657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195400,207753250,12190,12190,12190,12190,162
|
|
20231127,195300,207753250,12190,12190,12190,12190,0
|
|
20231127,195200,207753250,12190,12190,12190,12190,0
|
|
20231127,195100,207753250,12190,12190,12190,12190,0
|
|
20231127,195000,207753250,12190,12190,12190,12190,0
|
|
20231127,194900,207753250,12190,12190,12190,12190,0
|
|
20231127,194800,207753250,12190,12190,12190,12190,0
|
|
20231127,194700,207753250,12190,12190,12190,12190,0
|
|
20231127,194600,207753250,12190,12190,12190,12190,0
|
|
20231127,194500,207753250,12190,12190,12190,12190,0
|
|
20231127,194400,207753250,12190,12190,12190,12190,0
|
|
20231127,194300,207753250,12190,12190,12190,12190,0
|
|
20231127,194200,207753250,12190,12190,12190,12190,0
|
|
20231127,194100,207753250,12190,12190,12190,12190,0
|
|
20231127,194000,207753250,12190,12190,12190,12190,0
|
|
20231127,193900,207753250,12190,12190,12190,12190,0
|
|
20231127,193800,207753250,12190,12190,12190,12190,0
|
|
20231127,193700,207753250,12190,12190,12190,12190,0
|
|
20231127,193600,207753250,12190,12190,12190,12190,0
|
|
20231127,193500,207753250,12190,12190,12190,12190,0
|
|
20231127,193400,207753250,12190,12190,12190,12190,0
|
|
20231127,193300,207753250,12190,12190,12190,12190,0
|
|
20231127,193200,207753250,12190,12190,12190,12190,0
|
|
20231127,193100,207753250,12190,12190,12190,12190,0
|
|
20231127,193000,207753250,12190,12190,12190,12190,0
|
|
20231127,192900,207753250,12190,12190,12190,12190,0
|
|
20231127,192800,207753250,12190,12190,12190,12190,0
|
|
20231127,192700,207753250,12190,12190,12190,12190,0
|
|
20231127,192600,207753250,12190,12190,12190,12190,0
|
|
20231127,192500,207753250,12190,12190,12190,12190,0
|
|
20231127,192400,207753250,12190,12190,12190,12190,162
|
|
20231127,192300,207753250,12190,12190,12190,12190,0
|
|
20231127,192200,207753250,12190,12190,12190,12190,0
|
|
20231127,192100,207753250,12190,12190,12190,12190,0
|
|
20231127,192000,207753250,12190,12190,12190,12190,0
|
|
20231127,191900,207753250,12190,12190,12190,12190,0
|
|
20231127,191800,207753250,12190,12190,12190,12190,0
|
|
20231127,191700,207753250,12190,12190,12190,12190,0
|
|
20231127,191600,207753250,12190,12190,12190,12190,0
|
|
20231127,191500,207753250,12190,12190,12190,12190,0
|
|
20231127,191400,207753250,12190,12190,12190,12190,0
|
|
20231127,191300,207753250,12190,12190,12190,12190,0
|
|
20231127,191200,207753250,12190,12190,12190,12190,0
|
|
20231127,191100,207753250,12190,12190,12190,12190,0
|
|
20231127,191000,207753250,12190,12190,12190,12190,0
|
|
20231127,190900,207753250,12190,12190,12190,12190,0
|
|
20231127,190800,207753250,12190,12190,12190,12190,0
|
|
20231127,190700,207753250,12190,12190,12190,12190,0
|
|
20231127,190600,207753250,12190,12190,12190,12190,0
|
|
20231127,190500,207753250,12190,12190,12190,12190,0
|
|
20231127,190400,207753250,12190,12190,12190,12190,0
|
|
20231127,190300,207753250,12190,12190,12190,12190,0
|
|
20231127,190200,207753250,12190,12190,12190,12190,0
|
|
20231127,190100,207753250,12190,12190,12190,12190,0
|
|
20231127,190000,207753250,12190,12190,12190,12190,0
|
|
20231127,185900,207753250,12190,12190,12190,12190,0
|
|
20231127,185800,207753250,12190,12190,12190,12190,0
|
|
20231127,185700,207753250,12190,12190,12190,12190,0
|
|
20231127,185600,207753250,12190,12190,12190,12190,0
|
|
20231127,185500,207753250,12190,12190,12190,12190,0
|
|
20231127,185400,207753250,12190,12190,12190,12190,162
|
|
20231127,185300,207753250,12190,12190,12190,12190,0
|
|
20231127,185200,207753250,12190,12190,12190,12190,0
|
|
20231127,185100,207753250,12190,12190,12190,12190,0
|
|
20231127,185000,207753250,12190,12190,12190,12190,0
|
|
20231127,184900,207753250,12190,12190,12190,12190,0
|
|
20231127,184800,207753250,12190,12190,12190,12190,0
|
|
20231127,184700,207753250,12190,12190,12190,12190,0
|
|
20231127,184600,207753250,12190,12190,12190,12190,0
|
|
20231127,184500,207753250,12190,12190,12190,12190,0
|
|
20231127,184400,207753250,12190,12190,12190,12190,0
|
|
20231127,184300,207753250,12190,12190,12190,12190,0
|
|
20231127,184200,207753250,12190,12190,12190,12190,0
|
|
20231127,184100,207753250,12190,12190,12190,12190,0
|
|
20231127,184000,207753250,12190,12190,12190,12190,0
|
|
20231127,183900,207753250,12190,12190,12190,12190,0
|
|
20231127,183800,207753250,12190,12190,12190,12190,0
|
|
20231127,183700,207753250,12190,12190,12190,12190,0
|
|
20231127,183600,207753250,12190,12190,12190,12190,0
|
|
20231127,183500,207753250,12190,12190,12190,12190,0
|
|
20231127,183400,207753250,12190,12190,12190,12190,0
|
|
20231127,183300,207753250,12190,12190,12190,12190,0
|
|
20231127,183200,207753250,12190,12190,12190,12190,0
|
|
20231127,183100,207753250,12190,12190,12190,12190,0
|
|
20231127,183000,207753250,12190,12190,12190,12190,0
|
|
20231127,182900,207753250,12190,12190,12190,12190,0
|
|
20231127,182800,207753250,12190,12190,12190,12190,0
|
|
20231127,182700,207753250,12190,12190,12190,12190,0
|
|
20231127,182600,207753250,12190,12190,12190,12190,0
|
|
20231127,182500,207753250,12190,12190,12190,12190,0
|
|
20231127,182400,207753250,12190,12190,12190,12190,162
|
|
20231127,182300,207753250,12190,12190,12190,12190,0
|
|
20231127,182200,207753250,12190,12190,12190,12190,0
|
|
20231127,182100,207753250,12190,12190,12190,12190,0
|
|
20231127,182000,207753250,12190,12190,12190,12190,0
|
|
20231127,181900,207753250,12190,12190,12190,12190,0
|
|
20231127,181800,207753250,12190,12190,12190,12190,0
|
|
20231127,181700,207753250,12190,12190,12190,12190,0
|
|
20231127,181600,207753250,12190,12190,12190,12190,0
|
|
20231127,181500,207753250,12190,12190,12190,12190,0
|
|
20231127,181400,207753250,12190,12190,12190,12190,0
|
|
20231127,181300,207753250,12190,12190,12190,12190,0
|
|
20231127,181200,207753250,12190,12190,12190,12190,0
|
|
20231127,181100,207753250,12190,12190,12190,12190,0
|
|
20231127,181000,207753250,12190,12190,12190,12190,0
|
|
20231127,180900,207753250,12190,12190,12190,12190,0
|
|
20231127,180800,207753250,12190,12190,12190,12190,0
|
|
20231127,180700,207753250,12190,12190,12190,12190,0
|
|
20231127,180600,207753250,12190,12190,12190,12190,0
|
|
20231127,180500,207753250,12190,12190,12190,12190,0
|
|
20231127,180400,207753250,12190,12190,12190,12190,0
|
|
20231127,180300,207753250,12190,12190,12190,12190,0
|
|
20231127,180200,207753250,12190,12190,12190,12190,0
|
|
20231127,180100,207753250,12190,12190,12190,12190,0
|
|
20231127,180000,207753250,12190,12190,12190,12190,0
|
|
20231127,175900,207753250,12190,12190,12190,12190,0
|
|
20231127,175800,207753250,12190,12190,12190,12190,0
|
|
20231127,175700,207753250,12190,12190,12190,12190,0
|
|
20231127,175600,207753250,12190,12190,12190,12190,0
|
|
20231127,175500,207753250,12190,12190,12190,12190,0
|
|
20231127,175400,207753250,12190,12190,12190,12190,162
|
|
20231127,175300,207753250,12190,12190,12190,12190,0
|
|
20231127,175200,207753250,12190,12190,12190,12190,0
|
|
20231127,175100,207753250,12190,12190,12190,12190,0
|
|
20231127,175000,207753250,12190,12190,12190,12190,0
|
|
20231127,174900,207753250,12190,12190,12190,12190,0
|
|
20231127,174800,207753250,12190,12190,12190,12190,0
|
|
20231127,174700,207753250,12190,12190,12190,12190,0
|
|
20231127,174600,207753250,12190,12190,12190,12190,0
|
|
20231127,174500,207753250,12190,12190,12190,12190,0
|
|
20231127,174400,207753250,12190,12190,12190,12190,0
|
|
20231127,174300,207753250,12190,12190,12190,12190,0
|
|
20231127,174200,207753250,12190,12190,12190,12190,0
|
|
20231127,174100,207753250,12190,12190,12190,12190,0
|
|
20231127,174000,207753250,12190,12190,12190,12190,0
|
|
20231127,173900,207753250,12190,12190,12190,12190,0
|
|
20231127,173800,207753250,12190,12190,12190,12190,0
|
|
20231127,173700,207753250,12190,12190,12190,12190,0
|
|
20231127,173600,207753250,12190,12190,12190,12190,0
|
|
20231127,173500,207753250,12190,12190,12190,12190,0
|
|
20231127,173400,207753250,12190,12190,12190,12190,0
|
|
20231127,173300,207753250,12190,12190,12190,12190,0
|
|
20231127,173200,207753250,12190,12190,12190,12190,0
|
|
20231127,173100,207753250,12190,12190,12190,12190,0
|
|
20231127,173000,207753250,12190,12190,12190,12190,0
|
|
20231127,172900,207753250,12190,12190,12190,12190,0
|
|
20231127,172800,207753250,12190,12190,12190,12190,0
|
|
20231127,172700,207753250,12190,12190,12190,12190,0
|
|
20231127,172600,207753250,12190,12190,12190,12190,0
|
|
20231127,172500,207753250,12190,12190,12190,12190,0
|
|
20231127,172400,207753250,12190,12190,12190,12190,162
|
|
20231127,172300,207753250,12190,12190,12190,12190,0
|
|
20231127,172200,207753250,12190,12190,12190,12190,0
|
|
20231127,172100,207753250,12190,12190,12190,12190,0
|
|
20231127,172000,207753250,12190,12190,12190,12190,0
|
|
20231127,171900,207753250,12190,12190,12190,12190,0
|
|
20231127,171800,207753250,12190,12190,12190,12190,0
|
|
20231127,171700,207753250,12190,12190,12190,12190,0
|
|
20231127,171600,207753250,12190,12190,12190,12190,0
|
|
20231127,171500,207753250,12190,12190,12190,12190,0
|
|
20231127,171400,207753250,12190,12190,12190,12190,0
|
|
20231127,171300,207753250,12190,12190,12190,12190,0
|
|
20231127,171200,207753250,12190,12190,12190,12190,0
|
|
20231127,171100,207753250,12190,12190,12190,12190,0
|
|
20231127,171000,207753250,12190,12190,12190,12190,0
|
|
20231127,170900,207753250,12190,12190,12190,12190,0
|
|
20231127,170800,207753250,12190,12190,12190,12190,0
|
|
20231127,170700,207753250,12190,12190,12190,12190,0
|
|
20231127,170600,207753250,12190,12190,12190,12190,0
|
|
20231127,170500,207753250,12190,12190,12190,12190,0
|
|
20231127,170400,207753250,12190,12190,12190,12190,0
|
|
20231127,170300,207753250,12190,12190,12190,12190,0
|
|
20231127,170200,207753250,12190,12190,12190,12190,0
|
|
20231127,170100,207753250,12190,12190,12190,12190,0
|
|
20231127,170000,207753250,12190,12190,12190,12190,0
|
|
20231127,165900,207753250,12190,12190,12190,12190,0
|
|
20231127,165800,207753250,12190,12190,12190,12190,0
|
|
20231127,165700,207753250,12190,12190,12190,12190,0
|
|
20231127,165600,207753250,12190,12190,12190,12190,0
|
|
20231127,165500,207753250,12190,12190,12190,12190,0
|
|
20231127,165400,207753250,12190,12190,12190,12190,162
|
|
20231127,165300,207753250,12190,12190,12190,12190,0
|
|
20231127,165200,207753250,12190,12190,12190,12190,0
|
|
20231127,165100,207753250,12190,12190,12190,12190,0
|
|
20231127,165000,207753250,12190,12190,12190,12190,0
|
|
20231127,164900,207753250,12190,12190,12190,12190,0
|
|
20231127,164800,207753250,12190,12190,12190,12190,0
|
|
20231127,164700,207753250,12190,12190,12190,12190,0
|
|
20231127,164600,207753250,12190,12190,12190,12190,0
|
|
20231127,164500,207753250,12190,12190,12190,12190,0
|
|
20231127,164400,207753250,12190,12190,12190,12190,0
|
|
20231127,164300,207753250,12190,12190,12190,12190,0
|
|
20231127,164200,207753250,12190,12190,12190,12190,0
|
|
20231127,164100,207753250,12190,12190,12190,12190,0
|
|
20231127,164000,207753250,12190,12190,12190,12190,0
|
|
20231127,163900,207753250,12190,12190,12190,12190,0
|
|
20231127,163800,207753250,12190,12190,12190,12190,0
|
|
20231127,163700,207753250,12190,12190,12190,12190,0
|
|
20231127,163600,207753250,12190,12190,12190,12190,0
|
|
20231127,163500,207753250,12190,12190,12190,12190,0
|
|
20231127,163400,207753250,12190,12190,12190,12190,0
|
|
20231127,163300,207753250,12190,12190,12190,12190,0
|
|
20231127,163200,207753250,12190,12190,12190,12190,0
|
|
20231127,163100,207753250,12190,12190,12190,12190,0
|
|
20231127,163000,207753250,12190,12190,12190,12190,0
|
|
20231127,162900,207753250,12190,12190,12190,12190,0
|
|
20231127,162800,207753250,12190,12190,12190,12190,0
|
|
20231127,162700,207753250,12190,12190,12190,12190,0
|
|
20231127,162600,207753250,12190,12190,12190,12190,0
|
|
20231127,162500,207753250,12190,12190,12190,12190,0
|
|
20231127,162400,207753250,12190,12190,12190,12190,162
|
|
20231127,162300,207753250,12190,12190,12190,12190,0
|
|
20231127,162200,207753250,12190,12190,12190,12190,0
|
|
20231127,162100,207753250,12190,12190,12190,12190,0
|
|
20231127,162000,207753250,12190,12190,12190,12190,0
|
|
20231127,161900,207753250,12190,12190,12190,12190,0
|
|
20231127,161800,207753250,12190,12190,12190,12190,0
|
|
20231127,161700,207753250,12190,12190,12190,12190,0
|
|
20231127,161600,207753250,12190,12190,12190,12190,0
|
|
20231127,161500,207753250,12190,12190,12190,12190,0
|
|
20231127,161400,207753250,12190,12190,12190,12190,0
|
|
20231127,161300,207753250,12190,12190,12190,12190,0
|
|
20231127,161200,207753250,12190,12190,12190,12190,0
|
|
20231127,161100,207753250,12190,12190,12190,12190,0
|
|
20231127,161000,207753250,12190,12190,12190,12190,0
|
|
20231127,160900,207753250,12190,12190,12190,12190,0
|
|
20231127,160800,207753250,12190,12190,12190,12190,0
|
|
20231127,160700,207753250,12190,12190,12190,12190,0
|
|
20231127,160600,207753250,12190,12190,12190,12190,0
|
|
20231127,160500,207753250,12190,12190,12190,12190,0
|
|
20231127,160400,207753250,12190,12190,12190,12190,0
|
|
20231127,160300,207753250,12190,12190,12190,12190,0
|
|
20231127,160200,207753250,12190,12190,12190,12190,0
|
|
20231127,160100,207753250,12190,12190,12190,12190,0
|
|
20231127,160000,207753250,12190,12190,12190,12190,0
|
|
20231127,155900,207753250,12190,12190,12190,12190,0
|
|
20231127,155800,207753250,12190,12190,12190,12190,0
|
|
20231127,155700,207753250,12190,12190,12190,12190,0
|
|
20231127,155600,207753250,12190,12190,12190,12190,0
|
|
20231127,155500,207753250,12190,12190,12190,12190,0
|
|
20231127,155400,207753250,12190,12190,12190,12190,162
|
|
20231127,155300,207753250,12190,12190,12190,12190,0
|
|
20231127,155200,207753250,12190,12190,12190,12190,0
|
|
20231127,155100,207753250,12190,12190,12190,12190,0
|
|
20231127,155000,207753250,12190,12190,12190,12190,0
|
|
20231127,154900,207753250,12190,12190,12190,12190,0
|
|
20231127,154800,207753250,12190,12190,12190,12190,0
|
|
20231127,154700,207753250,12190,12190,12190,12190,0
|
|
20231127,154600,207753250,12190,12190,12190,12190,0
|
|
20231127,154500,207753250,12190,12190,12190,12190,0
|
|
20231127,154400,207753250,12190,12190,12190,12190,0
|
|
20231127,154300,207753250,12190,12190,12190,12190,0
|
|
20231127,154200,207753250,12190,12190,12190,12190,0
|
|
20231127,154100,207753250,12190,12190,12190,12190,0
|
|
20231127,154000,207753250,12190,12190,12190,12190,0
|
|
20231127,153900,207753250,12190,12190,12190,12190,0
|
|
20231127,153800,207753250,12190,12190,12190,12190,0
|
|
20231127,153700,207753250,12190,12190,12190,12190,0
|
|
20231127,153600,207753250,12190,12190,12190,12190,0
|
|
20231127,153500,207753250,12190,12190,12190,12190,0
|
|
20231127,153400,207753250,12190,12190,12190,12190,0
|
|
20231127,153300,207753250,12190,12190,12190,12190,0
|
|
20231127,153200,207753250,12190,12190,12190,12190,0
|
|
20231127,153100,207753250,12190,12190,12190,12190,0
|
|
20231127,153000,207753250,12190,12190,12190,12190,162
|
|
20231127,152900,205778470,12120,12120,12120,12120,0
|
|
20231127,152800,205778470,12120,12120,12120,12120,0
|
|
20231127,152700,205778470,12120,12120,12120,12120,0
|
|
20231127,152600,205778470,12120,12120,12120,12120,0
|
|
20231127,152500,205778470,12120,12120,12120,12120,0
|
|
20231127,152400,205778470,12120,12120,12120,12120,0
|
|
20231127,152300,205778470,12120,12120,12120,12120,0
|
|
20231127,152200,205778470,12120,12120,12120,12120,0
|
|
20231127,152100,205778470,12120,12120,12120,12120,0
|
|
20231127,152000,205778470,12120,12120,12120,12120,0
|
|
20231127,151900,205778470,12120,12000,12120,11900,668
|
|
20231127,151800,197779940,12030,12030,12030,12030,10
|
|
20231127,151700,197659640,12030,12030,12030,12030,0
|
|
20231127,151600,197659640,12030,12030,12030,12030,0
|
|
20231127,151500,197659640,12030,12030,12030,12030,0
|
|
20231127,151400,197659640,12030,12030,12030,12030,9
|
|
20231127,151300,197551370,12030,12030,12030,12030,0
|
|
20231127,151200,197551370,12030,12030,12030,12030,0
|
|
20231127,151100,197551370,12030,12030,12030,12030,0
|
|
20231127,151000,197551370,12030,12030,12030,12030,0
|
|
20231127,150900,197551370,12030,12030,12030,12030,0
|
|
20231127,150800,197551370,12030,11950,12030,11950,372
|
|
20231127,150700,193105890,11950,12030,12030,11950,497
|
|
20231127,150600,187127620,12030,12020,12030,12020,11
|
|
20231127,150500,186995370,12020,12020,12020,12020,1
|
|
20231127,150400,186983350,11950,12040,12040,11950,72
|
|
20231127,150300,186122860,11960,11960,11960,11960,10
|
|
20231127,150200,186003260,11990,11970,11990,11950,166
|
|
20231127,150100,184015410,11980,11980,11980,11980,1
|
|
20231127,150000,184003430,11990,12000,12000,11990,2
|
|
20231127,145900,183979440,12090,12090,12090,12090,0
|
|
20231127,145800,183979440,12090,12090,12090,12090,1
|
|
20231127,145700,183967350,12000,12110,12110,12000,7
|
|
20231127,145600,183883240,12000,12130,12130,12000,3
|
|
20231127,145500,183847090,12130,12130,12130,12130,0
|
|
20231127,145400,183847090,12130,12120,12130,12110,20
|
|
20231127,145300,183604570,12130,12130,12130,12130,0
|
|
20231127,145200,183604570,12130,12120,12130,12100,188
|
|
20231127,145100,181324360,12130,12120,12130,12110,289
|
|
20231127,145000,177819190,12140,12140,12140,12140,0
|
|
20231127,144900,177819190,12140,12060,12140,12060,665
|
|
20231127,144800,169786090,12060,12060,12060,12060,0
|
|
20231127,144700,169786090,12060,12060,12060,12060,5
|
|
20231127,144600,169725790,12140,12140,12140,12140,0
|
|
20231127,144500,169725790,12140,12130,12140,12130,12
|
|
20231127,144400,169580210,12130,12130,12130,12130,5
|
|
20231127,144300,169519560,12140,12090,12140,12090,20
|
|
20231127,144200,169277570,12060,12060,12060,12060,381
|
|
20231127,144100,164682710,12060,12060,12060,12060,8
|
|
20231127,144000,164586230,11980,11980,11980,11980,0
|
|
20231127,143900,164586230,11980,11980,11980,11980,1
|
|
20231127,143800,164574250,11990,12090,12090,11990,348
|
|
20231127,143700,160367030,12090,12090,12090,12090,0
|
|
20231127,143600,160367030,12090,12090,12090,12090,0
|
|
20231127,143500,160367030,12090,12090,12090,12090,0
|
|
20231127,143400,160367030,12090,12090,12090,12090,0
|
|
20231127,143300,160367030,12090,12090,12090,12090,0
|
|
20231127,143200,160367030,12090,12100,12100,12090,1007
|
|
20231127,143100,148182400,12140,12140,12140,12140,0
|
|
20231127,143000,148182400,12140,12140,12140,12140,0
|
|
20231127,142900,148182400,12140,12140,12140,12140,0
|
|
20231127,142800,148182400,12140,12120,12140,12120,7
|
|
20231127,142700,148097490,12140,11980,12140,11980,55
|
|
20231127,142600,147432110,11960,11960,11960,11960,1
|
|
20231127,142500,147420150,11950,11900,11950,11900,268
|
|
20231127,142400,144224540,11900,11900,11900,11890,500
|
|
20231127,142300,138274550,11900,11900,11900,11890,3
|
|
20231127,142200,138238860,11890,11890,11890,11890,71
|
|
20231127,142100,137394670,11890,11890,11890,11890,79
|
|
20231127,142000,136455360,11890,11870,11890,11870,222
|
|
20231127,141900,133815860,11860,11860,11860,11860,1
|
|
20231127,141800,133804000,11860,11860,11860,11860,1
|
|
20231127,141700,133792140,11900,11900,11900,11900,0
|
|
20231127,141600,133792140,11900,11900,11900,11900,129
|
|
20231127,141500,132257040,11910,11910,11910,11900,566
|
|
20231127,141400,125517350,11920,11920,11920,11920,408
|
|
20231127,141300,120653990,11970,11970,11970,11970,1
|
|
20231127,141200,120642020,11920,11920,11920,11920,0
|
|
20231127,141100,120642020,11920,11920,11920,11920,0
|
|
20231127,141000,120642020,11920,11920,11920,11920,0
|
|
20231127,140900,120642020,11920,11920,11920,11920,147
|
|
20231127,140800,118889780,11920,11920,11920,11920,0
|
|
20231127,140700,118889780,11920,11920,11920,11920,0
|
|
20231127,140600,118889780,11920,11990,11990,11920,2
|
|
20231127,140500,118865870,11920,11920,11920,11920,0
|
|
20231127,140400,118865870,11920,11930,11930,11920,2
|
|
20231127,140300,118842020,11990,11990,11990,11990,7
|
|
20231127,140200,118758090,11910,11910,11910,11910,1
|
|
20231127,140100,118746180,11910,11910,11910,11910,0
|
|
20231127,140000,118746180,11910,11940,11940,11910,287
|
|
20231127,135900,115323350,11940,11940,11940,11940,0
|
|
20231127,135800,115323350,11940,11980,11980,11940,7
|
|
20231127,135700,115239560,11940,11940,11940,11940,0
|
|
20231127,135600,115239560,11940,11940,11940,11940,0
|
|
20231127,135500,115239560,11940,11940,11940,11940,0
|
|
20231127,135400,115239560,11940,11940,11940,11940,100
|
|
20231127,135300,114045560,11940,11940,11940,11940,0
|
|
20231127,135200,114045560,11940,11940,11940,11940,101
|
|
20231127,135100,112839620,11940,11990,11990,11940,2
|
|
20231127,135000,112815690,11940,11940,11940,11940,0
|
|
20231127,134900,112815690,11940,11940,11940,11940,1
|
|
20231127,134800,112803750,11990,11990,11990,11990,1
|
|
20231127,134700,112791760,11940,11940,11940,11940,0
|
|
20231127,134600,112791760,11940,11950,12000,11940,1006
|
|
20231127,134500,100773670,12000,12000,12000,12000,49
|
|
20231127,134400,100185670,11950,11950,11950,11950,0
|
|
20231127,134300,100185670,11950,12000,12000,11950,81
|
|
20231127,134200,99213730,11950,11950,11950,11950,0
|
|
20231127,134100,99213730,11950,11970,11970,11950,3
|
|
20231127,134000,99177850,11950,11950,11950,11950,0
|
|
20231127,133900,99177850,11950,11950,11950,11950,0
|
|
20231127,133800,99177850,11950,11950,11950,11950,5
|
|
20231127,133700,99118100,11950,11950,11950,11950,0
|
|
20231127,133600,99118100,11950,11950,11950,11950,0
|
|
20231127,133500,99118100,11950,11950,11950,11950,0
|
|
20231127,133400,99118100,11950,11950,11950,11950,0
|
|
20231127,133300,99118100,11950,11950,11950,11950,0
|
|
20231127,133200,99118100,11950,11950,11950,11950,1
|
|
20231127,133100,99106150,12000,11990,12000,11990,52
|
|
20231127,133000,98482160,11950,11950,11950,11950,0
|
|
20231127,132900,98482160,11950,11950,11950,11950,1
|
|
20231127,132800,98470210,12000,11990,12000,11950,301
|
|
20231127,132700,94862240,11970,11970,11970,11970,0
|
|
20231127,132600,94862240,11970,11970,11970,11970,1
|
|
20231127,132500,94850270,11960,11960,11960,11960,0
|
|
20231127,132400,94850270,11960,11960,11960,11960,0
|
|
20231127,132300,94850270,11960,11990,11990,11960,130
|
|
20231127,132200,93291600,11990,11960,11990,11960,63
|
|
20231127,132100,92536530,11980,11980,11980,11980,1
|
|
20231127,132000,92524550,11960,11960,11960,11960,0
|
|
20231127,131900,92524550,11960,11960,11960,11960,0
|
|
20231127,131800,92524550,11960,11960,11960,11960,0
|
|
20231127,131700,92524550,11960,11960,11960,11960,0
|
|
20231127,131600,92524550,11960,11960,11960,11960,0
|
|
20231127,131500,92524550,11960,11980,11980,11950,4
|
|
20231127,131400,92476680,11950,11950,11970,11950,5
|
|
20231127,131300,92416890,11950,11980,11980,11950,709
|
|
20231127,131200,83938230,11980,11980,11980,11980,0
|
|
20231127,131100,83938230,11980,11980,11980,11980,0
|
|
20231127,131000,83938230,11980,11980,11980,11980,0
|
|
20231127,130900,83938230,11980,12000,12000,11980,5
|
|
20231127,130800,83878280,12010,12010,12010,12010,3
|
|
20231127,130700,83842250,12010,12010,12010,12010,5
|
|
20231127,130600,83782200,12000,12000,12000,12000,5
|
|
20231127,130500,83722200,12010,12000,12010,12000,10
|
|
20231127,130400,83602150,11960,11960,11960,11960,0
|
|
20231127,130300,83602150,11960,11960,11960,11960,0
|
|
20231127,130200,83602150,11960,11960,11960,11960,0
|
|
20231127,130100,83602150,11960,12050,12050,11960,18
|
|
20231127,130000,83385490,11960,11960,11960,11960,1
|
|
20231127,125900,83373530,11970,11980,11980,11970,325
|
|
20231127,125800,79481030,11980,11980,11980,11980,3
|
|
20231127,125700,79445090,12050,12040,12050,12040,6
|
|
20231127,125600,79372820,11970,11970,11970,11970,0
|
|
20231127,125500,79372820,11970,11970,11970,11970,0
|
|
20231127,125400,79372820,11970,11970,11970,11970,0
|
|
20231127,125300,79372820,11970,11970,11970,11970,0
|
|
20231127,125200,79372820,11970,11970,11970,11970,0
|
|
20231127,125100,79372820,11970,11970,11970,11970,0
|
|
20231127,125000,79372820,11970,11970,11970,11970,0
|
|
20231127,124900,79372820,11970,11970,11970,11970,0
|
|
20231127,124800,79372820,11970,11970,11970,11970,0
|
|
20231127,124700,79372820,11970,11980,11980,11970,5
|
|
20231127,124600,79312930,12080,11970,12080,11970,2
|
|
20231127,124500,79288880,12020,12020,12020,12020,0
|
|
20231127,124400,79288880,12020,12020,12020,12020,11
|
|
20231127,124300,79156660,11960,11990,11990,11960,9
|
|
20231127,124200,79048900,11960,11960,11960,11960,0
|
|
20231127,124100,79048900,11960,11970,11970,11960,5
|
|
20231127,124000,78989060,11960,11970,12020,11960,4
|
|
20231127,123900,78941150,11960,12020,12020,11960,32
|
|
20231127,123800,78558370,11960,11970,11970,11960,2
|
|
20231127,123700,78534440,11960,11960,11980,11960,10
|
|
20231127,123600,78414800,11970,12020,12030,11960,32
|
|
20231127,123500,78031180,12070,11960,12070,11960,5
|
|
20231127,123400,77970940,11960,11980,12070,11960,11
|
|
20231127,123300,77839110,12070,12000,12070,11950,356
|
|
20231127,123200,73567330,12000,12010,12010,12000,44
|
|
20231127,123100,73039010,12020,12090,12090,12020,70
|
|
20231127,123000,72193780,12090,12100,12100,12090,12
|
|
20231127,122900,72048600,12130,12130,12130,12130,0
|
|
20231127,122800,72048600,12130,12130,12130,12130,0
|
|
20231127,122700,72048600,12130,12130,12130,12130,1
|
|
20231127,122600,72036470,12100,12100,12100,12100,95
|
|
20231127,122500,70886970,12100,12100,12100,12100,0
|
|
20231127,122400,70886970,12100,12120,12120,12100,225
|
|
20231127,122300,68163840,12130,12130,12130,12130,0
|
|
20231127,122200,68163840,12130,12130,12130,12130,0
|
|
20231127,122100,68163840,12130,12130,12130,12130,15
|
|
20231127,122000,67981890,12130,12180,12180,12130,821
|
|
20231127,121900,58006170,12240,12240,12240,12240,0
|
|
20231127,121800,58006170,12240,12240,12240,12240,0
|
|
20231127,121700,58006170,12240,12240,12240,12240,0
|
|
20231127,121600,58006170,12240,12240,12240,12240,0
|
|
20231127,121500,58006170,12240,12240,12240,12240,0
|
|
20231127,121400,58006170,12240,12240,12240,12240,0
|
|
20231127,121300,58006170,12240,12240,12240,12240,1
|
|
20231127,121200,57993930,12200,12200,12200,12200,5
|
|
20231127,121100,57932930,12240,12240,12240,12240,0
|
|
20231127,121000,57932930,12240,12240,12240,12240,0
|
|
20231127,120900,57932930,12240,12240,12240,12240,0
|
|
20231127,120800,57932930,12240,12230,12240,12230,13
|
|
20231127,120700,57773900,12230,12230,12230,12230,0
|
|
20231127,120600,57773900,12230,12230,12230,12230,0
|
|
20231127,120500,57773900,12230,12230,12230,12230,0
|
|
20231127,120400,57773900,12230,12230,12230,12230,0
|
|
20231127,120300,57773900,12230,12230,12230,12230,0
|
|
20231127,120200,57773900,12230,12230,12230,12230,0
|
|
20231127,120100,57773900,12230,12230,12230,12230,0
|
|
20231127,120000,57773900,12230,12230,12230,12230,0
|
|
20231127,115900,57773900,12230,12230,12230,12230,0
|
|
20231127,115800,57773900,12230,12230,12230,12230,10
|
|
20231127,115700,57651600,12240,12240,12240,12240,0
|
|
20231127,115600,57651600,12240,12240,12240,12240,0
|
|
20231127,115500,57651600,12240,12240,12240,12240,0
|
|
20231127,115400,57651600,12240,12240,12240,12240,0
|
|
20231127,115300,57651600,12240,12240,12240,12240,0
|
|
20231127,115200,57651600,12240,12220,12240,12210,80
|
|
20231127,115100,56673970,12170,12170,12170,12170,0
|
|
20231127,115000,56673970,12170,12170,12170,12170,0
|
|
20231127,114900,56673970,12170,12170,12170,12170,10
|
|
20231127,114800,56552270,12230,12230,12230,12230,3
|
|
20231127,114700,56515580,12170,12170,12170,12170,18
|
|
20231127,114600,56296520,12230,12230,12230,12230,0
|
|
20231127,114500,56296520,12230,12230,12230,12230,0
|
|
20231127,114400,56296520,12230,12230,12230,12230,0
|
|
20231127,114300,56296520,12230,12230,12230,12230,0
|
|
20231127,114200,56296520,12230,12230,12230,12230,0
|
|
20231127,114100,56296520,12230,12230,12230,12230,0
|
|
20231127,114000,56296520,12230,12230,12230,12230,2
|
|
20231127,113900,56272060,12170,12170,12170,12170,0
|
|
20231127,113800,56272060,12170,12170,12170,12170,0
|
|
20231127,113700,56272060,12170,12250,12260,12170,25
|
|
20231127,113600,55965940,12260,12260,12260,12260,0
|
|
20231127,113500,55965940,12260,12260,12260,12260,0
|
|
20231127,113400,55965940,12260,12260,12260,12260,0
|
|
20231127,113300,55965940,12260,12260,12260,12260,0
|
|
20231127,113200,55965940,12260,12260,12260,12260,0
|
|
20231127,113100,55965940,12260,12260,12260,12260,0
|
|
20231127,113000,55965940,12260,12260,12260,12260,0
|
|
20231127,112900,55965940,12260,12220,12260,12220,14
|
|
20231127,112800,55794690,12180,12180,12180,12180,0
|
|
20231127,112700,55794690,12180,12180,12180,12180,0
|
|
20231127,112600,55794690,12180,12180,12180,12180,0
|
|
20231127,112500,55794690,12180,12190,12190,12180,2
|
|
20231127,112400,55770320,12200,12220,12220,12200,3
|
|
20231127,112300,55733690,12220,12220,12220,12220,0
|
|
20231127,112200,55733690,12220,12220,12220,12220,0
|
|
20231127,112100,55733690,12220,12220,12220,12220,0
|
|
20231127,112000,55733690,12220,12220,12220,12220,0
|
|
20231127,111900,55733690,12220,12220,12220,12220,0
|
|
20231127,111800,55733690,12220,12220,12220,12220,1
|
|
20231127,111700,55721470,12160,12160,12160,12160,0
|
|
20231127,111600,55721470,12160,12160,12160,12160,3
|
|
20231127,111500,55684990,12170,12170,12170,12170,0
|
|
20231127,111400,55684990,12170,12170,12170,12170,409
|
|
20231127,111300,50707460,12180,12180,12180,12180,0
|
|
20231127,111200,50707460,12180,12180,12180,12180,0
|
|
20231127,111100,50707460,12180,12180,12180,12180,0
|
|
20231127,111000,50707460,12180,12190,12190,12180,224
|
|
20231127,110900,47977720,12200,12200,12200,12200,0
|
|
20231127,110800,47977720,12200,12200,12200,12200,0
|
|
20231127,110700,47977720,12200,12200,12200,12200,91
|
|
20231127,110600,46867520,12190,12190,12190,12190,0
|
|
20231127,110500,46867520,12190,12190,12190,12190,0
|
|
20231127,110400,46867520,12190,12190,12190,12190,0
|
|
20231127,110300,46867520,12190,12190,12190,12190,0
|
|
20231127,110200,46867520,12190,12190,12190,12190,0
|
|
20231127,110100,46867520,12190,12190,12190,12190,0
|
|
20231127,110000,46867520,12190,12190,12190,12190,0
|
|
20231127,105900,46867520,12190,12190,12190,12190,0
|
|
20231127,105800,46867520,12190,12190,12190,12190,0
|
|
20231127,105700,46867520,12190,12190,12190,12190,0
|
|
20231127,105600,46867520,12190,12190,12190,12190,0
|
|
20231127,105500,46867520,12190,12190,12190,12190,0
|
|
20231127,105400,46867520,12190,12190,12190,12190,0
|
|
20231127,105300,46867520,12190,12190,12190,12190,0
|
|
20231127,105200,46867520,12190,12190,12190,12190,0
|
|
20231127,105100,46867520,12190,12190,12190,12190,1
|
|
20231127,105000,46855330,12260,12260,12260,12260,0
|
|
20231127,104900,46855330,12260,12260,12260,12260,0
|
|
20231127,104800,46855330,12260,12260,12260,12260,0
|
|
20231127,104700,46855330,12260,12260,12260,12260,0
|
|
20231127,104600,46855330,12260,12260,12260,12260,0
|
|
20231127,104500,46855330,12260,12230,12260,12230,5
|
|
20231127,104400,46794090,12240,12240,12240,12240,0
|
|
20231127,104300,46794090,12240,12240,12240,12240,0
|
|
20231127,104200,46794090,12240,12240,12240,12240,0
|
|
20231127,104100,46794090,12240,12240,12240,12240,0
|
|
20231127,104000,46794090,12240,12240,12240,12240,0
|
|
20231127,103900,46794090,12240,12240,12240,12240,48
|
|
20231127,103800,46206570,12240,12240,12240,12240,4
|
|
20231127,103700,46157610,12260,12260,12260,12260,0
|
|
20231127,103600,46157610,12260,12260,12260,12260,0
|
|
20231127,103500,46157610,12260,12260,12260,12260,0
|
|
20231127,103400,46157610,12260,12260,12260,12260,0
|
|
20231127,103300,46157610,12260,12260,12260,12260,0
|
|
20231127,103200,46157610,12260,12200,12270,12200,34
|
|
20231127,103100,45741210,12180,12170,12180,12170,10
|
|
20231127,103000,45619500,12160,12240,12240,12150,700
|
|
20231127,102900,37083290,12290,12290,12290,12290,0
|
|
20231127,102800,37083290,12290,12290,12290,12290,0
|
|
20231127,102700,37083290,12290,12290,12290,12290,0
|
|
20231127,102600,37083290,12290,12250,12290,12250,13
|
|
20231127,102500,36923920,12310,12310,12310,12310,0
|
|
20231127,102400,36923920,12310,12310,12310,12310,0
|
|
20231127,102300,36923920,12310,12310,12310,12310,0
|
|
20231127,102200,36923920,12310,12310,12310,12310,0
|
|
20231127,102100,36923920,12310,12310,12310,12310,0
|
|
20231127,102000,36923920,12310,12310,12310,12310,0
|
|
20231127,101900,36923920,12310,12310,12310,12310,0
|
|
20231127,101800,36923920,12310,12300,12310,12250,118
|
|
20231127,101700,35477600,12260,12320,12320,12260,78
|
|
20231127,101600,34520060,12320,12320,12320,12320,0
|
|
20231127,101500,34520060,12320,12320,12320,12320,0
|
|
20231127,101400,34520060,12320,12320,12320,12320,0
|
|
20231127,101300,34520060,12320,12320,12320,12320,0
|
|
20231127,101200,34520060,12320,12320,12320,12320,0
|
|
20231127,101100,34520060,12320,12320,12320,12320,0
|
|
20231127,101000,34520060,12320,12380,12380,12300,318
|
|
20231127,100900,30607360,12330,12330,12330,12330,42
|
|
20231127,100800,30089500,12410,12410,12410,12410,0
|
|
20231127,100700,30089500,12410,12410,12410,12410,0
|
|
20231127,100600,30089500,12410,12410,12410,12410,0
|
|
20231127,100500,30089500,12410,12410,12410,12410,29
|
|
20231127,100400,29729610,12420,12420,12420,12420,0
|
|
20231127,100300,29729610,12420,12420,12420,12420,0
|
|
20231127,100200,29729610,12420,12420,12420,12420,0
|
|
20231127,100100,29729610,12420,12420,12420,12420,0
|
|
20231127,100000,29729610,12420,12420,12420,12420,1
|
|
20231127,095900,29717190,12400,12400,12400,12400,1
|
|
20231127,095800,29704790,12360,12360,12360,12360,0
|
|
20231127,095700,29704790,12360,12360,12360,12360,0
|
|
20231127,095600,29704790,12360,12360,12360,12360,39
|
|
20231127,095500,29222750,12440,12440,12440,12440,1
|
|
20231127,095400,29210310,12360,12360,12360,12360,59
|
|
20231127,095300,28481070,12360,12360,12360,12360,40
|
|
20231127,095200,27986670,12360,12490,12500,12360,533
|
|
20231127,095100,21385370,12430,12500,12500,12430,19
|
|
20231127,095000,21148750,12450,12500,12500,12450,112
|
|
20231127,094900,19753980,12520,12520,12520,12520,0
|
|
20231127,094800,19753980,12520,12520,12520,12520,10
|
|
20231127,094700,19628780,12520,12520,12520,12520,1
|
|
20231127,094600,19616260,12520,12520,12520,12520,3
|
|
20231127,094500,19578700,12520,12520,12520,12520,5
|
|
20231127,094400,19516100,12520,12520,12520,12520,0
|
|
20231127,094300,19516100,12520,12520,12520,12520,6
|
|
20231127,094200,19440980,12550,12550,12550,12550,0
|
|
20231127,094100,19440980,12550,12550,12550,12550,0
|
|
20231127,094000,19440980,12550,12540,12550,12540,299
|
|
20231127,093900,15691510,12540,12480,12540,12480,218
|
|
20231127,093800,12959200,12480,12480,12480,12480,0
|
|
20231127,093700,12959200,12480,12480,12480,12480,11
|
|
20231127,093600,12821920,12490,12500,12510,12490,41
|
|
20231127,093500,12309570,12500,12430,12500,12430,73
|
|
20231127,093400,11400770,12430,12430,12430,12430,1
|
|
20231127,093300,11388340,12420,12420,12420,12420,55
|
|
20231127,093200,10705240,12420,12400,12430,12400,74
|
|
20231127,093100,9786580,12400,12390,12400,12390,57
|
|
20231127,093000,9080340,12390,12390,12390,12390,0
|
|
20231127,092900,9080340,12390,12390,12390,12390,0
|
|
20231127,092800,9080340,12390,12390,12390,12390,30
|
|
20231127,092700,8708640,12390,12390,12390,12390,20
|
|
20231127,092600,8460840,12390,12390,12390,12390,5
|
|
20231127,092500,8398890,12390,12380,12390,12380,40
|
|
20231127,092400,7903300,12400,12390,12400,12390,33
|
|
20231127,092300,7494410,12400,12320,12400,12320,411
|
|
20231127,092200,2430260,12310,12310,12310,12310,0
|
|
20231127,092100,2430260,12310,12310,12310,12310,1
|
|
20231127,092000,2417950,12320,12320,12320,12320,0
|
|
20231127,091900,2417950,12320,12320,12320,12320,0
|
|
20231127,091800,2417950,12320,12320,12320,12320,0
|
|
20231127,091700,2417950,12320,12320,12320,12310,14
|
|
20231127,091600,2245480,12270,12280,12280,12270,23
|
|
20231127,091500,1963110,12330,12290,12330,12290,4
|
|
20231127,091400,1913830,12360,12360,12360,12360,0
|
|
20231127,091300,1913830,12360,12360,12360,12360,81
|
|
20231127,091200,912670,12360,12360,12360,12360,10
|
|
20231127,091100,789070,12290,12290,12290,12290,10
|
|
20231127,091000,666170,12290,12290,12290,12290,4
|
|
20231127,090900,617010,12390,12310,12390,12290,30
|
|
20231127,090800,247240,12360,12360,12360,12360,0
|
|
20231127,090700,247240,12360,12360,12360,12360,0
|
|
20231127,090600,247240,12360,12360,12360,12360,0
|
|
20231127,090500,247240,12360,12360,12360,12360,0
|
|
20231127,090400,247240,12360,12360,12360,12360,5
|
|
20231127,090300,185440,12310,12310,12310,12310,0
|
|
20231127,090200,185440,12310,12310,12310,12310,1
|
|
20231127,090100,173130,12320,12320,12320,12320,1
|
|
20231127,090000,160810,12370,12370,12370,12370,13
|