692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,202900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,202800,1183980350,45600,45600,45600,45600,0
|
|
20231127,202700,1183980350,45600,45600,45600,45600,0
|
|
20231127,202600,1183980350,45600,45600,45600,45600,0
|
|
20231127,202500,1183980350,45600,45600,45600,45600,0
|
|
20231127,202400,1183980350,45600,45600,45600,45600,0
|
|
20231127,202300,1183980350,45600,45600,45600,45600,0
|
|
20231127,202200,1183980350,45600,45600,45600,45600,0
|
|
20231127,202100,1183980350,45600,45600,45600,45600,0
|
|
20231127,202000,1183980350,45600,45600,45600,45600,0
|
|
20231127,201900,1183980350,45600,45600,45600,45600,0
|
|
20231127,201800,1183980350,45600,45600,45600,45600,0
|
|
20231127,201700,1183980350,45600,45600,45600,45600,0
|
|
20231127,201600,1183980350,45600,45600,45600,45600,0
|
|
20231127,201500,1183980350,45600,45600,45600,45600,0
|
|
20231127,201400,1183980350,45600,45600,45600,45600,0
|
|
20231127,201300,1183980350,45600,45600,45600,45600,0
|
|
20231127,201200,1183980350,45600,45600,45600,45600,0
|
|
20231127,201100,1183980350,45600,45600,45600,45600,0
|
|
20231127,201000,1183980350,45600,45600,45600,45600,0
|
|
20231127,200900,1183980350,45600,45600,45600,45600,0
|
|
20231127,200800,1183980350,45600,45600,45600,45600,0
|
|
20231127,200700,1183980350,45600,45600,45600,45600,0
|
|
20231127,200600,1183980350,45600,45600,45600,45600,0
|
|
20231127,200500,1183980350,45600,45600,45600,45600,0
|
|
20231127,200400,1183980350,45600,45600,45600,45600,0
|
|
20231127,200300,1183980350,45600,45600,45600,45600,0
|
|
20231127,200200,1183980350,45600,45600,45600,45600,0
|
|
20231127,200100,1183980350,45600,45600,45600,45600,0
|
|
20231127,200000,1183980350,45600,45600,45600,45600,0
|
|
20231127,195900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,195800,1183980350,45600,45600,45600,45600,0
|
|
20231127,195700,1183980350,45600,45600,45600,45600,0
|
|
20231127,195600,1183980350,45600,45600,45600,45600,0
|
|
20231127,195500,1183980350,45600,45600,45600,45600,0
|
|
20231127,195400,1183980350,45600,45600,45600,45600,0
|
|
20231127,195300,1183980350,45600,45600,45600,45600,0
|
|
20231127,195200,1183980350,45600,45600,45600,45600,0
|
|
20231127,195100,1183980350,45600,45600,45600,45600,0
|
|
20231127,195000,1183980350,45600,45600,45600,45600,0
|
|
20231127,194900,1183980350,45600,45600,45600,45600,0
|
|
20231127,194800,1183980350,45600,45600,45600,45600,0
|
|
20231127,194700,1183980350,45600,45600,45600,45600,0
|
|
20231127,194600,1183980350,45600,45600,45600,45600,0
|
|
20231127,194500,1183980350,45600,45600,45600,45600,0
|
|
20231127,194400,1183980350,45600,45600,45600,45600,0
|
|
20231127,194300,1183980350,45600,45600,45600,45600,0
|
|
20231127,194200,1183980350,45600,45600,45600,45600,0
|
|
20231127,194100,1183980350,45600,45600,45600,45600,0
|
|
20231127,194000,1183980350,45600,45600,45600,45600,0
|
|
20231127,193900,1183980350,45600,45600,45600,45600,0
|
|
20231127,193800,1183980350,45600,45600,45600,45600,0
|
|
20231127,193700,1183980350,45600,45600,45600,45600,0
|
|
20231127,193600,1183980350,45600,45600,45600,45600,0
|
|
20231127,193500,1183980350,45600,45600,45600,45600,0
|
|
20231127,193400,1183980350,45600,45600,45600,45600,0
|
|
20231127,193300,1183980350,45600,45600,45600,45600,0
|
|
20231127,193200,1183980350,45600,45600,45600,45600,0
|
|
20231127,193100,1183980350,45600,45600,45600,45600,0
|
|
20231127,193000,1183980350,45600,45600,45600,45600,0
|
|
20231127,192900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,192800,1183980350,45600,45600,45600,45600,0
|
|
20231127,192700,1183980350,45600,45600,45600,45600,0
|
|
20231127,192600,1183980350,45600,45600,45600,45600,0
|
|
20231127,192500,1183980350,45600,45600,45600,45600,0
|
|
20231127,192400,1183980350,45600,45600,45600,45600,0
|
|
20231127,192300,1183980350,45600,45600,45600,45600,0
|
|
20231127,192200,1183980350,45600,45600,45600,45600,0
|
|
20231127,192100,1183980350,45600,45600,45600,45600,0
|
|
20231127,192000,1183980350,45600,45600,45600,45600,0
|
|
20231127,191900,1183980350,45600,45600,45600,45600,0
|
|
20231127,191800,1183980350,45600,45600,45600,45600,0
|
|
20231127,191700,1183980350,45600,45600,45600,45600,0
|
|
20231127,191600,1183980350,45600,45600,45600,45600,0
|
|
20231127,191500,1183980350,45600,45600,45600,45600,0
|
|
20231127,191400,1183980350,45600,45600,45600,45600,0
|
|
20231127,191300,1183980350,45600,45600,45600,45600,0
|
|
20231127,191200,1183980350,45600,45600,45600,45600,0
|
|
20231127,191100,1183980350,45600,45600,45600,45600,0
|
|
20231127,191000,1183980350,45600,45600,45600,45600,0
|
|
20231127,190900,1183980350,45600,45600,45600,45600,0
|
|
20231127,190800,1183980350,45600,45600,45600,45600,0
|
|
20231127,190700,1183980350,45600,45600,45600,45600,0
|
|
20231127,190600,1183980350,45600,45600,45600,45600,0
|
|
20231127,190500,1183980350,45600,45600,45600,45600,0
|
|
20231127,190400,1183980350,45600,45600,45600,45600,0
|
|
20231127,190300,1183980350,45600,45600,45600,45600,0
|
|
20231127,190200,1183980350,45600,45600,45600,45600,0
|
|
20231127,190100,1183980350,45600,45600,45600,45600,0
|
|
20231127,190000,1183980350,45600,45600,45600,45600,0
|
|
20231127,185900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,185800,1183980350,45600,45600,45600,45600,0
|
|
20231127,185700,1183980350,45600,45600,45600,45600,0
|
|
20231127,185600,1183980350,45600,45600,45600,45600,0
|
|
20231127,185500,1183980350,45600,45600,45600,45600,0
|
|
20231127,185400,1183980350,45600,45600,45600,45600,0
|
|
20231127,185300,1183980350,45600,45600,45600,45600,0
|
|
20231127,185200,1183980350,45600,45600,45600,45600,0
|
|
20231127,185100,1183980350,45600,45600,45600,45600,0
|
|
20231127,185000,1183980350,45600,45600,45600,45600,0
|
|
20231127,184900,1183980350,45600,45600,45600,45600,0
|
|
20231127,184800,1183980350,45600,45600,45600,45600,0
|
|
20231127,184700,1183980350,45600,45600,45600,45600,0
|
|
20231127,184600,1183980350,45600,45600,45600,45600,0
|
|
20231127,184500,1183980350,45600,45600,45600,45600,0
|
|
20231127,184400,1183980350,45600,45600,45600,45600,0
|
|
20231127,184300,1183980350,45600,45600,45600,45600,0
|
|
20231127,184200,1183980350,45600,45600,45600,45600,0
|
|
20231127,184100,1183980350,45600,45600,45600,45600,0
|
|
20231127,184000,1183980350,45600,45600,45600,45600,0
|
|
20231127,183900,1183980350,45600,45600,45600,45600,0
|
|
20231127,183800,1183980350,45600,45600,45600,45600,0
|
|
20231127,183700,1183980350,45600,45600,45600,45600,0
|
|
20231127,183600,1183980350,45600,45600,45600,45600,0
|
|
20231127,183500,1183980350,45600,45600,45600,45600,0
|
|
20231127,183400,1183980350,45600,45600,45600,45600,0
|
|
20231127,183300,1183980350,45600,45600,45600,45600,0
|
|
20231127,183200,1183980350,45600,45600,45600,45600,0
|
|
20231127,183100,1183980350,45600,45600,45600,45600,0
|
|
20231127,183000,1183980350,45600,45600,45600,45600,0
|
|
20231127,182900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,182800,1183980350,45600,45600,45600,45600,0
|
|
20231127,182700,1183980350,45600,45600,45600,45600,0
|
|
20231127,182600,1183980350,45600,45600,45600,45600,0
|
|
20231127,182500,1183980350,45600,45600,45600,45600,0
|
|
20231127,182400,1183980350,45600,45600,45600,45600,0
|
|
20231127,182300,1183980350,45600,45600,45600,45600,0
|
|
20231127,182200,1183980350,45600,45600,45600,45600,0
|
|
20231127,182100,1183980350,45600,45600,45600,45600,0
|
|
20231127,182000,1183980350,45600,45600,45600,45600,0
|
|
20231127,181900,1183980350,45600,45600,45600,45600,0
|
|
20231127,181800,1183980350,45600,45600,45600,45600,0
|
|
20231127,181700,1183980350,45600,45600,45600,45600,0
|
|
20231127,181600,1183980350,45600,45600,45600,45600,0
|
|
20231127,181500,1183980350,45600,45600,45600,45600,0
|
|
20231127,181400,1183980350,45600,45600,45600,45600,0
|
|
20231127,181300,1183980350,45600,45600,45600,45600,0
|
|
20231127,181200,1183980350,45600,45600,45600,45600,0
|
|
20231127,181100,1183980350,45600,45600,45600,45600,0
|
|
20231127,181000,1183980350,45600,45600,45600,45600,0
|
|
20231127,180900,1183980350,45600,45600,45600,45600,0
|
|
20231127,180800,1183980350,45600,45600,45600,45600,0
|
|
20231127,180700,1183980350,45600,45600,45600,45600,0
|
|
20231127,180600,1183980350,45600,45600,45600,45600,0
|
|
20231127,180500,1183980350,45600,45600,45600,45600,0
|
|
20231127,180400,1183980350,45600,45600,45600,45600,0
|
|
20231127,180300,1183980350,45600,45600,45600,45600,0
|
|
20231127,180200,1183980350,45600,45600,45600,45600,0
|
|
20231127,180100,1183980350,45600,45600,45600,45600,0
|
|
20231127,180000,1183980350,45600,45600,45600,45600,0
|
|
20231127,175900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,175800,1183980350,45600,45600,45600,45600,0
|
|
20231127,175700,1183980350,45600,45600,45600,45600,0
|
|
20231127,175600,1183980350,45600,45600,45600,45600,0
|
|
20231127,175500,1183980350,45600,45600,45600,45600,0
|
|
20231127,175400,1183980350,45600,45600,45600,45600,0
|
|
20231127,175300,1183980350,45600,45600,45600,45600,0
|
|
20231127,175200,1183980350,45600,45600,45600,45600,0
|
|
20231127,175100,1183980350,45600,45600,45600,45600,0
|
|
20231127,175000,1183980350,45600,45600,45600,45600,0
|
|
20231127,174900,1183980350,45600,45600,45600,45600,0
|
|
20231127,174800,1183980350,45600,45600,45600,45600,0
|
|
20231127,174700,1183980350,45600,45600,45600,45600,0
|
|
20231127,174600,1183980350,45600,45600,45600,45600,0
|
|
20231127,174500,1183980350,45600,45600,45600,45600,0
|
|
20231127,174400,1183980350,45600,45600,45600,45600,0
|
|
20231127,174300,1183980350,45600,45600,45600,45600,0
|
|
20231127,174200,1183980350,45600,45600,45600,45600,0
|
|
20231127,174100,1183980350,45600,45600,45600,45600,0
|
|
20231127,174000,1183980350,45600,45600,45600,45600,0
|
|
20231127,173900,1183980350,45600,45600,45600,45600,0
|
|
20231127,173800,1183980350,45600,45600,45600,45600,0
|
|
20231127,173700,1183980350,45600,45600,45600,45600,0
|
|
20231127,173600,1183980350,45600,45600,45600,45600,0
|
|
20231127,173500,1183980350,45600,45600,45600,45600,0
|
|
20231127,173400,1183980350,45600,45600,45600,45600,0
|
|
20231127,173300,1183980350,45600,45600,45600,45600,0
|
|
20231127,173200,1183980350,45600,45600,45600,45600,0
|
|
20231127,173100,1183980350,45600,45600,45600,45600,0
|
|
20231127,173000,1183980350,45600,45600,45600,45600,0
|
|
20231127,172900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,172800,1183980350,45600,45600,45600,45600,0
|
|
20231127,172700,1183980350,45600,45600,45600,45600,0
|
|
20231127,172600,1183980350,45600,45600,45600,45600,0
|
|
20231127,172500,1183980350,45600,45600,45600,45600,0
|
|
20231127,172400,1183980350,45600,45600,45600,45600,0
|
|
20231127,172300,1183980350,45600,45600,45600,45600,0
|
|
20231127,172200,1183980350,45600,45600,45600,45600,0
|
|
20231127,172100,1183980350,45600,45600,45600,45600,0
|
|
20231127,172000,1183980350,45600,45600,45600,45600,0
|
|
20231127,171900,1183980350,45600,45600,45600,45600,0
|
|
20231127,171800,1183980350,45600,45600,45600,45600,0
|
|
20231127,171700,1183980350,45600,45600,45600,45600,0
|
|
20231127,171600,1183980350,45600,45600,45600,45600,0
|
|
20231127,171500,1183980350,45600,45600,45600,45600,0
|
|
20231127,171400,1183980350,45600,45600,45600,45600,0
|
|
20231127,171300,1183980350,45600,45600,45600,45600,0
|
|
20231127,171200,1183980350,45600,45600,45600,45600,0
|
|
20231127,171100,1183980350,45600,45600,45600,45600,0
|
|
20231127,171000,1183980350,45600,45600,45600,45600,0
|
|
20231127,170900,1183980350,45600,45600,45600,45600,0
|
|
20231127,170800,1183980350,45600,45600,45600,45600,0
|
|
20231127,170700,1183980350,45600,45600,45600,45600,0
|
|
20231127,170600,1183980350,45600,45600,45600,45600,0
|
|
20231127,170500,1183980350,45600,45600,45600,45600,0
|
|
20231127,170400,1183980350,45600,45600,45600,45600,0
|
|
20231127,170300,1183980350,45600,45600,45600,45600,0
|
|
20231127,170200,1183980350,45600,45600,45600,45600,0
|
|
20231127,170100,1183980350,45600,45600,45600,45600,0
|
|
20231127,170000,1183980350,45600,45600,45600,45600,0
|
|
20231127,165900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,165800,1183980350,45600,45600,45600,45600,0
|
|
20231127,165700,1183980350,45600,45600,45600,45600,0
|
|
20231127,165600,1183980350,45600,45600,45600,45600,0
|
|
20231127,165500,1183980350,45600,45600,45600,45600,0
|
|
20231127,165400,1183980350,45600,45600,45600,45600,0
|
|
20231127,165300,1183980350,45600,45600,45600,45600,0
|
|
20231127,165200,1183980350,45600,45600,45600,45600,0
|
|
20231127,165100,1183980350,45600,45600,45600,45600,0
|
|
20231127,165000,1183980350,45600,45600,45600,45600,0
|
|
20231127,164900,1183980350,45600,45600,45600,45600,0
|
|
20231127,164800,1183980350,45600,45600,45600,45600,0
|
|
20231127,164700,1183980350,45600,45600,45600,45600,0
|
|
20231127,164600,1183980350,45600,45600,45600,45600,0
|
|
20231127,164500,1183980350,45600,45600,45600,45600,0
|
|
20231127,164400,1183980350,45600,45600,45600,45600,0
|
|
20231127,164300,1183980350,45600,45600,45600,45600,0
|
|
20231127,164200,1183980350,45600,45600,45600,45600,0
|
|
20231127,164100,1183980350,45600,45600,45600,45600,0
|
|
20231127,164000,1183980350,45600,45600,45600,45600,0
|
|
20231127,163900,1183980350,45600,45600,45600,45600,0
|
|
20231127,163800,1183980350,45600,45600,45600,45600,0
|
|
20231127,163700,1183980350,45600,45600,45600,45600,0
|
|
20231127,163600,1183980350,45600,45600,45600,45600,0
|
|
20231127,163500,1183980350,45600,45600,45600,45600,0
|
|
20231127,163400,1183980350,45600,45600,45600,45600,0
|
|
20231127,163300,1183980350,45600,45600,45600,45600,0
|
|
20231127,163200,1183980350,45600,45600,45600,45600,0
|
|
20231127,163100,1183980350,45600,45600,45600,45600,0
|
|
20231127,163000,1183980350,45600,45600,45600,45600,0
|
|
20231127,162900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,162800,1183980350,45600,45600,45600,45600,0
|
|
20231127,162700,1183980350,45600,45600,45600,45600,0
|
|
20231127,162600,1183980350,45600,45600,45600,45600,0
|
|
20231127,162500,1183980350,45600,45600,45600,45600,0
|
|
20231127,162400,1183980350,45600,45600,45600,45600,0
|
|
20231127,162300,1183980350,45600,45600,45600,45600,0
|
|
20231127,162200,1183980350,45600,45600,45600,45600,0
|
|
20231127,162100,1183980350,45600,45600,45600,45600,0
|
|
20231127,162000,1183980350,45600,45600,45600,45600,0
|
|
20231127,161900,1183980350,45600,45600,45600,45600,0
|
|
20231127,161800,1183980350,45600,45600,45600,45600,0
|
|
20231127,161700,1183980350,45600,45600,45600,45600,0
|
|
20231127,161600,1183980350,45600,45600,45600,45600,0
|
|
20231127,161500,1183980350,45600,45600,45600,45600,0
|
|
20231127,161400,1183980350,45600,45600,45600,45600,0
|
|
20231127,161300,1183980350,45600,45600,45600,45600,0
|
|
20231127,161200,1183980350,45600,45600,45600,45600,0
|
|
20231127,161100,1183980350,45600,45600,45600,45600,0
|
|
20231127,161000,1183980350,45600,45600,45600,45600,0
|
|
20231127,160900,1183980350,45600,45600,45600,45600,0
|
|
20231127,160800,1183980350,45600,45600,45600,45600,0
|
|
20231127,160700,1183980350,45600,45600,45600,45600,0
|
|
20231127,160600,1183980350,45600,45600,45600,45600,0
|
|
20231127,160500,1183980350,45600,45600,45600,45600,0
|
|
20231127,160400,1183980350,45600,45600,45600,45600,0
|
|
20231127,160300,1183980350,45600,45600,45600,45600,0
|
|
20231127,160200,1183980350,45600,45600,45600,45600,0
|
|
20231127,160100,1183980350,45600,45600,45600,45600,0
|
|
20231127,160000,1183980350,45600,45600,45600,45600,0
|
|
20231127,155900,1183980350,45600,45600,45600,45600,1403
|
|
20231127,155800,1183980350,45600,45600,45600,45600,0
|
|
20231127,155700,1183980350,45600,45600,45600,45600,0
|
|
20231127,155600,1183980350,45600,45600,45600,45600,0
|
|
20231127,155500,1183980350,45600,45600,45600,45600,0
|
|
20231127,155400,1183980350,45600,45600,45600,45600,0
|
|
20231127,155300,1183980350,45600,45600,45600,45600,0
|
|
20231127,155200,1183980350,45600,45600,45600,45600,0
|
|
20231127,155100,1183980350,45600,45600,45600,45600,0
|
|
20231127,155000,1183980350,45600,45600,45600,45600,0
|
|
20231127,154900,1183980350,45600,45600,45600,45600,0
|
|
20231127,154800,1183980350,45600,45600,45600,45600,0
|
|
20231127,154700,1183980350,45600,45600,45600,45600,0
|
|
20231127,154600,1183980350,45600,45600,45600,45600,0
|
|
20231127,154500,1183980350,45600,45600,45600,45600,0
|
|
20231127,154400,1183980350,45600,45600,45600,45600,0
|
|
20231127,154300,1183980350,45600,45600,45600,45600,0
|
|
20231127,154200,1183980350,45600,45600,45600,45600,0
|
|
20231127,154100,1183980350,45600,45600,45600,45600,0
|
|
20231127,154000,1183980350,45600,45600,45600,45600,0
|
|
20231127,153900,1183980350,45600,45600,45600,45600,0
|
|
20231127,153800,1183980350,45600,45600,45600,45600,0
|
|
20231127,153700,1183980350,45600,45600,45600,45600,0
|
|
20231127,153600,1183980350,45600,45600,45600,45600,0
|
|
20231127,153500,1183980350,45600,45600,45600,45600,0
|
|
20231127,153400,1183980350,45600,45600,45600,45600,0
|
|
20231127,153300,1183980350,45600,45600,45600,45600,0
|
|
20231127,153200,1183980350,45600,45600,45600,45600,0
|
|
20231127,153100,1183980350,45600,45600,45600,45600,0
|
|
20231127,153000,1183980350,45600,45600,45600,45600,1403
|
|
20231127,152900,1120003550,45800,45800,45800,45800,0
|
|
20231127,152800,1120003550,45800,45800,45800,45800,0
|
|
20231127,152700,1120003550,45800,45800,45800,45800,0
|
|
20231127,152600,1120003550,45800,45800,45800,45800,0
|
|
20231127,152500,1120003550,45800,45800,45800,45800,0
|
|
20231127,152400,1120003550,45800,45800,45800,45800,0
|
|
20231127,152300,1120003550,45800,45800,45800,45800,0
|
|
20231127,152200,1120003550,45800,45800,45800,45800,0
|
|
20231127,152100,1120003550,45800,45800,45800,45800,0
|
|
20231127,152000,1120003550,45800,45800,45800,45800,0
|
|
20231127,151900,1120003550,45800,45600,45800,45550,25
|
|
20231127,151800,1118864250,45600,45600,45600,45600,129
|
|
20231127,151700,1112981850,45850,45600,45850,45550,310
|
|
20231127,151600,1098854800,45800,45800,45800,45800,13
|
|
20231127,151500,1098259400,45800,45800,45800,45800,3
|
|
20231127,151400,1098122000,45800,45600,45800,45600,96
|
|
20231127,151300,1093741600,45550,45650,45650,45550,24
|
|
20231127,151200,1092647050,45650,45650,45650,45650,16
|
|
20231127,151100,1091916650,45650,45800,45850,45650,99
|
|
20231127,151000,1087383300,45800,45600,45800,45600,89
|
|
20231127,150900,1083320000,45850,45850,45850,45850,0
|
|
20231127,150800,1083320000,45850,45600,45850,45550,306
|
|
20231127,150700,1069333350,45600,45600,45600,45600,0
|
|
20231127,150600,1069333350,45600,45600,45600,45600,55
|
|
20231127,150500,1066825350,45650,45650,45650,45650,41
|
|
20231127,150400,1064953700,45700,45700,45700,45700,1
|
|
20231127,150300,1064908000,45700,45800,45800,45700,468
|
|
20231127,150200,1043519550,45800,45750,45800,45750,27
|
|
20231127,150100,1042284050,45800,45800,45800,45800,16
|
|
20231127,150000,1041551250,45850,45850,45850,45850,5
|
|
20231127,145900,1041322000,45900,45850,45900,45850,68
|
|
20231127,145800,1038202550,45850,45850,45850,45850,40
|
|
20231127,145700,1036368550,45850,45800,45850,45800,14
|
|
20231127,145600,1035726850,45750,45750,45750,45750,36
|
|
20231127,145500,1034079850,45700,45750,45750,45700,66
|
|
20231127,145400,1031061400,45750,45750,45750,45750,0
|
|
20231127,145300,1031061400,45750,45750,45750,45750,18
|
|
20231127,145200,1030237900,45750,45750,45750,45750,201
|
|
20231127,145100,1021042150,45800,45800,45800,45800,33
|
|
20231127,145000,1019530750,45850,45900,45900,45850,46
|
|
20231127,144900,1017421600,45900,45900,45900,45900,3
|
|
20231127,144800,1017283900,45950,45900,45950,45900,41
|
|
20231127,144700,1015400600,45950,45700,45950,45700,455
|
|
20231127,144600,994584000,45700,45700,45700,45700,43
|
|
20231127,144500,992618900,45700,45650,45700,45650,657
|
|
20231127,144400,962620350,45650,45650,45650,45650,1
|
|
20231127,144300,962574700,45650,45600,45650,45600,5
|
|
20231127,144200,962346650,45600,45600,45600,45600,10
|
|
20231127,144100,961890650,45600,45600,45600,45600,7
|
|
20231127,144000,961571450,45600,45600,45600,45600,3
|
|
20231127,143900,961434650,45600,45600,45600,45600,15
|
|
20231127,143800,960750650,45600,45600,45600,45600,17
|
|
20231127,143700,959975450,45650,45600,45650,45600,13
|
|
20231127,143600,959382150,45650,45650,45650,45600,21
|
|
20231127,143500,958423700,45650,45650,45650,45650,53
|
|
20231127,143400,956004250,45600,45650,45650,45600,13
|
|
20231127,143300,955410950,45650,45650,45650,45650,3
|
|
20231127,143200,955274000,45600,45600,45600,45600,1
|
|
20231127,143100,955228400,45600,45600,45600,45600,1
|
|
20231127,143000,955182800,45600,45600,45600,45600,4
|
|
20231127,142900,955000400,45600,45600,45600,45600,6
|
|
20231127,142800,954726800,45600,45600,45600,45600,1
|
|
20231127,142700,954681200,45600,45600,45600,45600,13
|
|
20231127,142600,954088400,45600,45600,45600,45600,44
|
|
20231127,142500,952082000,45550,45550,45550,45550,1
|
|
20231127,142400,952036450,45550,45550,45550,45550,0
|
|
20231127,142300,952036450,45550,45550,45550,45550,2
|
|
20231127,142200,951945350,45550,45550,45550,45550,5
|
|
20231127,142100,951717600,45600,45600,45600,45600,0
|
|
20231127,142000,951717600,45600,45600,45600,45600,1
|
|
20231127,141900,951672000,45600,45600,45600,45600,12
|
|
20231127,141800,951124800,45550,45550,45550,45550,2
|
|
20231127,141700,951033700,45550,45550,45550,45550,0
|
|
20231127,141600,951033700,45550,45550,45550,45550,6
|
|
20231127,141500,950760400,45550,45550,45550,45550,21
|
|
20231127,141400,949803850,45550,45550,45550,45550,20
|
|
20231127,141300,948892850,45550,45550,45550,45550,24
|
|
20231127,141200,947799650,45600,45600,45600,45600,0
|
|
20231127,141100,947799650,45600,45600,45600,45600,18
|
|
20231127,141000,946978850,45600,45600,45600,45600,140
|
|
20231127,140900,940594850,45600,45600,45600,45600,1
|
|
20231127,140800,940549250,45600,45600,45600,45600,0
|
|
20231127,140700,940549250,45600,45600,45600,45600,2
|
|
20231127,140600,940458050,45650,45650,45650,45650,0
|
|
20231127,140500,940458050,45650,45650,45650,45650,3
|
|
20231127,140400,940321100,45600,45600,45600,45600,5
|
|
20231127,140300,940093100,45600,45600,45600,45600,6
|
|
20231127,140200,939819500,45600,45600,45600,45600,8
|
|
20231127,140100,939454700,45600,45600,45600,45600,1
|
|
20231127,140000,939409100,45600,45600,45600,45600,28
|
|
20231127,135900,938132300,45600,45600,45600,45600,76
|
|
20231127,135800,934666700,45600,45550,45600,45550,146
|
|
20231127,135700,928010500,45550,45550,45550,45550,16
|
|
20231127,135600,927281700,45600,45600,45600,45600,0
|
|
20231127,135500,927281700,45600,45600,45600,45600,1
|
|
20231127,135400,927236100,45600,45600,45600,45600,9
|
|
20231127,135300,926825700,45450,45450,45450,45450,56
|
|
20231127,135200,924280500,45450,45450,45450,45450,1
|
|
20231127,135100,924235050,45450,45450,45450,45450,87
|
|
20231127,135000,920280900,45450,45450,45450,45450,112
|
|
20231127,134900,915190500,45450,45500,45500,45450,108
|
|
20231127,134800,910278900,45500,45550,45550,45500,55
|
|
20231127,134700,907774350,45600,45500,45600,45500,17
|
|
20231127,134600,907000600,45500,45500,45500,45500,98
|
|
20231127,134500,902541600,45500,45500,45500,45500,50
|
|
20231127,134400,900266600,45500,45500,45500,45500,56
|
|
20231127,134300,897718600,45600,45600,45600,45600,28
|
|
20231127,134200,896441800,45400,45400,45400,45400,0
|
|
20231127,134100,896441800,45400,45450,45450,45400,55
|
|
20231127,134000,893943150,45400,45400,45400,45400,0
|
|
20231127,133900,893943150,45400,45450,45450,45400,56
|
|
20231127,133800,891400650,45400,45400,45400,45400,0
|
|
20231127,133700,891400650,45400,45400,45400,45400,127
|
|
20231127,133600,885634850,45400,45400,45450,45400,257
|
|
20231127,133500,873957450,45450,45500,45500,45400,426
|
|
20231127,133400,854598150,45500,45500,45500,45500,276
|
|
20231127,133300,842040150,45550,45550,45550,45550,1
|
|
20231127,133200,841994600,45550,45500,45550,45500,113
|
|
20231127,133100,836853050,45500,45500,45500,45500,501
|
|
20231127,133000,814057550,45550,45550,45550,45550,5
|
|
20231127,132900,813829800,45550,45550,45550,45550,243
|
|
20231127,132800,802761150,45550,45550,45550,45550,9
|
|
20231127,132700,802351200,45550,45550,45550,45550,26
|
|
20231127,132600,801166900,45550,45550,45550,45550,25
|
|
20231127,132500,800028150,45600,45600,45600,45600,0
|
|
20231127,132400,800028150,45600,45600,45600,45600,45
|
|
20231127,132300,797976150,45600,45550,45600,45550,15
|
|
20231127,132200,797292750,45550,45550,45550,45550,0
|
|
20231127,132100,797292750,45550,45600,45600,45550,17
|
|
20231127,132000,796518350,45600,45600,45600,45600,24
|
|
20231127,131900,795423950,45650,45650,45650,45650,0
|
|
20231127,131800,795423950,45650,45600,45650,45600,136
|
|
20231127,131700,789219050,45600,45600,45600,45600,0
|
|
20231127,131600,789219050,45600,45600,45600,45600,0
|
|
20231127,131500,789219050,45600,45600,45600,45600,3
|
|
20231127,131400,789082250,45600,45600,45600,45600,52
|
|
20231127,131300,786711050,45600,45600,45600,45600,51
|
|
20231127,131200,784385450,45600,45600,45600,45600,0
|
|
20231127,131100,784385450,45600,45600,45600,45600,101
|
|
20231127,131000,779779850,45600,45650,45650,45600,71
|
|
20231127,130900,776538750,45600,45600,45600,45600,50
|
|
20231127,130800,774258750,45650,45650,45650,45650,1
|
|
20231127,130700,774213100,45650,45650,45650,45650,71
|
|
20231127,130600,770971950,45600,45600,45600,45600,9
|
|
20231127,130500,770561550,45600,45600,45600,45600,45
|
|
20231127,130400,768509550,45500,45550,45550,45450,687
|
|
20231127,130300,737250150,45500,45500,45500,45500,0
|
|
20231127,130200,737250150,45500,45500,45500,45500,38
|
|
20231127,130100,735521150,45500,45550,45550,45500,44
|
|
20231127,130000,733518400,45550,45550,45550,45550,82
|
|
20231127,125900,729783300,45550,45550,45550,45550,0
|
|
20231127,125800,729783300,45550,45550,45550,45550,35
|
|
20231127,125700,728189050,45600,45600,45600,45600,112
|
|
20231127,125600,723081850,45600,45600,45600,45600,2
|
|
20231127,125500,722990650,45650,45650,45650,45650,0
|
|
20231127,125400,722990650,45650,45650,45650,45650,14
|
|
20231127,125300,722351550,45550,45550,45550,45550,51
|
|
20231127,125200,720028500,45550,45550,45550,45550,0
|
|
20231127,125100,720028500,45550,45550,45550,45550,100
|
|
20231127,125000,715473500,45550,45550,45550,45550,3
|
|
20231127,124900,715336850,45600,45600,45600,45600,47
|
|
20231127,124800,713193650,45550,45550,45550,45550,119
|
|
20231127,124700,707773200,45600,45600,45600,45600,0
|
|
20231127,124600,707773200,45600,45600,45600,45550,250
|
|
20231127,124500,696383200,45600,45600,45600,45600,15
|
|
20231127,124400,695699200,45600,45600,45600,45600,50
|
|
20231127,124300,693419200,45550,45550,45550,45550,85
|
|
20231127,124200,689547450,45550,45550,45550,45550,49
|
|
20231127,124100,687315500,45550,45550,45600,45550,64
|
|
20231127,124000,684400250,45550,45550,45550,45550,0
|
|
20231127,123900,684400250,45550,45500,45550,45500,188
|
|
20231127,123800,675839300,45550,45550,45550,45550,231
|
|
20231127,123700,665317250,45550,45550,45550,45550,250
|
|
20231127,123600,653929750,45600,45600,45600,45600,259
|
|
20231127,123500,642119350,45600,45600,45600,45600,99
|
|
20231127,123400,637604950,45600,45600,45600,45600,50
|
|
20231127,123300,635324950,45700,45700,45700,45700,0
|
|
20231127,123200,635324950,45700,45700,45700,45700,66
|
|
20231127,123100,632308750,45700,45700,45700,45700,3
|
|
20231127,123000,632171650,45600,45600,45600,45600,49
|
|
20231127,122900,629937250,45600,45600,45600,45600,0
|
|
20231127,122800,629937250,45600,45650,45650,45600,175
|
|
20231127,122700,621952200,45600,45600,45600,45600,0
|
|
20231127,122600,621952200,45600,45650,45650,45600,58
|
|
20231127,122500,619307000,45650,45650,45650,45650,1
|
|
20231127,122400,619261350,45650,45650,45650,45600,40
|
|
20231127,122300,617436350,45650,45650,45650,45650,51
|
|
20231127,122200,615108200,45650,45650,45650,45650,27
|
|
20231127,122100,613875650,45650,45650,45650,45650,71
|
|
20231127,122000,610634500,45650,45650,45650,45650,0
|
|
20231127,121900,610634500,45650,45650,45650,45650,99
|
|
20231127,121800,606115150,45650,45700,45700,45650,118
|
|
20231127,121700,600723450,45650,45650,45650,45650,100
|
|
20231127,121600,596158450,45800,45650,45800,45600,167
|
|
20231127,121500,588533500,45650,45650,45650,45650,45
|
|
20231127,121400,586479250,45650,45650,45700,45650,310
|
|
20231127,121300,572327500,45700,45650,45700,45650,219
|
|
20231127,121200,562321850,45650,45600,45650,45600,340
|
|
20231127,121100,546817650,45600,45650,45650,45600,13
|
|
20231127,121000,546224250,45650,45650,45650,45650,0
|
|
20231127,120900,546224250,45650,45700,45700,45650,92
|
|
20231127,120800,542023150,45650,45700,45700,45650,258
|
|
20231127,120700,530242950,45800,45750,45800,45750,61
|
|
20231127,120600,527450850,45750,45750,45750,45750,2
|
|
20231127,120500,527359350,45750,45750,45750,45750,64
|
|
20231127,120400,524431350,45750,45750,45750,45750,1
|
|
20231127,120300,524385600,45750,45800,45800,45750,2
|
|
20231127,120200,524294050,45800,45600,45800,45600,58
|
|
20231127,120100,521647650,45600,45700,45700,45600,9
|
|
20231127,120000,521236850,45700,45700,45700,45650,229
|
|
20231127,115900,510776550,45700,45700,45700,45700,1
|
|
20231127,115800,510730850,45750,45800,45800,45750,97
|
|
20231127,115700,506289000,45700,45700,45700,45700,361
|
|
20231127,115600,489791300,45700,45750,45850,45700,63
|
|
20231127,115500,486911400,45750,45800,45800,45750,387
|
|
20231127,115400,469198350,45850,45850,45850,45850,8
|
|
20231127,115300,468831550,45850,45850,45850,45850,2
|
|
20231127,115200,468739850,45850,45800,45850,45800,220
|
|
20231127,115100,458661700,45800,45850,45850,45800,129
|
|
20231127,115000,452753250,45850,45800,45850,45800,59
|
|
20231127,114900,450048450,45800,45850,45850,45800,82
|
|
20231127,114800,446292600,45800,45850,45850,45800,26
|
|
20231127,114700,445101250,45950,45950,45950,45950,1
|
|
20231127,114600,445055300,45950,45800,45950,45800,32
|
|
20231127,114500,443588200,45800,45800,45800,45800,314
|
|
20231127,114400,429207000,45800,45900,45900,45800,308
|
|
20231127,114300,415098550,45850,45850,45850,45850,0
|
|
20231127,114200,415098550,45850,45850,45850,45850,27
|
|
20231127,114100,413860600,45850,45850,45850,45850,10
|
|
20231127,114000,413402100,45900,45850,45900,45850,31
|
|
20231127,113900,411979250,45850,45850,45850,45850,51
|
|
20231127,113800,409640900,45850,45850,45850,45850,86
|
|
20231127,113700,405697800,45900,45900,45950,45900,28
|
|
20231127,113600,404412550,45900,45900,45900,45900,25
|
|
20231127,113500,403265050,45850,45900,45900,45850,49
|
|
20231127,113400,401018300,45900,45900,45900,45900,1
|
|
20231127,113300,400972400,45900,45900,45900,45900,25
|
|
20231127,113200,399824900,45900,45900,45900,45900,227
|
|
20231127,113100,389405600,45950,45900,45950,45900,36
|
|
20231127,113000,387752950,45950,45950,45950,45950,2
|
|
20231127,112900,387661050,45950,45950,45950,45950,41
|
|
20231127,112800,385777100,45950,45950,45950,45950,81
|
|
20231127,112700,382055150,46000,46000,46000,46000,0
|
|
20231127,112600,382055150,46000,46000,46000,46000,1
|
|
20231127,112500,382009150,46000,46000,46000,46000,264
|
|
20231127,112400,369865150,46000,46000,46000,46000,0
|
|
20231127,112300,369865150,46000,46000,46000,46000,5
|
|
20231127,112200,369635150,46050,46050,46050,46050,1
|
|
20231127,112100,369589100,46050,46050,46050,46050,229
|
|
20231127,112000,359043650,46200,46200,46200,46200,0
|
|
20231127,111900,359043650,46200,46200,46200,46200,0
|
|
20231127,111800,359043650,46200,46050,46200,46050,117
|
|
20231127,111700,353653700,46050,46050,46050,46050,71
|
|
20231127,111600,350384150,46100,46150,46150,46100,11
|
|
20231127,111500,349877000,46150,46150,46150,46150,0
|
|
20231127,111400,349877000,46150,46150,46150,46150,16
|
|
20231127,111300,349138600,46200,46200,46200,46200,10
|
|
20231127,111200,348676600,46200,46200,46200,46200,0
|
|
20231127,111100,348676600,46200,46000,46200,46000,325
|
|
20231127,111000,333706950,46000,46050,46050,46000,50
|
|
20231127,110900,331406850,46000,46000,46000,46000,27
|
|
20231127,110800,330164850,46050,46050,46050,46050,304
|
|
20231127,110700,316165650,46100,46100,46100,46050,187
|
|
20231127,110600,307545650,46150,46150,46150,46150,40
|
|
20231127,110500,305699650,46150,46250,46250,46150,116
|
|
20231127,110400,300336200,46200,46200,46200,46200,91
|
|
20231127,110300,296132000,46200,46200,46200,46200,0
|
|
20231127,110200,296132000,46200,46200,46200,46200,0
|
|
20231127,110100,296132000,46200,46200,46200,46200,2
|
|
20231127,110000,296039600,46200,46200,46200,46200,0
|
|
20231127,105900,296039600,46200,46200,46200,46200,0
|
|
20231127,105800,296039600,46200,46200,46200,46200,2
|
|
20231127,105700,295947200,46200,46200,46200,46200,1
|
|
20231127,105600,295901000,46200,46200,46200,46200,0
|
|
20231127,105500,295901000,46200,46200,46200,46200,0
|
|
20231127,105400,295901000,46200,46200,46200,46200,0
|
|
20231127,105300,295901000,46200,46200,46200,46200,2
|
|
20231127,105200,295808600,46200,46200,46200,46200,0
|
|
20231127,105100,295808600,46200,46200,46200,46200,5
|
|
20231127,105000,295577600,46200,46200,46200,46200,4
|
|
20231127,104900,295392800,46150,46150,46150,46150,13
|
|
20231127,104800,294792850,46150,46150,46150,46150,1
|
|
20231127,104700,294746700,46150,46150,46150,46150,42
|
|
20231127,104600,292808400,46100,46100,46100,46100,1
|
|
20231127,104500,292762300,46200,46200,46200,46200,2
|
|
20231127,104400,292669900,46200,46150,46200,46150,91
|
|
20231127,104300,288470200,46150,46150,46150,46150,1
|
|
20231127,104200,288424050,46150,46150,46150,46150,200
|
|
20231127,104100,279194050,46200,46200,46200,46200,10
|
|
20231127,104000,278732050,46150,46150,46150,46150,9
|
|
20231127,103900,278316700,46150,46150,46150,46150,32
|
|
20231127,103800,276839900,46150,46150,46150,46150,0
|
|
20231127,103700,276839900,46150,46100,46150,46100,105
|
|
20231127,103600,271996550,46100,46100,46100,46100,1
|
|
20231127,103500,271950450,46100,46100,46100,46100,44
|
|
20231127,103400,269922050,46150,46150,46150,46150,1
|
|
20231127,103300,269875900,46150,46150,46150,46100,64
|
|
20231127,103200,266925300,46150,46150,46150,46150,185
|
|
20231127,103100,258387550,46200,46200,46200,46200,13
|
|
20231127,103000,257786950,46200,46200,46200,46200,47
|
|
20231127,102900,255615550,46250,46250,46250,46250,14
|
|
20231127,102800,254968050,46250,46200,46250,46200,45
|
|
20231127,102700,252889000,46250,46250,46250,46250,0
|
|
20231127,102600,252889000,46250,46200,46250,46200,54
|
|
20231127,102500,250393650,46250,46250,46250,46250,0
|
|
20231127,102400,250393650,46250,46250,46250,46250,10
|
|
20231127,102300,249931150,46250,46250,46250,46250,42
|
|
20231127,102200,247988650,46250,46250,46250,46250,15
|
|
20231127,102100,247294900,46200,46200,46200,46200,48
|
|
20231127,102000,245077300,46200,46200,46200,46200,29
|
|
20231127,101900,243737500,46150,46200,46200,46150,58
|
|
20231127,101800,241058150,46200,46200,46200,46200,31
|
|
20231127,101700,239625950,46200,46250,46250,46200,21
|
|
20231127,101600,238655000,46250,46250,46250,46250,0
|
|
20231127,101500,238655000,46250,46250,46250,46250,17
|
|
20231127,101400,237868750,46200,46200,46200,46200,125
|
|
20231127,101300,232093750,46200,46200,46200,46200,0
|
|
20231127,101200,232093750,46200,46300,46300,46200,64
|
|
20231127,101100,229134950,46300,46300,46300,46250,110
|
|
20231127,101000,224042000,46300,46300,46300,46300,0
|
|
20231127,100900,224042000,46300,46300,46300,46300,1
|
|
20231127,100800,223995700,46250,46200,46250,46200,155
|
|
20231127,100700,216833500,46200,46200,46200,46200,44
|
|
20231127,100600,214800700,46200,46200,46200,46200,1
|
|
20231127,100500,214754500,46200,46200,46200,46200,43
|
|
20231127,100400,212767900,46200,46200,46200,46200,0
|
|
20231127,100300,212767900,46200,46200,46200,46200,45
|
|
20231127,100200,210688900,46200,46200,46200,46200,32
|
|
20231127,100100,209210500,46250,46250,46250,46250,43
|
|
20231127,100000,207221750,46250,46250,46250,46250,101
|
|
20231127,095900,202550500,46250,46250,46250,46250,100
|
|
20231127,095800,197925500,46250,46250,46250,46250,60
|
|
20231127,095700,195150500,46300,46300,46300,46300,0
|
|
20231127,095600,195150500,46300,46250,46300,46250,46
|
|
20231127,095500,193022900,46300,46300,46300,46300,0
|
|
20231127,095400,193022900,46300,46250,46300,46250,28
|
|
20231127,095300,191727650,46250,46250,46250,46250,20
|
|
20231127,095200,190802650,46250,46250,46250,46250,43
|
|
20231127,095100,188813900,46250,46250,46300,46250,94
|
|
20231127,095000,184463900,46250,46250,46250,46250,10
|
|
20231127,094900,184001400,46300,46250,46300,46250,46
|
|
20231127,094800,181873800,46250,46300,46300,46250,32
|
|
20231127,094700,180392250,46250,46250,46250,46250,43
|
|
20231127,094600,178403500,46250,46250,46250,46250,0
|
|
20231127,094500,178403500,46250,46250,46250,46250,53
|
|
20231127,094400,175952250,46250,46250,46250,46250,45
|
|
20231127,094300,173871000,46250,46300,46300,46250,9
|
|
20231127,094200,173454400,46250,46250,46250,46250,46
|
|
20231127,094100,171326900,46250,46250,46250,46250,2
|
|
20231127,094000,171234400,46250,46300,46300,46250,77
|
|
20231127,093900,167669350,46300,46350,46350,46300,220
|
|
20231127,093800,157472400,46300,46300,46300,46300,44
|
|
20231127,093700,155435200,46300,46300,46300,46300,92
|
|
20231127,093600,151175600,46300,46300,46300,46300,53
|
|
20231127,093500,148721700,46300,46300,46300,46300,45
|
|
20231127,093400,146638200,46350,46350,46350,46350,5
|
|
20231127,093300,146406450,46300,46300,46300,46300,49
|
|
20231127,093200,144137750,46300,46350,46350,46300,15
|
|
20231127,093100,143442550,46350,46300,46350,46300,73
|
|
20231127,093000,140060650,46250,46300,46300,46250,12
|
|
20231127,092900,139505100,46300,46250,46300,46250,2
|
|
20231127,092800,139412550,46300,46250,46300,46250,1013
|
|
20231127,092700,92512850,46250,46250,46250,46250,3
|
|
20231127,092600,92374100,46250,46250,46250,46250,48
|
|
20231127,092500,90154100,46250,46250,46250,46250,61
|
|
20231127,092400,87332850,46250,46250,46250,46250,58
|
|
20231127,092300,84650350,46250,46300,46300,46250,33
|
|
20231127,092200,83122500,46250,46250,46250,46250,25
|
|
20231127,092100,81966250,46250,46250,46300,46250,27
|
|
20231127,092000,80717450,46250,46350,46350,46250,76
|
|
20231127,091900,77198800,46350,46300,46350,46300,46
|
|
20231127,091800,75068750,46300,46300,46300,46300,2
|
|
20231127,091700,74976150,46300,46250,46300,46250,121
|
|
20231127,091600,69373900,46300,46350,46350,46300,383
|
|
20231127,091500,51635700,46400,46300,46400,46300,12
|
|
20231127,091400,51079050,46400,46400,46400,46400,182
|
|
20231127,091300,42634250,46400,46450,46450,46400,46
|
|
20231127,091200,40499150,46400,46450,46450,46400,89
|
|
20231127,091100,36365250,46450,46500,46500,46450,11
|
|
20231127,091000,35853850,46500,46550,46550,46500,112
|
|
20231127,090900,30640350,46550,46600,46600,46550,36
|
|
20231127,090800,28964500,46550,46550,46550,46550,44
|
|
20231127,090700,26916300,46550,46550,46550,46550,4
|
|
20231127,090600,26730100,46550,46550,46550,46550,3
|
|
20231127,090500,26590450,46550,46550,46550,46550,1
|
|
20231127,090400,26543900,46550,46550,46550,46550,1
|
|
20231127,090300,26497350,46550,46400,46550,46400,15
|
|
20231127,090200,25799400,46600,46400,46600,46400,37
|
|
20231127,090100,24075800,46400,46550,46600,46400,30
|
|
20231127,090000,22678900,46400,46400,46500,46300,489
|