599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185600,350207470,8730,8730,8730,8730,181
|
|
20231127,185500,350207470,8730,8730,8730,8730,0
|
|
20231127,185400,350207470,8730,8730,8730,8730,0
|
|
20231127,185300,350207470,8730,8730,8730,8730,0
|
|
20231127,185200,350207470,8730,8730,8730,8730,0
|
|
20231127,185100,350207470,8730,8730,8730,8730,0
|
|
20231127,185000,350207470,8730,8730,8730,8730,0
|
|
20231127,184900,350207470,8730,8730,8730,8730,0
|
|
20231127,184800,350207470,8730,8730,8730,8730,0
|
|
20231127,184700,350207470,8730,8730,8730,8730,0
|
|
20231127,184600,350207470,8730,8730,8730,8730,0
|
|
20231127,184500,350207470,8730,8730,8730,8730,0
|
|
20231127,184400,350207470,8730,8730,8730,8730,0
|
|
20231127,184300,350207470,8730,8730,8730,8730,0
|
|
20231127,184200,350207470,8730,8730,8730,8730,0
|
|
20231127,184100,350207470,8730,8730,8730,8730,0
|
|
20231127,184000,350207470,8730,8730,8730,8730,0
|
|
20231127,183900,350207470,8730,8730,8730,8730,0
|
|
20231127,183800,350207470,8730,8730,8730,8730,0
|
|
20231127,183700,350207470,8730,8730,8730,8730,0
|
|
20231127,183600,350207470,8730,8730,8730,8730,0
|
|
20231127,183500,350207470,8730,8730,8730,8730,0
|
|
20231127,183400,350207470,8730,8730,8730,8730,0
|
|
20231127,183300,350207470,8730,8730,8730,8730,0
|
|
20231127,183200,350207470,8730,8730,8730,8730,0
|
|
20231127,183100,350207470,8730,8730,8730,8730,0
|
|
20231127,183000,350207470,8730,8730,8730,8730,0
|
|
20231127,182900,350207470,8730,8730,8730,8730,0
|
|
20231127,182800,350207470,8730,8730,8730,8730,0
|
|
20231127,182700,350207470,8730,8730,8730,8730,0
|
|
20231127,182600,350207470,8730,8730,8730,8730,181
|
|
20231127,182500,350207470,8730,8730,8730,8730,0
|
|
20231127,182400,350207470,8730,8730,8730,8730,0
|
|
20231127,182300,350207470,8730,8730,8730,8730,0
|
|
20231127,182200,350207470,8730,8730,8730,8730,0
|
|
20231127,182100,350207470,8730,8730,8730,8730,0
|
|
20231127,182000,350207470,8730,8730,8730,8730,0
|
|
20231127,181900,350207470,8730,8730,8730,8730,0
|
|
20231127,181800,350207470,8730,8730,8730,8730,0
|
|
20231127,181700,350207470,8730,8730,8730,8730,0
|
|
20231127,181600,350207470,8730,8730,8730,8730,0
|
|
20231127,181500,350207470,8730,8730,8730,8730,0
|
|
20231127,181400,350207470,8730,8730,8730,8730,0
|
|
20231127,181300,350207470,8730,8730,8730,8730,0
|
|
20231127,181200,350207470,8730,8730,8730,8730,0
|
|
20231127,181100,350207470,8730,8730,8730,8730,0
|
|
20231127,181000,350207470,8730,8730,8730,8730,0
|
|
20231127,180900,350207470,8730,8730,8730,8730,0
|
|
20231127,180800,350207470,8730,8730,8730,8730,0
|
|
20231127,180700,350207470,8730,8730,8730,8730,0
|
|
20231127,180600,350207470,8730,8730,8730,8730,0
|
|
20231127,180500,350207470,8730,8730,8730,8730,0
|
|
20231127,180400,350207470,8730,8730,8730,8730,0
|
|
20231127,180300,350207470,8730,8730,8730,8730,0
|
|
20231127,180200,350207470,8730,8730,8730,8730,0
|
|
20231127,180100,350207470,8730,8730,8730,8730,0
|
|
20231127,180000,350207470,8730,8730,8730,8730,0
|
|
20231127,175900,350207470,8730,8730,8730,8730,0
|
|
20231127,175800,350207470,8730,8730,8730,8730,0
|
|
20231127,175700,350207470,8730,8730,8730,8730,0
|
|
20231127,175600,350207470,8730,8730,8730,8730,181
|
|
20231127,175500,350207470,8730,8730,8730,8730,0
|
|
20231127,175400,350207470,8730,8730,8730,8730,0
|
|
20231127,175300,350207470,8730,8730,8730,8730,0
|
|
20231127,175200,350207470,8730,8730,8730,8730,0
|
|
20231127,175100,350207470,8730,8730,8730,8730,0
|
|
20231127,175000,350207470,8730,8730,8730,8730,0
|
|
20231127,174900,350207470,8730,8730,8730,8730,0
|
|
20231127,174800,350207470,8730,8730,8730,8730,0
|
|
20231127,174700,350207470,8730,8730,8730,8730,0
|
|
20231127,174600,350207470,8730,8730,8730,8730,0
|
|
20231127,174500,350207470,8730,8730,8730,8730,0
|
|
20231127,174400,350207470,8730,8730,8730,8730,0
|
|
20231127,174300,350207470,8730,8730,8730,8730,0
|
|
20231127,174200,350207470,8730,8730,8730,8730,0
|
|
20231127,174100,350207470,8730,8730,8730,8730,0
|
|
20231127,174000,350207470,8730,8730,8730,8730,0
|
|
20231127,173900,350207470,8730,8730,8730,8730,0
|
|
20231127,173800,350207470,8730,8730,8730,8730,0
|
|
20231127,173700,350207470,8730,8730,8730,8730,0
|
|
20231127,173600,350207470,8730,8730,8730,8730,0
|
|
20231127,173500,350207470,8730,8730,8730,8730,0
|
|
20231127,173400,350207470,8730,8730,8730,8730,0
|
|
20231127,173300,350207470,8730,8730,8730,8730,0
|
|
20231127,173200,350207470,8730,8730,8730,8730,0
|
|
20231127,173100,350207470,8730,8730,8730,8730,0
|
|
20231127,173000,350207470,8730,8730,8730,8730,0
|
|
20231127,172900,350207470,8730,8730,8730,8730,0
|
|
20231127,172800,350207470,8730,8730,8730,8730,0
|
|
20231127,172700,350207470,8730,8730,8730,8730,0
|
|
20231127,172600,350207470,8730,8730,8730,8730,181
|
|
20231127,172500,350207470,8730,8730,8730,8730,0
|
|
20231127,172400,350207470,8730,8730,8730,8730,0
|
|
20231127,172300,350207470,8730,8730,8730,8730,0
|
|
20231127,172200,350207470,8730,8730,8730,8730,0
|
|
20231127,172100,350207470,8730,8730,8730,8730,0
|
|
20231127,172000,350207470,8730,8730,8730,8730,0
|
|
20231127,171900,350207470,8730,8730,8730,8730,0
|
|
20231127,171800,350207470,8730,8730,8730,8730,0
|
|
20231127,171700,350207470,8730,8730,8730,8730,0
|
|
20231127,171600,350207470,8730,8730,8730,8730,0
|
|
20231127,171500,350207470,8730,8730,8730,8730,0
|
|
20231127,171400,350207470,8730,8730,8730,8730,0
|
|
20231127,171300,350207470,8730,8730,8730,8730,0
|
|
20231127,171200,350207470,8730,8730,8730,8730,0
|
|
20231127,171100,350207470,8730,8730,8730,8730,0
|
|
20231127,171000,350207470,8730,8730,8730,8730,0
|
|
20231127,170900,350207470,8730,8730,8730,8730,0
|
|
20231127,170800,350207470,8730,8730,8730,8730,0
|
|
20231127,170700,350207470,8730,8730,8730,8730,0
|
|
20231127,170600,350207470,8730,8730,8730,8730,0
|
|
20231127,170500,350207470,8730,8730,8730,8730,0
|
|
20231127,170400,350207470,8730,8730,8730,8730,0
|
|
20231127,170300,350207470,8730,8730,8730,8730,0
|
|
20231127,170200,350207470,8730,8730,8730,8730,0
|
|
20231127,170100,350207470,8730,8730,8730,8730,0
|
|
20231127,170000,350207470,8730,8730,8730,8730,0
|
|
20231127,165900,350207470,8730,8730,8730,8730,0
|
|
20231127,165800,350207470,8730,8730,8730,8730,0
|
|
20231127,165700,350207470,8730,8730,8730,8730,0
|
|
20231127,165600,350207470,8730,8730,8730,8730,181
|
|
20231127,165500,350207470,8730,8730,8730,8730,0
|
|
20231127,165400,350207470,8730,8730,8730,8730,0
|
|
20231127,165300,350207470,8730,8730,8730,8730,0
|
|
20231127,165200,350207470,8730,8730,8730,8730,0
|
|
20231127,165100,350207470,8730,8730,8730,8730,0
|
|
20231127,165000,350207470,8730,8730,8730,8730,0
|
|
20231127,164900,350207470,8730,8730,8730,8730,0
|
|
20231127,164800,350207470,8730,8730,8730,8730,0
|
|
20231127,164700,350207470,8730,8730,8730,8730,0
|
|
20231127,164600,350207470,8730,8730,8730,8730,0
|
|
20231127,164500,350207470,8730,8730,8730,8730,0
|
|
20231127,164400,350207470,8730,8730,8730,8730,0
|
|
20231127,164300,350207470,8730,8730,8730,8730,0
|
|
20231127,164200,350207470,8730,8730,8730,8730,0
|
|
20231127,164100,350207470,8730,8730,8730,8730,0
|
|
20231127,164000,350207470,8730,8730,8730,8730,0
|
|
20231127,163900,350207470,8730,8730,8730,8730,0
|
|
20231127,163800,350207470,8730,8730,8730,8730,0
|
|
20231127,163700,350207470,8730,8730,8730,8730,0
|
|
20231127,163600,350207470,8730,8730,8730,8730,0
|
|
20231127,163500,350207470,8730,8730,8730,8730,0
|
|
20231127,163400,350207470,8730,8730,8730,8730,0
|
|
20231127,163300,350207470,8730,8730,8730,8730,0
|
|
20231127,163200,350207470,8730,8730,8730,8730,0
|
|
20231127,163100,350207470,8730,8730,8730,8730,0
|
|
20231127,163000,350207470,8730,8730,8730,8730,0
|
|
20231127,162900,350207470,8730,8730,8730,8730,0
|
|
20231127,162800,350207470,8730,8730,8730,8730,0
|
|
20231127,162700,350207470,8730,8730,8730,8730,0
|
|
20231127,162600,350207470,8730,8730,8730,8730,181
|
|
20231127,162500,350207470,8730,8730,8730,8730,0
|
|
20231127,162400,350207470,8730,8730,8730,8730,0
|
|
20231127,162300,350207470,8730,8730,8730,8730,0
|
|
20231127,162200,350207470,8730,8730,8730,8730,0
|
|
20231127,162100,350207470,8730,8730,8730,8730,0
|
|
20231127,162000,350207470,8730,8730,8730,8730,0
|
|
20231127,161900,350207470,8730,8730,8730,8730,0
|
|
20231127,161800,350207470,8730,8730,8730,8730,0
|
|
20231127,161700,350207470,8730,8730,8730,8730,0
|
|
20231127,161600,350207470,8730,8730,8730,8730,0
|
|
20231127,161500,350207470,8730,8730,8730,8730,0
|
|
20231127,161400,350207470,8730,8730,8730,8730,0
|
|
20231127,161300,350207470,8730,8730,8730,8730,0
|
|
20231127,161200,350207470,8730,8730,8730,8730,0
|
|
20231127,161100,350207470,8730,8730,8730,8730,0
|
|
20231127,161000,350207470,8730,8730,8730,8730,0
|
|
20231127,160900,350207470,8730,8730,8730,8730,0
|
|
20231127,160800,350207470,8730,8730,8730,8730,0
|
|
20231127,160700,350207470,8730,8730,8730,8730,0
|
|
20231127,160600,350207470,8730,8730,8730,8730,0
|
|
20231127,160500,350207470,8730,8730,8730,8730,0
|
|
20231127,160400,350207470,8730,8730,8730,8730,0
|
|
20231127,160300,350207470,8730,8730,8730,8730,0
|
|
20231127,160200,350207470,8730,8730,8730,8730,0
|
|
20231127,160100,350207470,8730,8730,8730,8730,0
|
|
20231127,160000,350207470,8730,8730,8730,8730,0
|
|
20231127,155900,350207470,8730,8730,8730,8730,0
|
|
20231127,155800,350207470,8730,8730,8730,8730,0
|
|
20231127,155700,350207470,8730,8730,8730,8730,0
|
|
20231127,155600,350207470,8730,8730,8730,8730,181
|
|
20231127,155500,350207470,8730,8730,8730,8730,0
|
|
20231127,155400,350207470,8730,8730,8730,8730,0
|
|
20231127,155300,350207470,8730,8730,8730,8730,0
|
|
20231127,155200,350207470,8730,8730,8730,8730,0
|
|
20231127,155100,350207470,8730,8730,8730,8730,0
|
|
20231127,155000,350207470,8730,8730,8730,8730,0
|
|
20231127,154900,350207470,8730,8730,8730,8730,0
|
|
20231127,154800,350207470,8730,8730,8730,8730,0
|
|
20231127,154700,350207470,8730,8730,8730,8730,0
|
|
20231127,154600,350207470,8730,8730,8730,8730,0
|
|
20231127,154500,350207470,8730,8730,8730,8730,0
|
|
20231127,154400,350207470,8730,8730,8730,8730,0
|
|
20231127,154300,350207470,8730,8730,8730,8730,0
|
|
20231127,154200,350207470,8730,8730,8730,8730,0
|
|
20231127,154100,350207470,8730,8730,8730,8730,0
|
|
20231127,154000,350207470,8730,8730,8730,8730,0
|
|
20231127,153900,350207470,8730,8730,8730,8730,0
|
|
20231127,153800,350207470,8730,8730,8730,8730,0
|
|
20231127,153700,350207470,8730,8730,8730,8730,0
|
|
20231127,153600,350207470,8730,8730,8730,8730,0
|
|
20231127,153500,350207470,8730,8730,8730,8730,0
|
|
20231127,153400,350207470,8730,8730,8730,8730,0
|
|
20231127,153300,350207470,8730,8730,8730,8730,0
|
|
20231127,153200,350207470,8730,8730,8730,8730,0
|
|
20231127,153100,350207470,8730,8730,8730,8730,0
|
|
20231127,153000,350207470,8730,8730,8730,8730,181
|
|
20231127,152900,348627340,8750,8750,8750,8750,0
|
|
20231127,152800,348627340,8750,8750,8750,8750,0
|
|
20231127,152700,348627340,8750,8750,8750,8750,0
|
|
20231127,152600,348627340,8750,8750,8750,8750,0
|
|
20231127,152500,348627340,8750,8750,8750,8750,0
|
|
20231127,152400,348627340,8750,8750,8750,8750,0
|
|
20231127,152300,348627340,8750,8750,8750,8750,0
|
|
20231127,152200,348627340,8750,8750,8750,8750,0
|
|
20231127,152100,348627340,8750,8750,8750,8750,0
|
|
20231127,152000,348627340,8750,8750,8750,8750,0
|
|
20231127,151900,348627340,8750,8750,8750,8750,0
|
|
20231127,151800,348627340,8750,8750,8750,8750,1
|
|
20231127,151700,348618590,8800,8800,8800,8800,0
|
|
20231127,151600,348618590,8800,8730,8800,8710,421
|
|
20231127,151500,344936200,8710,8700,8730,8700,283
|
|
20231127,151400,342471230,8700,8710,8710,8700,288
|
|
20231127,151300,339964930,8700,8710,8720,8700,369
|
|
20231127,151200,336749020,8700,8710,8720,8700,290
|
|
20231127,151100,334222450,8710,8710,8710,8690,330
|
|
20231127,151000,331349870,8700,8710,8720,8700,297
|
|
20231127,150900,328763590,8710,8690,8720,8690,594
|
|
20231127,150800,323593830,8690,8700,8700,8690,389
|
|
20231127,150700,320212930,8690,8700,8700,8690,320
|
|
20231127,150600,317429540,8700,8710,8710,8700,360
|
|
20231127,150500,314296750,8710,8700,8710,8700,1000
|
|
20231127,150400,305594370,8700,8710,8710,8700,494
|
|
20231127,150300,301295570,8710,8710,8710,8700,460
|
|
20231127,150200,297289280,8710,8700,8710,8700,282
|
|
20231127,150100,294833690,8690,8710,8720,8690,2060
|
|
20231127,150000,276900460,8710,8720,8730,8710,529
|
|
20231127,145900,272288640,8720,8720,8720,8720,449
|
|
20231127,145800,268373360,8720,8730,8730,8720,341
|
|
20231127,145700,265398160,8730,8750,8750,8730,661
|
|
20231127,145600,259621850,8750,8750,8750,8750,341
|
|
20231127,145500,256638100,8750,8760,8760,8750,384
|
|
20231127,145400,253277300,8760,8760,8760,8750,345
|
|
20231127,145300,250256210,8760,8770,8770,8760,336
|
|
20231127,145200,247311210,8770,8770,8770,8760,342
|
|
20231127,145100,244314200,8770,8770,8770,8760,386
|
|
20231127,145000,240929000,8760,8760,8770,8760,470
|
|
20231127,144900,236810600,8760,8770,8770,8760,343
|
|
20231127,144800,233804200,8770,8770,8770,8760,341
|
|
20231127,144700,230814750,8770,8770,8770,8760,290
|
|
20231127,144600,228272550,8760,8760,8770,8760,444
|
|
20231127,144500,224381610,8760,8770,8780,8760,271
|
|
20231127,144400,222004030,8770,8770,8780,8770,461
|
|
20231127,144300,217959860,8770,8780,8780,8770,185
|
|
20231127,144200,216336180,8790,8790,8790,8790,0
|
|
20231127,144100,216336180,8790,8790,8790,8790,86
|
|
20231127,144000,215580240,8780,8780,8780,8780,0
|
|
20231127,143900,215580240,8780,8780,8780,8780,117
|
|
20231127,143800,214552980,8780,8780,8780,8780,0
|
|
20231127,143700,214552980,8780,8780,8780,8780,0
|
|
20231127,143600,214552980,8780,8780,8780,8780,38
|
|
20231127,143500,214219340,8780,8780,8780,8780,0
|
|
20231127,143400,214219340,8780,8780,8780,8780,0
|
|
20231127,143300,214219340,8780,8780,8780,8780,0
|
|
20231127,143200,214219340,8780,8780,8780,8780,0
|
|
20231127,143100,214219340,8780,8780,8780,8780,69
|
|
20231127,143000,213613520,8770,8770,8770,8770,0
|
|
20231127,142900,213613520,8770,8770,8770,8770,77
|
|
20231127,142800,212938230,8780,8780,8780,8780,28
|
|
20231127,142700,212692390,8780,8770,8780,8770,156
|
|
20231127,142600,211323650,8780,8780,8780,8780,6
|
|
20231127,142500,211270970,8780,8780,8780,8780,0
|
|
20231127,142400,211270970,8780,8780,8780,8780,0
|
|
20231127,142300,211270970,8780,8780,8780,8780,0
|
|
20231127,142200,211270970,8780,8780,8780,8780,120
|
|
20231127,142100,210217370,8770,8770,8770,8770,0
|
|
20231127,142000,210217370,8770,8770,8770,8770,0
|
|
20231127,141900,210217370,8770,8770,8770,8770,0
|
|
20231127,141800,210217370,8770,8770,8770,8770,76
|
|
20231127,141700,209550850,8770,8770,8770,8770,0
|
|
20231127,141600,209550850,8770,8770,8770,8770,0
|
|
20231127,141500,209550850,8770,8770,8770,8770,0
|
|
20231127,141400,209550850,8770,8770,8770,8770,0
|
|
20231127,141300,209550850,8770,8780,8780,8770,64
|
|
20231127,141200,208989540,8770,8770,8770,8770,0
|
|
20231127,141100,208989540,8770,8770,8770,8770,140
|
|
20231127,141000,207761740,8770,8770,8770,8770,0
|
|
20231127,140900,207761740,8770,8770,8770,8770,0
|
|
20231127,140800,207761740,8770,8770,8770,8770,60
|
|
20231127,140700,207235540,8780,8780,8780,8780,0
|
|
20231127,140600,207235540,8780,8780,8780,8780,80
|
|
20231127,140500,206533140,8770,8770,8770,8770,0
|
|
20231127,140400,206533140,8770,8770,8770,8770,0
|
|
20231127,140300,206533140,8770,8770,8770,8770,14
|
|
20231127,140200,206410360,8770,8770,8770,8770,0
|
|
20231127,140100,206410360,8770,8770,8770,8770,0
|
|
20231127,140000,206410360,8770,8770,8770,8770,0
|
|
20231127,135900,206410360,8770,8770,8770,8770,0
|
|
20231127,135800,206410360,8770,8770,8770,8770,0
|
|
20231127,135700,206410360,8770,8770,8770,8770,0
|
|
20231127,135600,206410360,8770,8770,8770,8770,0
|
|
20231127,135500,206410360,8770,8770,8770,8770,56
|
|
20231127,135400,205919240,8780,8780,8780,8780,0
|
|
20231127,135300,205919240,8780,8780,8780,8780,134
|
|
20231127,135200,204742720,8780,8780,8780,8780,0
|
|
20231127,135100,204742720,8780,8780,8780,8780,125
|
|
20231127,135000,203645220,8780,8780,8780,8780,0
|
|
20231127,134900,203645220,8780,8790,8790,8780,60
|
|
20231127,134800,203117900,8790,8790,8790,8790,29
|
|
20231127,134700,202862990,8780,8780,8780,8780,19
|
|
20231127,134600,202696170,8770,8770,8770,8770,0
|
|
20231127,134500,202696170,8770,8780,8780,8770,184
|
|
20231127,134400,201081420,8790,8790,8790,8790,10
|
|
20231127,134300,200993520,8780,8780,8780,8780,0
|
|
20231127,134200,200993520,8780,8780,8780,8780,0
|
|
20231127,134100,200993520,8780,8770,8780,8770,83
|
|
20231127,134000,200265480,8770,8770,8770,8770,0
|
|
20231127,133900,200265480,8770,8770,8770,8770,0
|
|
20231127,133800,200265480,8770,8770,8770,8770,0
|
|
20231127,133700,200265480,8770,8770,8770,8770,100
|
|
20231127,133600,199388480,8770,8770,8770,8770,79
|
|
20231127,133500,198695650,8780,8780,8780,8780,0
|
|
20231127,133400,198695650,8780,8780,8780,8780,0
|
|
20231127,133300,198695650,8780,8780,8780,8780,0
|
|
20231127,133200,198695650,8780,8780,8780,8780,60
|
|
20231127,133100,198168850,8780,8780,8780,8780,10
|
|
20231127,133000,198081050,8790,8790,8790,8790,5
|
|
20231127,132900,198037100,8790,8790,8790,8790,0
|
|
20231127,132800,198037100,8790,8790,8790,8790,0
|
|
20231127,132700,198037100,8790,8790,8790,8790,63
|
|
20231127,132600,197483330,8790,8790,8790,8790,37
|
|
20231127,132500,197158100,8770,8770,8770,8770,107
|
|
20231127,132400,196219710,8760,8760,8760,8760,0
|
|
20231127,132300,196219710,8760,8760,8760,8760,0
|
|
20231127,132200,196219710,8760,8760,8760,8760,0
|
|
20231127,132100,196219710,8760,8760,8760,8760,3
|
|
20231127,132000,196193430,8750,8750,8750,8750,0
|
|
20231127,131900,196193430,8750,8750,8750,8750,0
|
|
20231127,131800,196193430,8750,8770,8770,8750,2927
|
|
20231127,131700,170561820,8770,8770,8770,8770,75
|
|
20231127,131600,169904070,8780,8770,8780,8770,70
|
|
20231127,131500,169290070,8780,8780,8780,8780,0
|
|
20231127,131400,169290070,8780,8780,8780,8780,0
|
|
20231127,131300,169290070,8780,8770,8780,8770,114
|
|
20231127,131200,168290240,8780,8780,8780,8780,0
|
|
20231127,131100,168290240,8780,8780,8780,8780,0
|
|
20231127,131000,168290240,8780,8780,8780,8780,0
|
|
20231127,130900,168290240,8780,8780,8780,8780,6
|
|
20231127,130800,168237560,8790,8790,8790,8790,0
|
|
20231127,130700,168237560,8790,8790,8790,8790,2
|
|
20231127,130600,168219980,8800,8800,8800,8800,0
|
|
20231127,130500,168219980,8800,8800,8800,8800,0
|
|
20231127,130400,168219980,8800,8800,8800,8800,0
|
|
20231127,130300,168219980,8800,8800,8800,8800,500
|
|
20231127,130200,163819980,8780,8780,8780,8780,0
|
|
20231127,130100,163819980,8780,8780,8780,8780,0
|
|
20231127,130000,163819980,8780,8780,8780,8780,30
|
|
20231127,125900,163556580,8770,8770,8770,8770,55
|
|
20231127,125800,163074230,8780,8790,8790,8780,14
|
|
20231127,125700,162951270,8790,8790,8790,8790,0
|
|
20231127,125600,162951270,8790,8790,8790,8790,0
|
|
20231127,125500,162951270,8790,8790,8790,8790,35
|
|
20231127,125400,162643620,8780,8780,8780,8780,0
|
|
20231127,125300,162643620,8780,8780,8780,8780,0
|
|
20231127,125200,162643620,8780,8780,8780,8780,5
|
|
20231127,125100,162599720,8780,8780,8780,8780,18
|
|
20231127,125000,162441680,8770,8770,8770,8770,78
|
|
20231127,124900,161757620,8780,8780,8780,8780,0
|
|
20231127,124800,161757620,8780,8780,8780,8780,1
|
|
20231127,124700,161748840,8780,8780,8780,8780,0
|
|
20231127,124600,161748840,8780,8780,8780,8780,5
|
|
20231127,124500,161704940,8780,8780,8780,8780,42
|
|
20231127,124400,161336180,8790,8790,8790,8790,0
|
|
20231127,124300,161336180,8790,8790,8790,8790,0
|
|
20231127,124200,161336180,8790,8790,8790,8790,0
|
|
20231127,124100,161336180,8790,8790,8790,8790,50
|
|
20231127,124000,160896680,8780,8780,8780,8780,5
|
|
20231127,123900,160852780,8780,8780,8780,8780,0
|
|
20231127,123800,160852780,8780,8780,8780,8780,36
|
|
20231127,123700,160536700,8780,8780,8780,8780,0
|
|
20231127,123600,160536700,8780,8780,8780,8780,29
|
|
20231127,123500,160282080,8790,8790,8790,8790,0
|
|
20231127,123400,160282080,8790,8780,8790,8780,55
|
|
20231127,123300,159798680,8780,8780,8780,8780,5
|
|
20231127,123200,159754780,8780,8780,8780,8780,0
|
|
20231127,123100,159754780,8780,8780,8780,8780,131
|
|
20231127,123000,158604600,8780,8780,8780,8780,3
|
|
20231127,122900,158578260,8780,8780,8780,8780,0
|
|
20231127,122800,158578260,8780,8790,8790,8780,148
|
|
20231127,122700,157278220,8790,8790,8790,8790,0
|
|
20231127,122600,157278220,8790,8790,8790,8790,105
|
|
20231127,122500,156355270,8800,8800,8800,8800,0
|
|
20231127,122400,156355270,8800,8800,8800,8800,0
|
|
20231127,122300,156355270,8800,8800,8800,8800,0
|
|
20231127,122200,156355270,8800,8800,8800,8800,0
|
|
20231127,122100,156355270,8800,8800,8800,8800,40
|
|
20231127,122000,156003270,8800,8800,8800,8800,300
|
|
20231127,121900,153363270,8800,8790,8800,8790,3
|
|
20231127,121800,153336890,8780,8780,8780,8780,0
|
|
20231127,121700,153336890,8780,8790,8790,8780,58
|
|
20231127,121600,152827640,8790,8790,8790,8790,60
|
|
20231127,121500,152300240,8790,8790,8790,8790,0
|
|
20231127,121400,152300240,8790,8790,8790,8790,0
|
|
20231127,121300,152300240,8790,8780,8790,8780,77
|
|
20231127,121200,151623480,8780,8780,8780,8780,56
|
|
20231127,121100,151131800,8780,8780,8780,8780,0
|
|
20231127,121000,151131800,8780,8780,8780,8780,116
|
|
20231127,120900,150113320,8770,8770,8770,8770,0
|
|
20231127,120800,150113320,8770,8780,8780,8770,75
|
|
20231127,120700,149455470,8770,8770,8770,8770,0
|
|
20231127,120600,149455470,8770,8770,8770,8770,0
|
|
20231127,120500,149455470,8770,8770,8770,8770,0
|
|
20231127,120400,149455470,8770,8770,8770,8770,0
|
|
20231127,120300,149455470,8770,8770,8770,8770,52
|
|
20231127,120200,148999430,8780,8780,8780,8780,20
|
|
20231127,120100,148823830,8780,8780,8780,8780,36
|
|
20231127,120000,148507750,8780,8780,8780,8780,0
|
|
20231127,115900,148507750,8780,8780,8780,8780,37
|
|
20231127,115800,148182890,8790,8790,8790,8790,0
|
|
20231127,115700,148182890,8790,8790,8790,8790,1
|
|
20231127,115600,148174100,8770,8770,8770,8770,0
|
|
20231127,115500,148174100,8770,8770,8770,8770,0
|
|
20231127,115400,148174100,8770,8780,8780,8770,62
|
|
20231127,115300,147629750,8780,8780,8780,8780,0
|
|
20231127,115200,147629750,8780,8780,8780,8780,0
|
|
20231127,115100,147629750,8780,8790,8790,8780,61
|
|
20231127,115000,147093570,8790,8790,8790,8790,45
|
|
20231127,114900,146698020,8780,8780,8790,8780,100
|
|
20231127,114800,145819870,8780,8780,8780,8780,0
|
|
20231127,114700,145819870,8780,8780,8780,8780,0
|
|
20231127,114600,145819870,8780,8780,8780,8780,0
|
|
20231127,114500,145819870,8780,8780,8780,8780,71
|
|
20231127,114400,145196490,8790,8790,8790,8790,30
|
|
20231127,114300,144932790,8780,8780,8780,8780,0
|
|
20231127,114200,144932790,8780,8780,8780,8780,0
|
|
20231127,114100,144932790,8780,8780,8780,8780,0
|
|
20231127,114000,144932790,8780,8780,8780,8780,69
|
|
20231127,113900,144326970,8780,8780,8780,8780,0
|
|
20231127,113800,144326970,8780,8780,8780,8780,30
|
|
20231127,113700,144063570,8780,8780,8780,8780,0
|
|
20231127,113600,144063570,8780,8780,8780,8780,152
|
|
20231127,113500,142729010,8780,8780,8780,8780,77
|
|
20231127,113400,142052950,8780,8780,8780,8780,0
|
|
20231127,113300,142052950,8780,8780,8780,8780,19
|
|
20231127,113200,141886130,8780,8780,8780,8780,0
|
|
20231127,113100,141886130,8780,8790,8790,8780,97
|
|
20231127,113000,141034270,8790,8790,8790,8790,1
|
|
20231127,112900,141025480,8780,8780,8780,8780,0
|
|
20231127,112800,141025480,8780,8780,8780,8780,0
|
|
20231127,112700,141025480,8780,8780,8780,8780,114
|
|
20231127,112600,140024560,8790,8790,8790,8790,5
|
|
20231127,112500,139980610,8780,8800,8800,8780,90
|
|
20231127,112400,139189610,8790,8790,8790,8790,0
|
|
20231127,112300,139189610,8790,8790,8790,8790,52
|
|
20231127,112200,138732530,8790,8790,8790,8790,1
|
|
20231127,112100,138723740,8790,8790,8790,8790,5
|
|
20231127,112000,138679790,8790,8790,8790,8790,0
|
|
20231127,111900,138679790,8790,8790,8790,8790,0
|
|
20231127,111800,138679790,8790,8790,8790,8790,0
|
|
20231127,111700,138679790,8790,8790,8790,8790,62
|
|
20231127,111600,138134810,8790,8790,8790,8790,0
|
|
20231127,111500,138134810,8790,8790,8790,8790,69
|
|
20231127,111400,137528300,8790,8790,8790,8790,0
|
|
20231127,111300,137528300,8790,8790,8790,8790,0
|
|
20231127,111200,137528300,8790,8790,8790,8790,0
|
|
20231127,111100,137528300,8790,8790,8790,8790,0
|
|
20231127,111000,137528300,8790,8790,8790,8790,28
|
|
20231127,110900,137282180,8790,8790,8790,8790,300
|
|
20231127,110800,134645180,8790,8790,8790,8790,20
|
|
20231127,110700,134469380,8790,8790,8790,8790,167
|
|
20231127,110600,133001450,8800,8800,8800,8800,0
|
|
20231127,110500,133001450,8800,8790,8800,8790,764
|
|
20231127,110400,126283440,8780,8780,8780,8780,50
|
|
20231127,110300,125844440,8780,8780,8780,8780,90
|
|
20231127,110200,125054240,8780,8780,8780,8780,0
|
|
20231127,110100,125054240,8780,8780,8780,8780,0
|
|
20231127,110000,125054240,8780,8780,8780,8780,0
|
|
20231127,105900,125054240,8780,8780,8780,8780,65
|
|
20231127,105800,124483540,8760,8760,8760,8760,0
|
|
20231127,105700,124483540,8760,8760,8760,8760,0
|
|
20231127,105600,124483540,8760,8760,8760,8760,2
|
|
20231127,105500,124466020,8770,8770,8770,8770,272
|
|
20231127,105400,122080580,8770,8770,8770,8770,91
|
|
20231127,105300,121282510,8780,8780,8780,8780,0
|
|
20231127,105200,121282510,8780,8780,8780,8780,0
|
|
20231127,105100,121282510,8780,8780,8780,8780,0
|
|
20231127,105000,121282510,8780,8780,8780,8780,0
|
|
20231127,104900,121282510,8780,8780,8780,8780,96
|
|
20231127,104800,120439630,8780,8780,8780,8780,63
|
|
20231127,104700,119886490,8780,8780,8780,8780,50
|
|
20231127,104600,119447490,8780,8780,8780,8780,69
|
|
20231127,104500,118841670,8780,8780,8780,8780,0
|
|
20231127,104400,118841670,8780,8780,8780,8780,54
|
|
20231127,104300,118367550,8780,8780,8780,8780,79
|
|
20231127,104200,117673930,8770,8770,8770,8770,0
|
|
20231127,104100,117673930,8770,8770,8770,8770,0
|
|
20231127,104000,117673930,8770,8770,8770,8770,60
|
|
20231127,103900,117147730,8780,8780,8780,8780,31
|
|
20231127,103800,116875550,8780,8780,8780,8780,89
|
|
20231127,103700,116094130,8780,8780,8780,8780,0
|
|
20231127,103600,116094130,8780,8780,8780,8780,121
|
|
20231127,103500,115031750,8780,8780,8780,8780,79
|
|
20231127,103400,114338130,8780,8780,8780,8780,0
|
|
20231127,103300,114338130,8780,8790,8790,8780,60
|
|
20231127,103200,113811130,8790,8790,8790,8790,55
|
|
20231127,103100,113327680,8780,8780,8780,8770,176
|
|
20231127,103000,111783400,8760,8760,8760,8760,10
|
|
20231127,102900,111695800,8760,8760,8760,8760,0
|
|
20231127,102800,111695800,8760,8760,8760,8760,530
|
|
20231127,102700,107053000,8760,8760,8760,8760,0
|
|
20231127,102600,107053000,8760,8760,8760,8760,929
|
|
20231127,102500,98914960,8760,8760,8760,8760,811
|
|
20231127,102400,91810600,8770,8770,8770,8770,0
|
|
20231127,102300,91810600,8770,8770,8770,8770,1245
|
|
20231127,102200,80891950,8780,8780,8780,8780,99
|
|
20231127,102100,80022730,8780,8790,8790,8780,95
|
|
20231127,102000,79188620,8790,8770,8790,8770,89
|
|
20231127,101900,78407210,8770,8770,8770,8770,0
|
|
20231127,101800,78407210,8770,8780,8780,8770,157
|
|
20231127,101700,77029870,8780,8780,8780,8780,19
|
|
20231127,101600,76863050,8780,8780,8780,8780,61
|
|
20231127,101500,76327470,8780,8780,8780,8780,0
|
|
20231127,101400,76327470,8780,8780,8780,8780,100
|
|
20231127,101300,75449470,8780,8780,8780,8780,77
|
|
20231127,101200,74773410,8780,8780,8780,8780,59
|
|
20231127,101100,74255390,8790,8790,8790,8790,0
|
|
20231127,101000,74255390,8790,8790,8790,8790,0
|
|
20231127,100900,74255390,8790,8790,8790,8790,3
|
|
20231127,100800,74229020,8790,8790,8790,8790,1
|
|
20231127,100700,74220230,8780,8780,8780,8780,55
|
|
20231127,100600,73737330,8790,8790,8790,8790,306
|
|
20231127,100500,71047590,8790,8790,8790,8790,165
|
|
20231127,100400,69597240,8800,8800,8800,8800,4
|
|
20231127,100300,69562040,8790,8790,8790,8790,145
|
|
20231127,100200,68287490,8800,8800,8800,8800,1
|
|
20231127,100100,68278690,8790,8790,8790,8790,0
|
|
20231127,100000,68278690,8790,8790,8790,8790,0
|
|
20231127,095900,68278690,8790,8790,8790,8790,0
|
|
20231127,095800,68278690,8790,8800,8800,8790,1112
|
|
20231127,095700,58504130,8810,8810,8810,8810,0
|
|
20231127,095600,58504130,8810,8810,8810,8810,11
|
|
20231127,095500,58407220,8800,8800,8800,8800,0
|
|
20231127,095400,58407220,8800,8800,8800,8800,0
|
|
20231127,095300,58407220,8800,8810,8810,8800,652
|
|
20231127,095200,52669300,8810,8810,8810,8810,0
|
|
20231127,095100,52669300,8810,8810,8810,8810,0
|
|
20231127,095000,52669300,8810,8800,8810,8800,178
|
|
20231127,094900,51102120,8810,8810,8810,8810,24
|
|
20231127,094800,50890680,8810,8810,8810,8810,0
|
|
20231127,094700,50890680,8810,8810,8810,8810,0
|
|
20231127,094600,50890680,8810,8810,8810,8810,200
|
|
20231127,094500,49128680,8810,8810,8810,8810,7
|
|
20231127,094400,49067010,8810,8810,8810,8810,15
|
|
20231127,094300,48934860,8810,8810,8810,8810,100
|
|
20231127,094200,48053860,8810,8810,8810,8810,0
|
|
20231127,094100,48053860,8810,8810,8810,8810,110
|
|
20231127,094000,47084760,8810,8810,8810,8810,125
|
|
20231127,093900,45983510,8810,8820,8820,8810,11
|
|
20231127,093800,45886590,8820,8820,8820,8820,6
|
|
20231127,093700,45833670,8810,8810,8810,8810,116
|
|
20231127,093600,44811710,8810,8810,8810,8810,4
|
|
20231127,093500,44776470,8800,8800,8800,8800,0
|
|
20231127,093400,44776470,8800,8820,8820,8800,32
|
|
20231127,093300,44494590,8810,8810,8810,8810,23
|
|
20231127,093200,44291960,8800,8800,8800,8800,26
|
|
20231127,093100,44063160,8810,8810,8810,8810,0
|
|
20231127,093000,44063160,8810,8810,8810,8810,2
|
|
20231127,092900,44045540,8830,8830,8830,8830,0
|
|
20231127,092800,44045540,8830,8830,8830,8830,0
|
|
20231127,092700,44045540,8830,8830,8830,8830,2
|
|
20231127,092600,44027880,8840,8820,8840,8820,64
|
|
20231127,092500,43462900,8810,8810,8810,8810,26
|
|
20231127,092400,43233840,8800,8800,8800,8800,24
|
|
20231127,092300,43022640,8800,8800,8800,8790,42
|
|
20231127,092200,42653290,8800,8800,8800,8800,60
|
|
20231127,092100,42125290,8800,8800,8800,8800,0
|
|
20231127,092000,42125290,8800,8800,8800,8800,0
|
|
20231127,091900,42125290,8800,8800,8800,8800,4
|
|
20231127,091800,42090090,8800,8800,8800,8800,0
|
|
20231127,091700,42090090,8800,8790,8800,8790,1030
|
|
20231127,091600,33036090,8790,8790,8790,8780,1311
|
|
20231127,091500,21512700,8800,8810,8810,8800,1170
|
|
20231127,091400,11206590,8820,8850,8850,8820,665
|
|
20231127,091300,5334600,8860,8860,8860,8860,0
|
|
20231127,091200,5334600,8860,8870,8880,8860,106
|
|
20231127,091100,4394640,8870,8870,8870,8870,0
|
|
20231127,091000,4394640,8870,8880,8880,8870,36
|
|
20231127,090900,4074980,8880,8880,8880,8880,2
|
|
20231127,090800,4057220,8870,8870,8870,8870,0
|
|
20231127,090700,4057220,8870,8870,8870,8870,24
|
|
20231127,090600,3844340,8850,8850,8850,8850,0
|
|
20231127,090500,3844340,8850,8850,8850,8850,109
|
|
20231127,090400,2879690,8850,8880,8890,8850,228
|
|
20231127,090300,859830,8870,8870,8870,8870,28
|
|
20231127,090200,611470,8870,8870,8870,8870,13
|
|
20231127,090100,496160,8860,8860,8860,8860,2
|
|
20231127,090000,478440,8860,8860,8860,8860,54
|