599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185600,234828160,18600,18600,18600,18600,386
|
|
20231127,185500,234828160,18600,18600,18600,18600,0
|
|
20231127,185400,234828160,18600,18600,18600,18600,0
|
|
20231127,185300,234828160,18600,18600,18600,18600,0
|
|
20231127,185200,234828160,18600,18600,18600,18600,0
|
|
20231127,185100,234828160,18600,18600,18600,18600,0
|
|
20231127,185000,234828160,18600,18600,18600,18600,0
|
|
20231127,184900,234828160,18600,18600,18600,18600,0
|
|
20231127,184800,234828160,18600,18600,18600,18600,0
|
|
20231127,184700,234828160,18600,18600,18600,18600,0
|
|
20231127,184600,234828160,18600,18600,18600,18600,0
|
|
20231127,184500,234828160,18600,18600,18600,18600,0
|
|
20231127,184400,234828160,18600,18600,18600,18600,0
|
|
20231127,184300,234828160,18600,18600,18600,18600,0
|
|
20231127,184200,234828160,18600,18600,18600,18600,0
|
|
20231127,184100,234828160,18600,18600,18600,18600,0
|
|
20231127,184000,234828160,18600,18600,18600,18600,0
|
|
20231127,183900,234828160,18600,18600,18600,18600,0
|
|
20231127,183800,234828160,18600,18600,18600,18600,0
|
|
20231127,183700,234828160,18600,18600,18600,18600,0
|
|
20231127,183600,234828160,18600,18600,18600,18600,0
|
|
20231127,183500,234828160,18600,18600,18600,18600,0
|
|
20231127,183400,234828160,18600,18600,18600,18600,0
|
|
20231127,183300,234828160,18600,18600,18600,18600,0
|
|
20231127,183200,234828160,18600,18600,18600,18600,0
|
|
20231127,183100,234828160,18600,18600,18600,18600,0
|
|
20231127,183000,234828160,18600,18600,18600,18600,0
|
|
20231127,182900,234828160,18600,18600,18600,18600,0
|
|
20231127,182800,234828160,18600,18600,18600,18600,0
|
|
20231127,182700,234828160,18600,18600,18600,18600,0
|
|
20231127,182600,234828160,18600,18600,18600,18600,386
|
|
20231127,182500,234828160,18600,18600,18600,18600,0
|
|
20231127,182400,234828160,18600,18600,18600,18600,0
|
|
20231127,182300,234828160,18600,18600,18600,18600,0
|
|
20231127,182200,234828160,18600,18600,18600,18600,0
|
|
20231127,182100,234828160,18600,18600,18600,18600,0
|
|
20231127,182000,234828160,18600,18600,18600,18600,0
|
|
20231127,181900,234828160,18600,18600,18600,18600,0
|
|
20231127,181800,234828160,18600,18600,18600,18600,0
|
|
20231127,181700,234828160,18600,18600,18600,18600,0
|
|
20231127,181600,234828160,18600,18600,18600,18600,0
|
|
20231127,181500,234828160,18600,18600,18600,18600,0
|
|
20231127,181400,234828160,18600,18600,18600,18600,0
|
|
20231127,181300,234828160,18600,18600,18600,18600,0
|
|
20231127,181200,234828160,18600,18600,18600,18600,0
|
|
20231127,181100,234828160,18600,18600,18600,18600,0
|
|
20231127,181000,234828160,18600,18600,18600,18600,0
|
|
20231127,180900,234828160,18600,18600,18600,18600,0
|
|
20231127,180800,234828160,18600,18600,18600,18600,0
|
|
20231127,180700,234828160,18600,18600,18600,18600,0
|
|
20231127,180600,234828160,18600,18600,18600,18600,0
|
|
20231127,180500,234828160,18600,18600,18600,18600,0
|
|
20231127,180400,234828160,18600,18600,18600,18600,0
|
|
20231127,180300,234828160,18600,18600,18600,18600,0
|
|
20231127,180200,234828160,18600,18600,18600,18600,0
|
|
20231127,180100,234828160,18600,18600,18600,18600,0
|
|
20231127,180000,234828160,18600,18600,18600,18600,0
|
|
20231127,175900,234828160,18600,18600,18600,18600,0
|
|
20231127,175800,234828160,18600,18600,18600,18600,0
|
|
20231127,175700,234828160,18600,18600,18600,18600,0
|
|
20231127,175600,234828160,18600,18600,18600,18600,386
|
|
20231127,175500,234828160,18600,18600,18600,18600,0
|
|
20231127,175400,234828160,18600,18600,18600,18600,0
|
|
20231127,175300,234828160,18600,18600,18600,18600,0
|
|
20231127,175200,234828160,18600,18600,18600,18600,0
|
|
20231127,175100,234828160,18600,18600,18600,18600,0
|
|
20231127,175000,234828160,18600,18600,18600,18600,0
|
|
20231127,174900,234828160,18600,18600,18600,18600,0
|
|
20231127,174800,234828160,18600,18600,18600,18600,0
|
|
20231127,174700,234828160,18600,18600,18600,18600,0
|
|
20231127,174600,234828160,18600,18600,18600,18600,0
|
|
20231127,174500,234828160,18600,18600,18600,18600,0
|
|
20231127,174400,234828160,18600,18600,18600,18600,0
|
|
20231127,174300,234828160,18600,18600,18600,18600,0
|
|
20231127,174200,234828160,18600,18600,18600,18600,0
|
|
20231127,174100,234828160,18600,18600,18600,18600,0
|
|
20231127,174000,234828160,18600,18600,18600,18600,0
|
|
20231127,173900,234828160,18600,18600,18600,18600,0
|
|
20231127,173800,234828160,18600,18600,18600,18600,0
|
|
20231127,173700,234828160,18600,18600,18600,18600,0
|
|
20231127,173600,234828160,18600,18600,18600,18600,0
|
|
20231127,173500,234828160,18600,18600,18600,18600,0
|
|
20231127,173400,234828160,18600,18600,18600,18600,0
|
|
20231127,173300,234828160,18600,18600,18600,18600,0
|
|
20231127,173200,234828160,18600,18600,18600,18600,0
|
|
20231127,173100,234828160,18600,18600,18600,18600,0
|
|
20231127,173000,234828160,18600,18600,18600,18600,0
|
|
20231127,172900,234828160,18600,18600,18600,18600,0
|
|
20231127,172800,234828160,18600,18600,18600,18600,0
|
|
20231127,172700,234828160,18600,18600,18600,18600,0
|
|
20231127,172600,234828160,18600,18600,18600,18600,386
|
|
20231127,172500,234828160,18600,18600,18600,18600,0
|
|
20231127,172400,234828160,18600,18600,18600,18600,0
|
|
20231127,172300,234828160,18600,18600,18600,18600,0
|
|
20231127,172200,234828160,18600,18600,18600,18600,0
|
|
20231127,172100,234828160,18600,18600,18600,18600,0
|
|
20231127,172000,234828160,18600,18600,18600,18600,0
|
|
20231127,171900,234828160,18600,18600,18600,18600,0
|
|
20231127,171800,234828160,18600,18600,18600,18600,0
|
|
20231127,171700,234828160,18600,18600,18600,18600,0
|
|
20231127,171600,234828160,18600,18600,18600,18600,0
|
|
20231127,171500,234828160,18600,18600,18600,18600,0
|
|
20231127,171400,234828160,18600,18600,18600,18600,0
|
|
20231127,171300,234828160,18600,18600,18600,18600,0
|
|
20231127,171200,234828160,18600,18600,18600,18600,0
|
|
20231127,171100,234828160,18600,18600,18600,18600,0
|
|
20231127,171000,234828160,18600,18600,18600,18600,0
|
|
20231127,170900,234828160,18600,18600,18600,18600,0
|
|
20231127,170800,234828160,18600,18600,18600,18600,0
|
|
20231127,170700,234828160,18600,18600,18600,18600,0
|
|
20231127,170600,234828160,18600,18600,18600,18600,0
|
|
20231127,170500,234828160,18600,18600,18600,18600,0
|
|
20231127,170400,234828160,18600,18600,18600,18600,0
|
|
20231127,170300,234828160,18600,18600,18600,18600,0
|
|
20231127,170200,234828160,18600,18600,18600,18600,0
|
|
20231127,170100,234828160,18600,18600,18600,18600,0
|
|
20231127,170000,234828160,18600,18600,18600,18600,0
|
|
20231127,165900,234828160,18600,18600,18600,18600,0
|
|
20231127,165800,234828160,18600,18600,18600,18600,0
|
|
20231127,165700,234828160,18600,18600,18600,18600,0
|
|
20231127,165600,234828160,18600,18600,18600,18600,386
|
|
20231127,165500,234828160,18600,18600,18600,18600,0
|
|
20231127,165400,234828160,18600,18600,18600,18600,0
|
|
20231127,165300,234828160,18600,18600,18600,18600,0
|
|
20231127,165200,234828160,18600,18600,18600,18600,0
|
|
20231127,165100,234828160,18600,18600,18600,18600,0
|
|
20231127,165000,234828160,18600,18600,18600,18600,0
|
|
20231127,164900,234828160,18600,18600,18600,18600,0
|
|
20231127,164800,234828160,18600,18600,18600,18600,0
|
|
20231127,164700,234828160,18600,18600,18600,18600,0
|
|
20231127,164600,234828160,18600,18600,18600,18600,0
|
|
20231127,164500,234828160,18600,18600,18600,18600,0
|
|
20231127,164400,234828160,18600,18600,18600,18600,0
|
|
20231127,164300,234828160,18600,18600,18600,18600,0
|
|
20231127,164200,234828160,18600,18600,18600,18600,0
|
|
20231127,164100,234828160,18600,18600,18600,18600,0
|
|
20231127,164000,234828160,18600,18600,18600,18600,0
|
|
20231127,163900,234828160,18600,18600,18600,18600,0
|
|
20231127,163800,234828160,18600,18600,18600,18600,0
|
|
20231127,163700,234828160,18600,18600,18600,18600,0
|
|
20231127,163600,234828160,18600,18600,18600,18600,0
|
|
20231127,163500,234828160,18600,18600,18600,18600,0
|
|
20231127,163400,234828160,18600,18600,18600,18600,0
|
|
20231127,163300,234828160,18600,18600,18600,18600,0
|
|
20231127,163200,234828160,18600,18600,18600,18600,0
|
|
20231127,163100,234828160,18600,18600,18600,18600,0
|
|
20231127,163000,234828160,18600,18600,18600,18600,0
|
|
20231127,162900,234828160,18600,18600,18600,18600,0
|
|
20231127,162800,234828160,18600,18600,18600,18600,0
|
|
20231127,162700,234828160,18600,18600,18600,18600,0
|
|
20231127,162600,234828160,18600,18600,18600,18600,386
|
|
20231127,162500,234828160,18600,18600,18600,18600,0
|
|
20231127,162400,234828160,18600,18600,18600,18600,0
|
|
20231127,162300,234828160,18600,18600,18600,18600,0
|
|
20231127,162200,234828160,18600,18600,18600,18600,0
|
|
20231127,162100,234828160,18600,18600,18600,18600,0
|
|
20231127,162000,234828160,18600,18600,18600,18600,0
|
|
20231127,161900,234828160,18600,18600,18600,18600,0
|
|
20231127,161800,234828160,18600,18600,18600,18600,0
|
|
20231127,161700,234828160,18600,18600,18600,18600,0
|
|
20231127,161600,234828160,18600,18600,18600,18600,0
|
|
20231127,161500,234828160,18600,18600,18600,18600,0
|
|
20231127,161400,234828160,18600,18600,18600,18600,0
|
|
20231127,161300,234828160,18600,18600,18600,18600,0
|
|
20231127,161200,234828160,18600,18600,18600,18600,0
|
|
20231127,161100,234828160,18600,18600,18600,18600,0
|
|
20231127,161000,234828160,18600,18600,18600,18600,0
|
|
20231127,160900,234828160,18600,18600,18600,18600,0
|
|
20231127,160800,234828160,18600,18600,18600,18600,0
|
|
20231127,160700,234828160,18600,18600,18600,18600,0
|
|
20231127,160600,234828160,18600,18600,18600,18600,0
|
|
20231127,160500,234828160,18600,18600,18600,18600,0
|
|
20231127,160400,234828160,18600,18600,18600,18600,0
|
|
20231127,160300,234828160,18600,18600,18600,18600,0
|
|
20231127,160200,234828160,18600,18600,18600,18600,0
|
|
20231127,160100,234828160,18600,18600,18600,18600,0
|
|
20231127,160000,234828160,18600,18600,18600,18600,0
|
|
20231127,155900,234828160,18600,18600,18600,18600,0
|
|
20231127,155800,234828160,18600,18600,18600,18600,0
|
|
20231127,155700,234828160,18600,18600,18600,18600,0
|
|
20231127,155600,234828160,18600,18600,18600,18600,386
|
|
20231127,155500,234828160,18600,18600,18600,18600,0
|
|
20231127,155400,234828160,18600,18600,18600,18600,0
|
|
20231127,155300,234828160,18600,18600,18600,18600,0
|
|
20231127,155200,234828160,18600,18600,18600,18600,0
|
|
20231127,155100,234828160,18600,18600,18600,18600,0
|
|
20231127,155000,234828160,18600,18600,18600,18600,0
|
|
20231127,154900,234828160,18600,18600,18600,18600,0
|
|
20231127,154800,234828160,18600,18600,18600,18600,0
|
|
20231127,154700,234828160,18600,18600,18600,18600,0
|
|
20231127,154600,234828160,18600,18600,18600,18600,0
|
|
20231127,154500,234828160,18600,18600,18600,18600,0
|
|
20231127,154400,234828160,18600,18600,18600,18600,0
|
|
20231127,154300,234828160,18600,18600,18600,18600,0
|
|
20231127,154200,234828160,18600,18600,18600,18600,0
|
|
20231127,154100,234828160,18600,18600,18600,18600,0
|
|
20231127,154000,234828160,18600,18600,18600,18600,0
|
|
20231127,153900,234828160,18600,18600,18600,18600,0
|
|
20231127,153800,234828160,18600,18600,18600,18600,0
|
|
20231127,153700,234828160,18600,18600,18600,18600,0
|
|
20231127,153600,234828160,18600,18600,18600,18600,0
|
|
20231127,153500,234828160,18600,18600,18600,18600,0
|
|
20231127,153400,234828160,18600,18600,18600,18600,0
|
|
20231127,153300,234828160,18600,18600,18600,18600,0
|
|
20231127,153200,234828160,18600,18600,18600,18600,0
|
|
20231127,153100,234828160,18600,18600,18600,18600,0
|
|
20231127,153000,234828160,18600,18600,18600,18600,386
|
|
20231127,152900,227648560,18680,18680,18680,18680,0
|
|
20231127,152800,227648560,18680,18680,18680,18680,0
|
|
20231127,152700,227648560,18680,18680,18680,18680,0
|
|
20231127,152600,227648560,18680,18680,18680,18680,0
|
|
20231127,152500,227648560,18680,18680,18680,18680,0
|
|
20231127,152400,227648560,18680,18680,18680,18680,0
|
|
20231127,152300,227648560,18680,18680,18680,18680,0
|
|
20231127,152200,227648560,18680,18680,18680,18680,0
|
|
20231127,152100,227648560,18680,18680,18680,18680,0
|
|
20231127,152000,227648560,18680,18680,18680,18680,0
|
|
20231127,151900,227648560,18680,18750,18750,18680,382
|
|
20231127,151800,220503800,18710,18780,18780,18710,450
|
|
20231127,151700,212062020,18780,18780,18780,18780,80
|
|
20231127,151600,210559620,18800,18860,18860,18780,434
|
|
20231127,151500,202397790,18830,18830,18830,18830,53
|
|
20231127,151400,201399800,18860,18860,18860,18860,0
|
|
20231127,151300,201399800,18860,18860,18860,18860,1
|
|
20231127,151200,201380940,18820,18840,18840,18820,50
|
|
20231127,151100,200439580,18840,18840,18840,18840,2
|
|
20231127,151000,200401900,18860,18860,18860,18860,0
|
|
20231127,150900,200401900,18860,18850,18860,18840,29
|
|
20231127,150800,199855490,18840,18840,18840,18840,75
|
|
20231127,150700,198442490,18840,18840,18840,18840,26
|
|
20231127,150600,197952650,18850,18860,18860,18850,122
|
|
20231127,150500,195652550,18870,18870,18870,18870,71
|
|
20231127,150400,194312780,18900,18900,18900,18900,0
|
|
20231127,150300,194312780,18900,18900,18900,18900,0
|
|
20231127,150200,194312780,18900,18900,18900,18900,0
|
|
20231127,150100,194312780,18900,18900,18900,18900,0
|
|
20231127,150000,194312780,18900,18900,18900,18900,27
|
|
20231127,145900,193802480,18900,18900,18900,18900,1
|
|
20231127,145800,193783580,18890,18890,18890,18890,0
|
|
20231127,145700,193783580,18890,18890,18890,18890,0
|
|
20231127,145600,193783580,18890,18870,18890,18870,43
|
|
20231127,145500,192971760,18870,18860,18870,18860,41
|
|
20231127,145400,192198470,18870,18870,18870,18870,0
|
|
20231127,145300,192198470,18870,18870,18870,18870,1
|
|
20231127,145200,192179600,18850,18850,18850,18850,0
|
|
20231127,145100,192179600,18850,18850,18850,18850,0
|
|
20231127,145000,192179600,18850,18850,18850,18850,0
|
|
20231127,144900,192179600,18850,18850,18850,18850,1
|
|
20231127,144800,192160750,18900,18900,18900,18900,0
|
|
20231127,144700,192160750,18900,18900,18900,18900,0
|
|
20231127,144600,192160750,18900,18900,18900,18900,0
|
|
20231127,144500,192160750,18900,18900,18900,18900,0
|
|
20231127,144400,192160750,18900,18900,18900,18900,0
|
|
20231127,144300,192160750,18900,18900,18900,18900,0
|
|
20231127,144200,192160750,18900,18900,18900,18900,0
|
|
20231127,144100,192160750,18900,18900,18900,18900,0
|
|
20231127,144000,192160750,18900,18900,18900,18900,0
|
|
20231127,143900,192160750,18900,18900,18900,18900,0
|
|
20231127,143800,192160750,18900,18900,18900,18900,0
|
|
20231127,143700,192160750,18900,18900,18900,18900,0
|
|
20231127,143600,192160750,18900,18900,18900,18900,2
|
|
20231127,143500,192122950,18830,18830,18830,18830,0
|
|
20231127,143400,192122950,18830,18830,18830,18830,0
|
|
20231127,143300,192122950,18830,18830,18830,18830,0
|
|
20231127,143200,192122950,18830,18830,18830,18830,51
|
|
20231127,143100,191162620,18830,18830,18830,18830,0
|
|
20231127,143000,191162620,18830,18830,18830,18830,5
|
|
20231127,142900,191068470,18950,18950,18950,18950,0
|
|
20231127,142800,191068470,18950,18950,18950,18950,0
|
|
20231127,142700,191068470,18950,18950,18950,18950,0
|
|
20231127,142600,191068470,18950,18950,18950,18950,0
|
|
20231127,142500,191068470,18950,18950,18950,18950,10
|
|
20231127,142400,190878970,18950,18950,18950,18950,0
|
|
20231127,142300,190878970,18950,18950,18950,18950,0
|
|
20231127,142200,190878970,18950,18950,18950,18950,0
|
|
20231127,142100,190878970,18950,18950,18950,18950,0
|
|
20231127,142000,190878970,18950,18950,18950,18950,0
|
|
20231127,141900,190878970,18950,18950,18950,18950,0
|
|
20231127,141800,190878970,18950,18950,18950,18950,0
|
|
20231127,141700,190878970,18950,18860,18950,18860,2
|
|
20231127,141600,190841160,18820,18840,18840,18820,4
|
|
20231127,141500,190765860,18960,18960,18960,18960,1
|
|
20231127,141400,190746900,18950,18950,18950,18950,1
|
|
20231127,141300,190727950,18940,18840,18940,18840,22
|
|
20231127,141200,190312110,18820,18820,18820,18820,0
|
|
20231127,141100,190312110,18820,18820,18820,18820,0
|
|
20231127,141000,190312110,18820,18820,18820,18820,0
|
|
20231127,140900,190312110,18820,18820,18820,18820,0
|
|
20231127,140800,190312110,18820,18820,18820,18820,114
|
|
20231127,140700,188166630,18810,18820,18820,18810,171
|
|
20231127,140600,184948540,18820,18860,18860,18820,136
|
|
20231127,140500,182387600,18870,18870,18870,18870,0
|
|
20231127,140400,182387600,18870,18870,18870,18870,5
|
|
20231127,140300,182293250,18900,18900,18900,18900,0
|
|
20231127,140200,182293250,18900,18900,18900,18900,0
|
|
20231127,140100,182293250,18900,18900,18900,18900,1
|
|
20231127,140000,182274350,18900,18900,18900,18900,1
|
|
20231127,135900,182255450,18900,18900,18900,18900,0
|
|
20231127,135800,182255450,18900,18880,18900,18880,4
|
|
20231127,135700,182179910,18880,18880,18880,18880,24
|
|
20231127,135600,181726790,18860,18860,18860,18860,254
|
|
20231127,135500,176936350,18960,18960,18960,18960,0
|
|
20231127,135400,176936350,18960,18960,18960,18960,0
|
|
20231127,135300,176936350,18960,18960,18960,18960,0
|
|
20231127,135200,176936350,18960,18960,18960,18960,0
|
|
20231127,135100,176936350,18960,18960,18960,18960,0
|
|
20231127,135000,176936350,18960,18960,18960,18960,0
|
|
20231127,134900,176936350,18960,18880,18960,18880,10
|
|
20231127,134800,176747040,18850,18850,18850,18850,0
|
|
20231127,134700,176747040,18850,18840,18850,18840,64
|
|
20231127,134600,175540660,18840,18840,18840,18840,7
|
|
20231127,134500,175408780,18850,18850,18850,18850,134
|
|
20231127,134400,172882880,18870,18870,18870,18870,1
|
|
20231127,134300,172864010,18960,18960,18960,18960,1
|
|
20231127,134200,172845050,18890,18900,18960,18890,6
|
|
20231127,134100,172731600,18900,18900,18900,18900,0
|
|
20231127,134000,172731600,18900,18900,18900,18900,2
|
|
20231127,133900,172693800,18850,18850,18850,18850,2
|
|
20231127,133800,172656100,18960,18960,18960,18960,0
|
|
20231127,133700,172656100,18960,18960,18960,18960,0
|
|
20231127,133600,172656100,18960,18960,18960,18960,0
|
|
20231127,133500,172656100,18960,18960,18960,18960,0
|
|
20231127,133400,172656100,18960,18960,18960,18960,0
|
|
20231127,133300,172656100,18960,18960,18960,18960,0
|
|
20231127,133200,172656100,18960,18960,18960,18960,0
|
|
20231127,133100,172656100,18960,18960,18960,18960,0
|
|
20231127,133000,172656100,18960,18960,18960,18960,0
|
|
20231127,132900,172656100,18960,18960,18960,18960,0
|
|
20231127,132800,172656100,18960,18960,18960,18960,0
|
|
20231127,132700,172656100,18960,18960,18960,18960,0
|
|
20231127,132600,172656100,18960,18960,18960,18960,0
|
|
20231127,132500,172656100,18960,18960,18960,18960,0
|
|
20231127,132400,172656100,18960,18960,18960,18960,0
|
|
20231127,132300,172656100,18960,18900,18960,18900,64
|
|
20231127,132200,171445110,18850,18850,18850,18850,0
|
|
20231127,132100,171445110,18850,18850,18850,18850,1
|
|
20231127,132000,171426260,18850,18850,18850,18850,25
|
|
20231127,131900,170955010,18850,18850,18850,18850,5
|
|
20231127,131800,170860760,18850,18850,18850,18850,32
|
|
20231127,131700,170257560,18850,18850,18850,18850,0
|
|
20231127,131600,170257560,18850,18850,18850,18850,0
|
|
20231127,131500,170257560,18850,18850,18850,18850,0
|
|
20231127,131400,170257560,18850,18850,18850,18850,0
|
|
20231127,131300,170257560,18850,18850,18850,18850,0
|
|
20231127,131200,170257560,18850,18850,18850,18850,0
|
|
20231127,131100,170257560,18850,18850,18850,18850,43
|
|
20231127,131000,169447010,18890,18890,18890,18890,0
|
|
20231127,130900,169447010,18890,18890,18890,18890,0
|
|
20231127,130800,169447010,18890,18890,18890,18890,0
|
|
20231127,130700,169447010,18890,18890,18890,18890,1
|
|
20231127,130600,169428120,18900,18900,18900,18900,0
|
|
20231127,130500,169428120,18900,18900,18900,18900,1
|
|
20231127,130400,169409220,18850,18850,18850,18850,0
|
|
20231127,130300,169409220,18850,18850,18850,18850,32
|
|
20231127,130200,168806020,18900,18900,18900,18900,0
|
|
20231127,130100,168806020,18900,18900,18900,18900,0
|
|
20231127,130000,168806020,18900,18900,18900,18900,0
|
|
20231127,125900,168806020,18900,18900,18900,18900,0
|
|
20231127,125800,168806020,18900,18900,18900,18900,0
|
|
20231127,125700,168806020,18900,18900,18900,18900,0
|
|
20231127,125600,168806020,18900,18900,18900,18900,0
|
|
20231127,125500,168806020,18900,18850,18900,18850,8
|
|
20231127,125400,168654870,18900,18900,18900,18900,0
|
|
20231127,125300,168654870,18900,18900,18900,18900,0
|
|
20231127,125200,168654870,18900,18900,18900,18900,15
|
|
20231127,125100,168371370,18900,18900,18900,18900,1
|
|
20231127,125000,168352470,18850,18850,18850,18850,36
|
|
20231127,124900,167673870,18900,18900,18900,18900,0
|
|
20231127,124800,167673870,18900,18900,18900,18900,0
|
|
20231127,124700,167673870,18900,18900,18900,18900,0
|
|
20231127,124600,167673870,18900,18900,18900,18900,1
|
|
20231127,124500,167654970,18890,18890,18890,18890,1
|
|
20231127,124400,167636080,18860,18860,18860,18860,10
|
|
20231127,124300,167447480,18900,18900,18900,18900,0
|
|
20231127,124200,167447480,18900,18900,18900,18900,0
|
|
20231127,124100,167447480,18900,18900,18900,18900,0
|
|
20231127,124000,167447480,18900,18900,18900,18900,0
|
|
20231127,123900,167447480,18900,18900,18900,18900,0
|
|
20231127,123800,167447480,18900,18900,18900,18900,0
|
|
20231127,123700,167447480,18900,18900,18900,18900,0
|
|
20231127,123600,167447480,18900,18900,18900,18900,0
|
|
20231127,123500,167447480,18900,18860,18900,18860,3
|
|
20231127,123400,167390860,18860,18890,18890,18860,3
|
|
20231127,123300,167334250,18890,18890,18890,18890,46
|
|
20231127,123200,166465310,18890,18890,18890,18890,1
|
|
20231127,123100,166446420,18860,18890,18890,18860,3
|
|
20231127,123000,166389780,18880,18880,18880,18880,0
|
|
20231127,122900,166389780,18880,18870,18880,18870,2
|
|
20231127,122800,166352030,18860,18860,18860,18860,0
|
|
20231127,122700,166352030,18860,18860,18860,18860,3
|
|
20231127,122600,166295450,18870,18870,18870,18870,10
|
|
20231127,122500,166106750,18850,18840,18850,18840,2
|
|
20231127,122400,166069060,18890,18890,18890,18890,31
|
|
20231127,122300,165483470,18850,18850,18850,18850,58
|
|
20231127,122200,164390170,18880,18880,18880,18880,0
|
|
20231127,122100,164390170,18880,18880,18880,18880,0
|
|
20231127,122000,164390170,18880,18880,18880,18880,0
|
|
20231127,121900,164390170,18880,18880,18880,18880,1
|
|
20231127,121800,164371290,18860,18910,18910,18860,2
|
|
20231127,121700,164333520,18880,18880,18880,18880,0
|
|
20231127,121600,164333520,18880,18880,18880,18880,0
|
|
20231127,121500,164333520,18880,18880,18880,18880,1
|
|
20231127,121400,164314640,18880,18880,18910,18880,50
|
|
20231127,121300,163370350,18870,18880,18880,18870,9
|
|
20231127,121200,163200440,18880,18880,18880,18880,0
|
|
20231127,121100,163200440,18880,18880,18880,18880,0
|
|
20231127,121000,163200440,18880,18880,18880,18880,0
|
|
20231127,120900,163200440,18880,18880,18880,18880,0
|
|
20231127,120800,163200440,18880,18880,18880,18880,1
|
|
20231127,120700,163181560,18840,18820,18850,18820,131
|
|
20231127,120600,160713710,18820,18840,18840,18820,150
|
|
20231127,120500,157888710,18830,18830,18830,18830,2
|
|
20231127,120400,157851050,18820,18830,18830,18820,160
|
|
20231127,120300,154839730,18840,18850,18850,18840,65
|
|
20231127,120200,153614600,18850,18850,18850,18850,0
|
|
20231127,120100,153614600,18850,18860,18860,18850,167
|
|
20231127,120000,150464990,18870,18870,18870,18870,24
|
|
20231127,115900,150012110,18880,18880,18880,18880,3
|
|
20231127,115800,149955470,18880,18890,18890,18880,733
|
|
20231127,115700,136115930,18890,18890,18890,18890,236
|
|
20231127,115600,131657890,18900,18900,18900,18900,7
|
|
20231127,115500,131525590,18900,18900,18900,18900,43
|
|
20231127,115400,130712890,18920,18920,18920,18920,0
|
|
20231127,115300,130712890,18920,18920,18920,18920,0
|
|
20231127,115200,130712890,18920,18920,18920,18920,0
|
|
20231127,115100,130712890,18920,18900,18920,18890,275
|
|
20231127,115000,125517050,18920,18920,18920,18920,0
|
|
20231127,114900,125517050,18920,18920,18920,18920,0
|
|
20231127,114800,125517050,18920,18920,18920,18920,0
|
|
20231127,114700,125517050,18920,18920,18920,18920,0
|
|
20231127,114600,125517050,18920,18920,18920,18920,0
|
|
20231127,114500,125517050,18920,18920,18920,18920,0
|
|
20231127,114400,125517050,18920,18920,18920,18920,0
|
|
20231127,114300,125517050,18920,18920,18920,18920,0
|
|
20231127,114200,125517050,18920,18920,18920,18920,2
|
|
20231127,114100,125479210,18900,18900,18900,18900,20
|
|
20231127,114000,125101210,18920,18900,18920,18900,18
|
|
20231127,113900,124760950,18920,18920,18920,18920,0
|
|
20231127,113800,124760950,18920,18920,18920,18920,0
|
|
20231127,113700,124760950,18920,18920,18920,18920,0
|
|
20231127,113600,124760950,18920,18920,18920,18920,0
|
|
20231127,113500,124760950,18920,18920,18920,18920,0
|
|
20231127,113400,124760950,18920,18920,18920,18920,1
|
|
20231127,113300,124742030,18900,18920,18920,18900,7
|
|
20231127,113200,124609710,18920,18920,18920,18920,0
|
|
20231127,113100,124609710,18920,18920,18920,18920,0
|
|
20231127,113000,124609710,18920,18920,18920,18920,0
|
|
20231127,112900,124609710,18920,18920,18920,18920,0
|
|
20231127,112800,124609710,18920,18900,18920,18900,93
|
|
20231127,112700,122851940,18910,18910,18910,18910,1
|
|
20231127,112600,122833030,18920,18920,18920,18920,0
|
|
20231127,112500,122833030,18920,18920,18920,18920,0
|
|
20231127,112400,122833030,18920,18920,18920,18920,0
|
|
20231127,112300,122833030,18920,18920,18920,18920,1
|
|
20231127,112200,122814110,18920,18920,18920,18920,2
|
|
20231127,112100,122776270,18920,18920,18920,18920,8
|
|
20231127,112000,122624910,18930,18930,18930,18930,1
|
|
20231127,111900,122605980,18900,18900,18900,18900,0
|
|
20231127,111800,122605980,18900,18900,18900,18900,0
|
|
20231127,111700,122605980,18900,18900,18900,18900,51
|
|
20231127,111600,121642080,18900,18900,18900,18900,6
|
|
20231127,111500,121528680,18930,18930,18930,18930,7
|
|
20231127,111400,121396170,18910,18910,18910,18910,2
|
|
20231127,111300,121358350,18920,18920,18920,18920,3
|
|
20231127,111200,121301590,18930,18930,18930,18930,0
|
|
20231127,111100,121301590,18930,18930,18930,18930,0
|
|
20231127,111000,121301590,18930,18930,18930,18930,0
|
|
20231127,110900,121301590,18930,18930,18930,18930,0
|
|
20231127,110800,121301590,18930,18930,18930,18930,0
|
|
20231127,110700,121301590,18930,18930,18930,18930,80
|
|
20231127,110600,119787190,18930,18930,18930,18930,0
|
|
20231127,110500,119787190,18930,18930,18930,18930,0
|
|
20231127,110400,119787190,18930,18930,18930,18930,0
|
|
20231127,110300,119787190,18930,18930,18930,18930,0
|
|
20231127,110200,119787190,18930,18930,18930,18930,0
|
|
20231127,110100,119787190,18930,18930,18930,18930,0
|
|
20231127,110000,119787190,18930,18930,18930,18930,0
|
|
20231127,105900,119787190,18930,18930,18930,18930,0
|
|
20231127,105800,119787190,18930,18930,18930,18930,0
|
|
20231127,105700,119787190,18930,18930,18930,18930,0
|
|
20231127,105600,119787190,18930,18930,18930,18930,0
|
|
20231127,105500,119787190,18930,18900,18930,18900,4
|
|
20231127,105400,119711510,18930,18930,18930,18930,0
|
|
20231127,105300,119711510,18930,18930,18930,18930,4
|
|
20231127,105200,119635790,18900,18900,18900,18900,10
|
|
20231127,105100,119446790,18930,18910,18960,18890,177
|
|
20231127,105000,116102280,18900,18900,18900,18900,11
|
|
20231127,104900,115894380,18960,18960,18960,18960,0
|
|
20231127,104800,115894380,18960,18960,18960,18960,0
|
|
20231127,104700,115894380,18960,18960,18960,18960,0
|
|
20231127,104600,115894380,18960,18960,18960,18960,0
|
|
20231127,104500,115894380,18960,18960,18960,18960,0
|
|
20231127,104400,115894380,18960,18960,18960,18960,0
|
|
20231127,104300,115894380,18960,18960,18960,18960,0
|
|
20231127,104200,115894380,18960,18930,18960,18930,3
|
|
20231127,104100,115837530,18930,18930,18930,18930,7
|
|
20231127,104000,115705020,18930,18930,18960,18900,31
|
|
20231127,103900,115118940,18900,18900,18900,18900,0
|
|
20231127,103800,115118940,18900,18900,18900,18900,0
|
|
20231127,103700,115118940,18900,18900,18900,18900,5
|
|
20231127,103600,115024440,18920,18960,18960,18920,254
|
|
20231127,103500,110212340,18990,18990,18990,18990,0
|
|
20231127,103400,110212340,18990,18990,18990,18990,0
|
|
20231127,103300,110212340,18990,18990,18990,18990,0
|
|
20231127,103200,110212340,18990,18990,18990,18990,0
|
|
20231127,103100,110212340,18990,18990,18990,18990,0
|
|
20231127,103000,110212340,18990,18990,18990,18990,0
|
|
20231127,102900,110212340,18990,18990,18990,18990,0
|
|
20231127,102800,110212340,18990,18990,18990,18990,0
|
|
20231127,102700,110212340,18990,18990,18990,18990,5
|
|
20231127,102600,110117390,18990,18990,18990,18990,0
|
|
20231127,102500,110117390,18990,18990,18990,18990,3
|
|
20231127,102400,110060420,18990,18990,18990,18990,0
|
|
20231127,102300,110060420,18990,18990,18990,18990,0
|
|
20231127,102200,110060420,18990,18990,18990,18990,0
|
|
20231127,102100,110060420,18990,18940,18990,18940,4
|
|
20231127,102000,109984510,18960,18960,18960,18960,132
|
|
20231127,101900,107481790,18960,18960,18960,18960,0
|
|
20231127,101800,107481790,18960,18930,18960,18930,5
|
|
20231127,101700,107387020,18960,18920,18960,18900,12
|
|
20231127,101600,107159930,18920,18920,18920,18920,1
|
|
20231127,101500,107141010,18960,18920,18960,18920,30
|
|
20231127,101400,106572250,18960,18960,18960,18960,0
|
|
20231127,101300,106572250,18960,18920,18960,18920,4
|
|
20231127,101200,106496490,18960,18920,18960,18920,7
|
|
20231127,101100,106363950,18890,18890,18890,18890,2
|
|
20231127,101000,106326170,18960,18960,18960,18960,0
|
|
20231127,100900,106326170,18960,18960,18960,18960,0
|
|
20231127,100800,106326170,18960,18960,18960,18960,0
|
|
20231127,100700,106326170,18960,18960,18960,18960,0
|
|
20231127,100600,106326170,18960,18940,18960,18900,16
|
|
20231127,100500,106023180,19000,19000,19000,19000,0
|
|
20231127,100400,106023180,19000,19000,19000,19000,0
|
|
20231127,100300,106023180,19000,18890,19000,18890,32
|
|
20231127,100200,105418370,19010,19010,19010,19010,0
|
|
20231127,100100,105418370,19010,18910,19010,18890,22
|
|
20231127,100000,105002290,18890,19030,19030,18890,1120
|
|
20231127,095900,83833470,19050,19050,19050,19050,0
|
|
20231127,095800,83833470,19050,19050,19050,19050,0
|
|
20231127,095700,83833470,19050,19050,19050,19050,0
|
|
20231127,095600,83833470,19050,19050,19050,19050,0
|
|
20231127,095500,83833470,19050,19050,19050,19050,0
|
|
20231127,095400,83833470,19050,19050,19050,19050,0
|
|
20231127,095300,83833470,19050,19050,19050,19050,0
|
|
20231127,095200,83833470,19050,19050,19050,19050,0
|
|
20231127,095100,83833470,19050,19020,19050,19020,18
|
|
20231127,095000,83490600,19060,19060,19060,19060,97
|
|
20231127,094900,81641780,19060,19040,19060,19040,333
|
|
20231127,094800,75299830,19030,18950,19030,18950,866
|
|
20231127,094700,58859850,18950,18950,18950,18950,0
|
|
20231127,094600,58859850,18950,18950,18950,18950,0
|
|
20231127,094500,58859850,18950,18950,18950,18950,0
|
|
20231127,094400,58859850,18950,18950,18950,18950,0
|
|
20231127,094300,58859850,18950,18950,18950,18950,0
|
|
20231127,094200,58859850,18950,18910,18950,18910,3
|
|
20231127,094100,58803080,18940,18940,18940,18940,0
|
|
20231127,094000,58803080,18940,18940,18940,18940,14
|
|
20231127,093900,58537920,18910,18920,18920,18910,43
|
|
20231127,093800,57724660,18940,18940,18940,18940,1
|
|
20231127,093700,57705720,18920,18920,18920,18920,2
|
|
20231127,093600,57667880,18940,18940,18940,18940,6
|
|
20231127,093500,57554240,18940,18940,18940,18940,4
|
|
20231127,093400,57478480,18950,18950,18950,18950,17
|
|
20231127,093300,57156330,18950,18950,18950,18950,0
|
|
20231127,093200,57156330,18950,18950,18950,18950,3
|
|
20231127,093100,57099480,18950,18950,18960,18950,19
|
|
20231127,093000,56739420,18990,18990,18990,18990,58
|
|
20231127,092900,55638000,18990,18990,18990,18990,31
|
|
20231127,092800,55049310,18990,18990,18990,18990,1
|
|
20231127,092700,55030320,18990,18990,18990,18990,0
|
|
20231127,092600,55030320,18990,18990,18990,18990,1
|
|
20231127,092500,55011330,18900,18900,18900,18900,0
|
|
20231127,092400,55011330,18900,18900,18900,18900,0
|
|
20231127,092300,55011330,18900,18900,18900,18900,0
|
|
20231127,092200,55011330,18900,18900,18900,18900,4
|
|
20231127,092100,54935730,18990,18900,18990,18900,32
|
|
20231127,092000,54330840,18900,18900,18900,18900,20
|
|
20231127,091900,53952840,18900,18900,18900,18900,60
|
|
20231127,091800,52818840,19000,19000,19000,19000,0
|
|
20231127,091700,52818840,19000,19000,19000,19000,0
|
|
20231127,091600,52818840,19000,19000,19000,19000,10
|
|
20231127,091500,52628840,19000,18990,19000,18990,140
|
|
20231127,091400,49969050,19000,19000,19000,19000,1
|
|
20231127,091300,49950050,19000,19000,19000,19000,0
|
|
20231127,091200,49950050,19000,19000,19000,19000,0
|
|
20231127,091100,49950050,19000,19000,19000,19000,0
|
|
20231127,091000,49950050,19000,19000,19000,19000,63
|
|
20231127,090900,48753050,19000,18990,19000,18990,397
|
|
20231127,090800,41210260,19000,19000,19000,19000,0
|
|
20231127,090700,41210260,19000,18990,19000,18990,100
|
|
20231127,090600,39310530,19000,19000,19000,19000,0
|
|
20231127,090500,39310530,19000,19000,19000,19000,400
|
|
20231127,090400,31710530,19000,19000,19000,19000,21
|
|
20231127,090300,31311530,18860,18860,18860,18860,5
|
|
20231127,090200,31217230,19010,19010,19010,19010,0
|
|
20231127,090100,31217230,19010,19010,19020,19010,20
|
|
20231127,090000,30837000,19000,19000,19000,19000,1623
|