880,15420,15420,15420,15420,0
|
|
20231127,164300,790794880,15420,15420,15420,15420,0
|
|
20231127,164200,790794880,15420,15420,15420,15420,0
|
|
20231127,164100,790794880,15420,15420,15420,15420,0
|
|
20231127,164000,790794880,15420,15420,15420,15420,0
|
|
20231127,163900,790794880,15420,15420,15420,15420,0
|
|
20231127,163800,790794880,15420,15420,15420,15420,0
|
|
20231127,163700,790794880,15420,15420,15420,15420,0
|
|
20231127,163600,790794880,15420,15420,15420,15420,0
|
|
20231127,163500,790794880,15420,15420,15420,15420,0
|
|
20231127,163400,790794880,15420,15420,15420,15420,0
|
|
20231127,163300,790794880,15420,15420,15420,15420,0
|
|
20231127,163200,790794880,15420,15420,15420,15420,0
|
|
20231127,163100,790794880,15420,15420,15420,15420,0
|
|
20231127,163000,790794880,15420,15420,15420,15420,0
|
|
20231127,162900,790794880,15420,15420,15420,15420,0
|
|
20231127,162800,790794880,15420,15420,15420,15420,0
|
|
20231127,162700,790794880,15420,15420,15420,15420,0
|
|
20231127,162600,790794880,15420,15420,15420,15420,0
|
|
20231127,162500,790794880,15420,15420,15420,15420,0
|
|
20231127,162400,790794880,15420,15420,15420,15420,0
|
|
20231127,162300,790794880,15420,15420,15420,15420,0
|
|
20231127,162200,790794880,15420,15420,15420,15420,813
|
|
20231127,162100,790794880,15420,15420,15420,15420,0
|
|
20231127,162000,790794880,15420,15420,15420,15420,0
|
|
20231127,161900,790794880,15420,15420,15420,15420,0
|
|
20231127,161800,790794880,15420,15420,15420,15420,0
|
|
20231127,161700,790794880,15420,15420,15420,15420,0
|
|
20231127,161600,790794880,15420,15420,15420,15420,0
|
|
20231127,161500,790794880,15420,15420,15420,15420,0
|
|
20231127,161400,790794880,15420,15420,15420,15420,0
|
|
20231127,161300,790794880,15420,15420,15420,15420,0
|
|
20231127,161200,790794880,15420,15420,15420,15420,0
|
|
20231127,161100,790794880,15420,15420,15420,15420,0
|
|
20231127,161000,790794880,15420,15420,15420,15420,0
|
|
20231127,160900,790794880,15420,15420,15420,15420,0
|
|
20231127,160800,790794880,15420,15420,15420,15420,0
|
|
20231127,160700,790794880,15420,15420,15420,15420,0
|
|
20231127,160600,790794880,15420,15420,15420,15420,0
|
|
20231127,160500,790794880,15420,15420,15420,15420,0
|
|
20231127,160400,790794880,15420,15420,15420,15420,0
|
|
20231127,160300,790794880,15420,15420,15420,15420,0
|
|
20231127,160200,790794880,15420,15420,15420,15420,0
|
|
20231127,160100,790794880,15420,15420,15420,15420,0
|
|
20231127,160000,790794880,15420,15420,15420,15420,0
|
|
20231127,155900,790794880,15420,15420,15420,15420,0
|
|
20231127,155800,790794880,15420,15420,15420,15420,0
|
|
20231127,155700,790794880,15420,15420,15420,15420,0
|
|
20231127,155600,790794880,15420,15420,15420,15420,0
|
|
20231127,155500,790794880,15420,15420,15420,15420,0
|
|
20231127,155400,790794880,15420,15420,15420,15420,0
|
|
20231127,155300,790794880,15420,15420,15420,15420,0
|
|
20231127,155200,790794880,15420,15420,15420,15420,813
|
|
20231127,155100,790794880,15420,15420,15420,15420,0
|
|
20231127,155000,790794880,15420,15420,15420,15420,0
|
|
20231127,154900,790794880,15420,15420,15420,15420,0
|
|
20231127,154800,790794880,15420,15420,15420,15420,0
|
|
20231127,154700,790794880,15420,15420,15420,15420,0
|
|
20231127,154600,790794880,15420,15420,15420,15420,0
|
|
20231127,154500,790794880,15420,15420,15420,15420,0
|
|
20231127,154400,790794880,15420,15420,15420,15420,0
|
|
20231127,154300,790794880,15420,15420,15420,15420,0
|
|
20231127,154200,790794880,15420,15420,15420,15420,0
|
|
20231127,154100,790794880,15420,15420,15420,15420,0
|
|
20231127,154000,790794880,15420,15420,15420,15420,0
|
|
20231127,153900,790794880,15420,15420,15420,15420,0
|
|
20231127,153800,790794880,15420,15420,15420,15420,0
|
|
20231127,153700,790794880,15420,15420,15420,15420,0
|
|
20231127,153600,790794880,15420,15420,15420,15420,0
|
|
20231127,153500,790794880,15420,15420,15420,15420,0
|
|
20231127,153400,790794880,15420,15420,15420,15420,0
|
|
20231127,153300,790794880,15420,15420,15420,15420,0
|
|
20231127,153200,790794880,15420,15420,15420,15420,0
|
|
20231127,153100,790794880,15420,15420,15420,15420,0
|
|
20231127,153000,790794880,15420,15420,15420,15420,813
|
|
20231127,152900,778258420,15420,15420,15420,15420,0
|
|
20231127,152800,778258420,15420,15420,15420,15420,0
|
|
20231127,152700,778258420,15420,15420,15420,15420,0
|
|
20231127,152600,778258420,15420,15420,15420,15420,0
|
|
20231127,152500,778258420,15420,15420,15420,15420,0
|
|
20231127,152400,778258420,15420,15420,15420,15420,0
|
|
20231127,152300,778258420,15420,15420,15420,15420,0
|
|
20231127,152200,778258420,15420,15420,15420,15420,0
|
|
20231127,152100,778258420,15420,15420,15420,15420,0
|
|
20231127,152000,778258420,15420,15420,15420,15420,0
|
|
20231127,151900,778258420,15420,15420,15420,15420,24
|
|
20231127,151800,777888340,15440,15420,15440,15420,1114
|
|
20231127,151700,760708380,15420,15420,15420,15420,190
|
|
20231127,151600,757778580,15420,15430,15430,15420,351
|
|
20231127,151500,752363020,15430,15430,15430,15430,14
|
|
20231127,151400,752147000,15440,15440,15440,15430,1293
|
|
20231127,151300,732183660,15440,15440,15450,15440,330
|
|
20231127,151200,727087250,15450,15450,15450,15450,200
|
|
20231127,151100,723997250,15450,15450,15450,15450,0
|
|
20231127,151000,723997250,15450,15450,15450,15450,230
|
|
20231127,150900,720443750,15450,15450,15450,15450,95
|
|
20231127,150800,718976000,15490,15480,15490,15480,162
|
|
20231127,150700,716467380,15440,15440,15440,15440,0
|
|
20231127,150600,716467380,15440,15440,15440,15440,10
|
|
20231127,150500,716312980,15440,15450,15450,15440,1716
|
|
20231127,150400,689809700,15450,15450,15450,15450,37
|
|
20231127,150300,689238050,15490,15490,15490,15490,0
|
|
20231127,150200,689238050,15490,15490,15490,15490,0
|
|
20231127,150100,689238050,15490,15450,15490,15450,44
|
|
20231127,150000,688558210,15450,15450,15450,15450,0
|
|
20231127,145900,688558210,15450,15450,15450,15450,23
|
|
20231127,145800,688202860,15450,15460,15460,15450,58
|
|
20231127,145700,687306580,15460,15460,15460,15460,72
|
|
20231127,145600,686193460,15460,15460,15460,15460,0
|
|
20231127,145500,686193460,15460,15470,15470,15460,554
|
|
20231127,145400,677624210,15470,15470,15470,15470,1
|
|
20231127,145300,677608740,15470,15470,15470,15470,110
|
|
20231127,145200,675907040,15470,15470,15470,15470,0
|
|
20231127,145100,675907040,15470,15480,15480,15470,100
|
|
20231127,145000,674359840,15470,15470,15470,15470,0
|
|
20231127,144900,674359840,15470,15470,15470,15470,11
|
|
20231127,144800,674189670,15460,15460,15460,15460,130
|
|
20231127,144700,672179870,15460,15510,15510,15460,230
|
|
20231127,144600,668614070,15510,15490,15510,15490,390
|
|
20231127,144500,662566870,15450,15450,15450,15450,0
|
|
20231127,144400,662566870,15450,15450,15450,15450,0
|
|
20231127,144300,662566870,15450,15460,15460,15450,10
|
|
20231127,144200,662412360,15460,15460,15460,15460,433
|
|
20231127,144100,655718180,15460,15460,15460,15460,1
|
|
20231127,144000,655702720,15460,15460,15460,15450,30
|
|
20231127,143900,655239090,15450,15450,15450,15450,0
|
|
20231127,143800,655239090,15450,15450,15450,15450,0
|
|
20231127,143700,655239090,15450,15450,15450,15450,0
|
|
20231127,143600,655239090,15450,15450,15450,15450,230
|
|
20231127,143500,651685590,15450,15450,15450,15450,0
|
|
20231127,143400,651685590,15450,15450,15450,15450,15
|
|
20231127,143300,651453840,15450,15450,15450,15450,24
|
|
20231127,143200,651083040,15490,15490,15490,15490,0
|
|
20231127,143100,651083040,15490,15490,15490,15490,0
|
|
20231127,143000,651083040,15490,15490,15490,15490,0
|
|
20231127,142900,651083040,15490,15490,15490,15490,3
|
|
20231127,142800,651036570,15490,15490,15490,15490,0
|
|
20231127,142700,651036570,15490,15450,15490,15450,11
|
|
20231127,142600,650866580,15450,15460,15460,15450,105
|
|
20231127,142500,649243820,15450,15450,15450,15450,0
|
|
20231127,142400,649243820,15450,15450,15450,15450,0
|
|
20231127,142300,649243820,15450,15450,15450,15450,0
|
|
20231127,142200,649243820,15450,15450,15450,15450,231
|
|
20231127,142100,645674870,15460,15460,15460,15460,80
|
|
20231127,142000,644438070,15460,15460,15460,15460,11
|
|
20231127,141900,644268010,15470,15470,15470,15470,69
|
|
20231127,141800,643200580,15470,15470,15470,15470,254
|
|
20231127,141700,639271200,15470,15470,15470,15470,146
|
|
20231127,141600,637012580,15480,15480,15480,15480,0
|
|
20231127,141500,637012580,15480,15480,15480,15480,0
|
|
20231127,141400,637012580,15480,15480,15480,15480,0
|
|
20231127,141300,637012580,15480,15480,15480,15480,0
|
|
20231127,141200,637012580,15480,15480,15480,15480,0
|
|
20231127,141100,637012580,15480,15490,15490,15480,38
|
|
20231127,141000,636424260,15480,15480,15480,15480,42
|
|
20231127,140900,635774100,15480,15480,15480,15480,1
|
|
20231127,140800,635758620,15470,15470,15470,15470,30
|
|
20231127,140700,635294520,15470,15490,15490,15470,1036
|
|
20231127,140600,619261810,15500,15510,15510,15500,50
|
|
20231127,140500,618486350,15500,15500,15500,15500,0
|
|
20231127,140400,618486350,15500,15500,15500,15500,0
|
|
20231127,140300,618486350,15500,15500,15500,15500,11
|
|
20231127,140200,618315850,15500,15510,15510,15500,104
|
|
20231127,140100,616703170,15510,15510,15510,15510,1
|
|
20231127,140000,616687660,15510,15510,15520,15510,107
|
|
20231127,135900,615028080,15520,15510,15520,15510,39
|
|
20231127,135800,614423180,15520,15540,15540,15520,216
|
|
20231127,135700,611069580,15540,15540,15540,15540,0
|
|
20231127,135600,611069580,15540,15540,15540,15540,40
|
|
20231127,135500,610447980,15540,15540,15540,15540,0
|
|
20231127,135400,610447980,15540,15540,15540,15540,63
|
|
20231127,135300,609468960,15540,15540,15540,15540,17
|
|
20231127,135200,609204780,15540,15540,15540,15540,1
|
|
20231127,135100,609189240,15570,15570,15570,15570,0
|
|
20231127,135000,609189240,15570,15570,15570,15570,0
|
|
20231127,134900,609189240,15570,15570,15570,15570,10
|
|
20231127,134800,609033540,15530,15530,15530,15530,0
|
|
20231127,134700,609033540,15530,15540,15540,15530,100
|
|
20231127,134600,607479960,15580,15580,15580,15580,1
|
|
20231127,134500,607464380,15540,15540,15540,15540,10
|
|
20231127,134400,607308980,15540,15570,15570,15540,215
|
|
20231127,134300,603965610,15580,15580,15580,15580,30
|
|
20231127,134200,603498210,15580,15580,15580,15580,0
|
|
20231127,134100,603498210,15580,15580,15580,15580,0
|
|
20231127,134000,603498210,15580,15580,15580,15580,3
|
|
20231127,133900,603451470,15570,15570,15570,15570,0
|
|
20231127,133800,603451470,15570,15570,15570,15570,28
|
|
20231127,133700,603015510,15570,15570,15570,15570,32
|
|
20231127,133600,602517270,15570,15570,15570,15570,0
|
|
20231127,133500,602517270,15570,15570,15570,15570,0
|
|
20231127,133400,602517270,15570,15570,15570,15570,10
|
|
20231127,133300,602361570,15630,15600,15630,15600,333
|
|
20231127,133200,597163390,15600,15600,15600,15600,0
|
|
20231127,133100,597163390,15600,15600,15610,15600,67
|
|
20231127,133000,596118120,15600,15600,15600,15600,26
|
|
20231127,132900,595712520,15600,15600,15600,15600,395
|
|
20231127,132800,589550520,15540,15540,15540,15540,2
|
|
20231127,132700,589519440,15540,15540,15540,15540,0
|
|
20231127,132600,589519440,15540,15540,15540,15540,13
|
|
20231127,132500,589317420,15540,15540,15540,15540,0
|
|
20231127,132400,589317420,15540,15540,15540,15540,40
|
|
20231127,132300,588695820,15540,15560,15560,15540,4
|
|
20231127,132200,588633640,15610,15610,15610,15610,0
|
|
20231127,132100,588633640,15610,15610,15610,15610,0
|
|
20231127,132000,588633640,15610,15610,15610,15610,0
|
|
20231127,131900,588633640,15610,15610,15610,15610,0
|
|
20231127,131800,588633640,15610,15610,15610,15610,0
|
|
20231127,131700,588633640,15610,15600,15610,15600,50
|
|
20231127,131600,587853240,15610,15600,15610,15600,398
|
|
20231127,131500,581640960,15600,15580,15600,15580,600
|
|
20231127,131400,572281730,15530,15530,15530,15530,0
|
|
20231127,131300,572281730,15530,15530,15530,15530,0
|
|
20231127,131200,572281730,15530,15520,15530,15520,333
|
|
20231127,131100,567110530,15490,15490,15490,15490,115
|
|
20231127,131000,565329180,15520,15520,15520,15520,11
|
|
20231127,130900,565158460,15520,15500,15520,15500,172
|
|
20231127,130800,562490530,15480,15480,15480,15480,0
|
|
20231127,130700,562490530,15480,15480,15480,15480,0
|
|
20231127,130600,562490530,15480,15480,15480,15480,130
|
|
20231127,130500,560478130,15490,15490,15490,15490,9
|
|
20231127,130400,560338720,15470,15470,15470,15470,0
|
|
20231127,130300,560338720,15470,15470,15470,15470,0
|
|
20231127,130200,560338720,15470,15470,15470,15470,38
|
|
20231127,130100,559750860,15470,15490,15490,15470,10
|
|
20231127,130000,559596140,15500,15500,15500,15500,1
|
|
20231127,125900,559580640,15490,15490,15490,15490,0
|
|
20231127,125800,559580640,15490,15490,15490,15490,7
|
|
20231127,125700,559472210,15470,15490,15490,15470,101
|
|
20231127,125600,557909700,15490,15490,15490,15490,2
|
|
20231127,125500,557878720,15480,15480,15480,15480,6
|
|
20231127,125400,557785840,15480,15480,15480,15480,0
|
|
20231127,125300,557785840,15480,15480,15480,15480,99
|
|
20231127,125200,556253320,15480,15480,15480,15480,81
|
|
20231127,125100,554999440,15480,15500,15500,15480,40
|
|
20231127,125000,554379740,15500,15500,15500,15500,30
|
|
20231127,124900,553914740,15500,15500,15500,15500,8
|
|
20231127,124800,553790740,15510,15510,15510,15510,0
|
|
20231127,124700,553790740,15510,15500,15510,15500,20
|
|
20231127,124600,553480640,15460,15500,15510,15460,141
|
|
20231127,124500,551298500,15500,15510,15510,15500,23
|
|
20231127,124400,550941970,15460,15460,15460,15460,1
|
|
20231127,124300,550926510,15460,15460,15460,15460,24
|
|
20231127,124200,550555470,15450,15450,15450,15450,0
|
|
20231127,124100,550555470,15450,15450,15450,15450,5
|
|
20231127,124000,550478220,15450,15460,15460,15450,28
|
|
20231127,123900,550045350,15460,15460,15460,15460,0
|
|
20231127,123800,550045350,15460,15460,15460,15460,300
|
|
20231127,123700,545407350,15460,15460,15460,15460,0
|
|
20231127,123600,545407350,15460,15460,15460,15460,0
|
|
20231127,123500,545407350,15460,15460,15460,15460,7
|
|
20231127,123400,545299130,15450,15450,15450,15450,10
|
|
20231127,123300,545144630,15450,15450,15450,15450,100
|
|
20231127,123200,543599630,15450,15450,15450,15450,0
|
|
20231127,123100,543599630,15450,15450,15450,15450,54
|
|
20231127,123000,542765330,15460,15460,15460,15460,13
|
|
20231127,122900,542564350,15450,15450,15450,15450,0
|
|
20231127,122800,542564350,15450,15450,15450,15450,0
|
|
20231127,122700,542564350,15450,15450,15450,15450,0
|
|
20231127,122600,542564350,15450,15460,15460,15450,115
|
|
20231127,122500,540786680,15450,15450,15450,15450,0
|
|
20231127,122400,540786680,15450,15450,15450,15450,0
|
|
20231127,122300,540786680,15450,15460,15460,15450,64
|
|
20231127,122200,539797290,15450,15450,15450,15450,193
|
|
20231127,122100,536815440,15440,15440,15440,15440,80
|
|
20231127,122000,535580240,15440,15440,15440,15440,30
|
|
20231127,121900,535117040,15440,15440,15440,15440,20
|
|
20231127,121800,534808240,15440,15440,15440,15440,0
|
|
20231127,121700,534808240,15440,15440,15440,15440,36
|
|
20231127,121600,534252400,15440,15440,15440,15440,0
|
|
20231127,121500,534252400,15440,15440,15440,15440,0
|
|
20231127,121400,534252400,15440,15440,15440,15440,0
|
|
20231127,121300,534252400,15440,15440,15440,15440,150
|
|
20231127,121200,531936400,15450,15450,15450,15450,58
|
|
20231127,121100,531040300,15450,15450,15450,15450,0
|
|
20231127,121000,531040300,15450,15450,15450,15450,62
|
|
20231127,120900,530082400,15450,15450,15450,15450,0
|
|
20231127,120800,530082400,15450,15450,15450,15450,0
|
|
20231127,120700,530082400,15450,15450,15450,15450,0
|
|
20231127,120600,530082400,15450,15450,15450,15450,65
|
|
20231127,120500,529078150,15440,15440,15440,15440,0
|
|
20231127,120400,529078150,15440,15440,15440,15440,0
|
|
20231127,120300,529078150,15440,15440,15440,15440,0
|
|
20231127,120200,529078150,15440,15440,15440,15440,0
|
|
20231127,120100,529078150,15440,15440,15440,15440,0
|
|
20231127,120000,529078150,15440,15490,15490,15440,168
|
|
20231127,115900,526483420,15450,15450,15490,15450,52
|
|
20231127,115800,525679980,15440,15460,15460,15440,154
|
|
20231127,115700,523301650,15440,15440,15440,15440,0
|
|
20231127,115600,523301650,15440,15440,15440,15440,0
|
|
20231127,115500,523301650,15440,15440,15440,15440,0
|
|
20231127,115400,523301650,15440,15450,15450,15440,275
|
|
20231127,115300,519053220,15460,15460,15460,15460,369
|
|
20231127,115200,513348480,15460,15460,15460,15460,0
|
|
20231127,115100,513348480,15460,15480,15480,15460,1011
|
|
20231127,115000,497715660,15490,15490,15490,15490,52
|
|
20231127,114900,496910180,15490,15490,15490,15490,120
|
|
20231127,114800,495051380,15490,15490,15490,15490,0
|
|
20231127,114700,495051380,15490,15490,15490,15490,0
|
|
20231127,114600,495051380,15490,15490,15490,15490,193
|
|
20231127,114500,492061810,15490,15490,15490,15490,134
|
|
20231127,114400,489986150,15480,15480,15480,15480,172
|
|
20231127,114300,487323590,15490,15490,15490,15490,1
|
|
20231127,114200,487308100,15490,15510,15510,15490,147
|
|
20231127,114100,485030580,15530,15530,15530,15530,0
|
|
20231127,114000,485030580,15530,15530,15530,15530,0
|
|
20231127,113900,485030580,15530,15530,15530,15530,0
|
|
20231127,113800,485030580,15530,15530,15530,15530,0
|
|
20231127,113700,485030580,15530,15530,15530,15530,0
|
|
20231127,113600,485030580,15530,15530,15530,15530,2
|
|
20231127,113500,484999520,15530,15530,15530,15530,0
|
|
20231127,113400,484999520,15530,15530,15530,15530,1
|
|
20231127,113300,484983990,15530,15530,15530,15530,0
|
|
20231127,113200,484983990,15530,15530,15530,15530,1
|
|
20231127,113100,484968460,15530,15520,15530,15520,5
|
|
20231127,113000,484890840,15500,15500,15500,15500,0
|
|
20231127,112900,484890840,15500,15520,15520,15500,3
|
|
20231127,112800,484844300,15500,15500,15500,15500,2
|
|
20231127,112700,484813300,15500,15500,15500,15500,2
|
|
20231127,112600,484782300,15500,15500,15500,15500,1
|
|
20231127,112500,484766800,15500,15500,15500,15500,5
|
|
20231127,112400,484689300,15490,15490,15500,15490,105
|
|
20231127,112300,483062780,15490,15500,15500,15490,103
|
|
20231127,112200,481466780,15520,15520,15520,15520,0
|
|
20231127,112100,481466780,15520,15520,15520,15520,1
|
|
20231127,112000,481451260,15500,15510,15510,15500,226
|
|
20231127,111900,477947070,15510,15520,15520,15510,57
|
|
20231127,111800,477062450,15520,15520,15520,15520,125
|
|
20231127,111700,475122450,15530,15530,15530,15530,0
|
|
20231127,111600,475122450,15530,15530,15530,15530,179
|
|
20231127,111500,472342580,15530,15550,15550,15530,409
|
|
20231127,111400,465990550,15590,15590,15590,15590,0
|
|
20231127,111300,465990550,15590,15590,15590,15590,0
|
|
20231127,111200,465990550,15590,15590,15590,15590,10
|
|
20231127,111100,465834650,15590,15590,15590,15590,0
|
|
20231127,111000,465834650,15590,15590,15590,15590,700
|
|
20231127,110900,454921650,15590,15590,15590,15590,0
|
|
20231127,110800,454921650,15590,15590,15590,15590,0
|
|
20231127,110700,454921650,15590,15590,15590,15590,1
|
|
20231127,110600,454906060,15590,15590,15590,15590,20
|
|
20231127,110500,454594260,15600,15600,15600,15600,0
|
|
20231127,110400,454594260,15600,15600,15600,15600,2
|
|
20231127,110300,454563060,15600,15600,15600,15600,0
|
|
20231127,110200,454563060,15600,15600,15600,15600,80
|
|
20231127,110100,453315060,15600,15600,15600,15600,0
|
|
20231127,110000,453315060,15600,15600,15600,15600,50
|
|
20231127,105900,452535060,15650,15620,15650,15620,111
|
|
20231127,105800,450798210,15620,15590,15620,15590,409
|
|
20231127,105700,444419060,15580,15580,15580,15580,251
|
|
20231127,105600,440508480,15580,15570,15580,15570,50
|
|
20231127,105500,439729490,15580,15580,15580,15580,10
|
|
20231127,105400,439573690,15580,15580,15580,15580,0
|
|
20231127,105300,439573690,15580,15580,15580,15580,10
|
|
20231127,105200,439417890,15510,15510,15510,15510,0
|
|
20231127,105100,439417890,15510,15510,15510,15510,11
|
|
20231127,105000,439247280,15570,15560,15570,15560,18
|
|
20231127,104900,438967190,15470,15470,15470,15470,0
|
|
20231127,104800,438967190,15470,15470,15470,15470,0
|
|
20231127,104700,438967190,15470,15470,15470,15470,0
|
|
20231127,104600,438967190,15470,15470,15470,15470,0
|
|
20231127,104500,438967190,15470,15470,15470,15470,0
|
|
20231127,104400,438967190,15470,15470,15470,15470,0
|
|
20231127,104300,438967190,15470,15470,15470,15470,0
|
|
20231127,104200,438967190,15470,15470,15470,15470,0
|
|
20231127,104100,438967190,15470,15470,15500,15470,58
|
|
20231127,104000,438068790,15460,15460,15460,15460,0
|
|
20231127,103900,438068790,15460,15460,15460,15460,0
|
|
20231127,103800,438068790,15460,15460,15460,15460,0
|
|
20231127,103700,438068790,15460,15460,15460,15460,0
|
|
20231127,103600,438068790,15460,15460,15460,15460,0
|
|
20231127,103500,438068790,15460,15460,15460,15460,0
|
|
20231127,103400,438068790,15460,15470,15470,15460,45
|
|
20231127,103300,437373070,15460,15460,15460,15460,0
|
|
20231127,103200,437373070,15460,15460,15460,15460,0
|
|
20231127,103100,437373070,15460,15460,15460,15460,0
|
|
20231127,103000,437373070,15460,15460,15460,15460,129
|
|
20231127,102900,435378730,15460,15460,15460,15460,0
|
|
20231127,102800,435378730,15460,15470,15470,15460,140
|
|
20231127,102700,433214310,15460,15460,15460,15460,0
|
|
20231127,102600,433214310,15460,15460,15460,15460,0
|
|
20231127,102500,433214310,15460,15460,15460,15460,20
|
|
20231127,102400,432905110,15460,15460,15460,15460,3
|
|
20231127,102300,432858730,15460,15460,15460,15460,36
|
|
20231127,102200,432302170,15460,15470,15470,15460,100
|
|
20231127,102100,430756160,15450,15450,15450,15450,0
|
|
20231127,102000,430756160,15450,15460,15560,15450,185
|
|
20231127,101900,427891910,15450,15450,15450,15450,0
|
|
20231127,101800,427891910,15450,15460,15460,15450,156
|
|
20231127,101700,425481610,15450,15450,15450,15450,0
|
|
20231127,101600,425481610,15450,15450,15450,15450,0
|
|
20231127,101500,425481610,15450,15450,15450,15450,0
|
|
20231127,101400,425481610,15450,15450,15450,15450,11
|
|
20231127,101300,425311660,15430,15430,15430,15430,0
|
|
20231127,101200,425311660,15430,15430,15430,15430,0
|
|
20231127,101100,425311660,15430,15450,15470,15430,350
|
|
20231127,101000,419907700,15440,15470,15470,15440,79
|
|
20231127,100900,418687910,15470,15550,15550,15470,11
|
|
20231127,100800,418516940,15470,15480,15480,15470,32
|
|
20231127,100700,418021850,15470,15470,15470,15470,0
|
|
20231127,100600,418021850,15470,15470,15470,15470,0
|
|
20231127,100500,418021850,15470,15470,15470,15470,100
|
|
20231127,100400,416474850,15470,15450,15470,15430,535
|
|
20231127,100300,408218250,15470,15520,15520,15470,1483
|
|
20231127,100200,385238520,15600,15600,15600,15600,0
|
|
20231127,100100,385238520,15600,15540,15600,15540,381
|
|
20231127,100000,379298010,15540,15520,15540,15520,10
|
|
20231127,095900,379142750,15540,15540,15540,15540,10
|
|
20231127,095800,378987350,15540,15540,15540,15540,0
|
|
20231127,095700,378987350,15540,15500,15540,15500,200
|
|
20231127,095600,375887190,15500,15510,15510,15500,381
|
|
20231127,095500,369981680,15510,15510,15510,15510,312
|
|
20231127,095400,365142560,15510,15510,15510,15510,0
|
|
20231127,095300,365142560,15510,15510,15510,15510,41
|
|
20231127,095200,364506650,15510,15520,15520,15510,50
|
|
20231127,095100,363730940,15530,15540,15540,15510,626
|
|
20231127,095000,354014720,15530,15550,15550,15530,279
|
|
20231127,094900,349680370,15550,15550,15550,15550,0
|
|
20231127,094800,349680370,15550,15550,15550,15550,104
|
|
20231127,094700,348063170,15560,15570,15570,15560,183
|
|
20231127,094600,345214950,15570,15570,15570,15570,25
|
|
20231127,094500,344825700,15570,15580,15580,15570,136
|
|
20231127,094400,342707660,15600,15580,15600,15580,48
|
|
20231127,094300,341959800,15660,15660,15660,15660,4
|
|
20231127,094200,341897160,15660,15650,15660,15650,112
|
|
20231127,094100,340143250,15570,15590,15600,15570,672
|
|
20231127,094000,329664050,15590,15590,15590,15590,0
|
|
20231127,093900,329664050,15590,15550,15590,15550,11
|
|
20231127,093800,329492960,15600,15600,15600,15600,1
|
|
20231127,093700,329477360,15540,15560,15570,15540,323
|
|
20231127,093600,324450900,15570,15600,15600,15570,138
|
|
20231127,093500,322300720,15600,15600,15600,15600,35
|
|
20231127,093400,321754720,15640,15640,15640,15640,20
|
|
20231127,093300,321441920,15640,15570,15640,15570,27
|
|
20231127,093200,321021110,15570,15600,15600,15550,660
|
|
20231127,093100,310748380,15570,15570,15570,15570,73
|
|
20231127,093000,309611770,15670,15670,15670,15670,0
|
|
20231127,092900,309611770,15670,15580,15670,15520,385
|
|
20231127,092800,303628480,15600,15670,15670,15600,994
|
|
20231127,092700,288088270,15670,15690,15690,15670,111
|
|
20231127,092600,286348880,15690,15700,15700,15690,211
|
|
20231127,092500,283038180,15720,15730,15730,15720,26
|
|
20231127,092400,282629410,15720,15730,15730,15720,137
|
|
20231127,092300,280474500,15730,15720,15760,15720,526
|
|
20231127,092200,272199870,15720,15730,15730,15680,350
|
|
20231127,092100,266702780,15730,15790,15800,15730,636
|
|
20231127,092000,256687260,15800,15710,15800,15710,503
|
|
20231127,091900,248744230,15670,15780,15780,15670,763
|
|
20231127,091800,236744730,15790,15810,15810,15770,1142
|
|
20231127,091700,218714310,15810,15770,15810,15770,1165
|
|
20231127,091600,200315050,15810,15750,15820,15750,1608
|
|
20231127,091500,174926340,15690,15630,15700,15630,1658
|
|
20231127,091400,148927710,15630,15620,15630,15620,528
|
|
20231127,091300,140676180,15620,15630,15630,15600,2671
|
|
20231127,091200,98979200,15630,15550,15630,15550,806
|
|
20231127,091100,86394150,15510,15510,15510,15510,193
|
|
20231127,091000,83400720,15510,15480,15510,15480,379
|
|
20231127,090900,77527630,15480,15430,15490,15430,5
|
|
20231127,090800,77450250,15430,15430,15430,15420,77
|
|
20231127,090700,76262160,15430,15430,15430,15430,7
|
|
20231127,090600,76154150,15380,15380,15380,15380,358
|
|
20231127,090500,70648110,15380,15430,15430,15380,9
|
|
20231127,090400,70509420,15430,15410,15430,15360,829
|
|
20231127,090300,57736280,15360,15400,15400,15360,965
|
|
20231127,090200,42901960,15410,15410,15410,15410,261
|
|
20231127,090100,38879950,15420,15500,15500,15420,1216
|
|
20231127,090000,20084880,15480,15500,15500,15480,1286
|