619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191600,189983540,12490,12490,12490,12490,291
|
|
20231127,191500,189983540,12490,12490,12490,12490,0
|
|
20231127,191400,189983540,12490,12490,12490,12490,0
|
|
20231127,191300,189983540,12490,12490,12490,12490,0
|
|
20231127,191200,189983540,12490,12490,12490,12490,0
|
|
20231127,191100,189983540,12490,12490,12490,12490,0
|
|
20231127,191000,189983540,12490,12490,12490,12490,0
|
|
20231127,190900,189983540,12490,12490,12490,12490,0
|
|
20231127,190800,189983540,12490,12490,12490,12490,0
|
|
20231127,190700,189983540,12490,12490,12490,12490,0
|
|
20231127,190600,189983540,12490,12490,12490,12490,0
|
|
20231127,190500,189983540,12490,12490,12490,12490,0
|
|
20231127,190400,189983540,12490,12490,12490,12490,0
|
|
20231127,190300,189983540,12490,12490,12490,12490,0
|
|
20231127,190200,189983540,12490,12490,12490,12490,0
|
|
20231127,190100,189983540,12490,12490,12490,12490,0
|
|
20231127,190000,189983540,12490,12490,12490,12490,0
|
|
20231127,185900,189983540,12490,12490,12490,12490,0
|
|
20231127,185800,189983540,12490,12490,12490,12490,0
|
|
20231127,185700,189983540,12490,12490,12490,12490,0
|
|
20231127,185600,189983540,12490,12490,12490,12490,0
|
|
20231127,185500,189983540,12490,12490,12490,12490,0
|
|
20231127,185400,189983540,12490,12490,12490,12490,0
|
|
20231127,185300,189983540,12490,12490,12490,12490,0
|
|
20231127,185200,189983540,12490,12490,12490,12490,0
|
|
20231127,185100,189983540,12490,12490,12490,12490,0
|
|
20231127,185000,189983540,12490,12490,12490,12490,0
|
|
20231127,184900,189983540,12490,12490,12490,12490,0
|
|
20231127,184800,189983540,12490,12490,12490,12490,0
|
|
20231127,184700,189983540,12490,12490,12490,12490,0
|
|
20231127,184600,189983540,12490,12490,12490,12490,291
|
|
20231127,184500,189983540,12490,12490,12490,12490,0
|
|
20231127,184400,189983540,12490,12490,12490,12490,0
|
|
20231127,184300,189983540,12490,12490,12490,12490,0
|
|
20231127,184200,189983540,12490,12490,12490,12490,0
|
|
20231127,184100,189983540,12490,12490,12490,12490,0
|
|
20231127,184000,189983540,12490,12490,12490,12490,0
|
|
20231127,183900,189983540,12490,12490,12490,12490,0
|
|
20231127,183800,189983540,12490,12490,12490,12490,0
|
|
20231127,183700,189983540,12490,12490,12490,12490,0
|
|
20231127,183600,189983540,12490,12490,12490,12490,0
|
|
20231127,183500,189983540,12490,12490,12490,12490,0
|
|
20231127,183400,189983540,12490,12490,12490,12490,0
|
|
20231127,183300,189983540,12490,12490,12490,12490,0
|
|
20231127,183200,189983540,12490,12490,12490,12490,0
|
|
20231127,183100,189983540,12490,12490,12490,12490,0
|
|
20231127,183000,189983540,12490,12490,12490,12490,0
|
|
20231127,182900,189983540,12490,12490,12490,12490,0
|
|
20231127,182800,189983540,12490,12490,12490,12490,0
|
|
20231127,182700,189983540,12490,12490,12490,12490,0
|
|
20231127,182600,189983540,12490,12490,12490,12490,0
|
|
20231127,182500,189983540,12490,12490,12490,12490,0
|
|
20231127,182400,189983540,12490,12490,12490,12490,0
|
|
20231127,182300,189983540,12490,12490,12490,12490,0
|
|
20231127,182200,189983540,12490,12490,12490,12490,0
|
|
20231127,182100,189983540,12490,12490,12490,12490,0
|
|
20231127,182000,189983540,12490,12490,12490,12490,0
|
|
20231127,181900,189983540,12490,12490,12490,12490,0
|
|
20231127,181800,189983540,12490,12490,12490,12490,0
|
|
20231127,181700,189983540,12490,12490,12490,12490,0
|
|
20231127,181600,189983540,12490,12490,12490,12490,291
|
|
20231127,181500,189983540,12490,12490,12490,12490,0
|
|
20231127,181400,189983540,12490,12490,12490,12490,0
|
|
20231127,181300,189983540,12490,12490,12490,12490,0
|
|
20231127,181200,189983540,12490,12490,12490,12490,0
|
|
20231127,181100,189983540,12490,12490,12490,12490,0
|
|
20231127,181000,189983540,12490,12490,12490,12490,0
|
|
20231127,180900,189983540,12490,12490,12490,12490,0
|
|
20231127,180800,189983540,12490,12490,12490,12490,0
|
|
20231127,180700,189983540,12490,12490,12490,12490,0
|
|
20231127,180600,189983540,12490,12490,12490,12490,0
|
|
20231127,180500,189983540,12490,12490,12490,12490,0
|
|
20231127,180400,189983540,12490,12490,12490,12490,0
|
|
20231127,180300,189983540,12490,12490,12490,12490,0
|
|
20231127,180200,189983540,12490,12490,12490,12490,0
|
|
20231127,180100,189983540,12490,12490,12490,12490,0
|
|
20231127,180000,189983540,12490,12490,12490,12490,0
|
|
20231127,175900,189983540,12490,12490,12490,12490,0
|
|
20231127,175800,189983540,12490,12490,12490,12490,0
|
|
20231127,175700,189983540,12490,12490,12490,12490,0
|
|
20231127,175600,189983540,12490,12490,12490,12490,0
|
|
20231127,175500,189983540,12490,12490,12490,12490,0
|
|
20231127,175400,189983540,12490,12490,12490,12490,0
|
|
20231127,175300,189983540,12490,12490,12490,12490,0
|
|
20231127,175200,189983540,12490,12490,12490,12490,0
|
|
20231127,175100,189983540,12490,12490,12490,12490,0
|
|
20231127,175000,189983540,12490,12490,12490,12490,0
|
|
20231127,174900,189983540,12490,12490,12490,12490,0
|
|
20231127,174800,189983540,12490,12490,12490,12490,0
|
|
20231127,174700,189983540,12490,12490,12490,12490,0
|
|
20231127,174600,189983540,12490,12490,12490,12490,291
|
|
20231127,174500,189983540,12490,12490,12490,12490,0
|
|
20231127,174400,189983540,12490,12490,12490,12490,0
|
|
20231127,174300,189983540,12490,12490,12490,12490,0
|
|
20231127,174200,189983540,12490,12490,12490,12490,0
|
|
20231127,174100,189983540,12490,12490,12490,12490,0
|
|
20231127,174000,189983540,12490,12490,12490,12490,0
|
|
20231127,173900,189983540,12490,12490,12490,12490,0
|
|
20231127,173800,189983540,12490,12490,12490,12490,0
|
|
20231127,173700,189983540,12490,12490,12490,12490,0
|
|
20231127,173600,189983540,12490,12490,12490,12490,0
|
|
20231127,173500,189983540,12490,12490,12490,12490,0
|
|
20231127,173400,189983540,12490,12490,12490,12490,0
|
|
20231127,173300,189983540,12490,12490,12490,12490,0
|
|
20231127,173200,189983540,12490,12490,12490,12490,0
|
|
20231127,173100,189983540,12490,12490,12490,12490,0
|
|
20231127,173000,189983540,12490,12490,12490,12490,0
|
|
20231127,172900,189983540,12490,12490,12490,12490,0
|
|
20231127,172800,189983540,12490,12490,12490,12490,0
|
|
20231127,172700,189983540,12490,12490,12490,12490,0
|
|
20231127,172600,189983540,12490,12490,12490,12490,0
|
|
20231127,172500,189983540,12490,12490,12490,12490,0
|
|
20231127,172400,189983540,12490,12490,12490,12490,0
|
|
20231127,172300,189983540,12490,12490,12490,12490,0
|
|
20231127,172200,189983540,12490,12490,12490,12490,0
|
|
20231127,172100,189983540,12490,12490,12490,12490,0
|
|
20231127,172000,189983540,12490,12490,12490,12490,0
|
|
20231127,171900,189983540,12490,12490,12490,12490,0
|
|
20231127,171800,189983540,12490,12490,12490,12490,0
|
|
20231127,171700,189983540,12490,12490,12490,12490,0
|
|
20231127,171600,189983540,12490,12490,12490,12490,291
|
|
20231127,171500,189983540,12490,12490,12490,12490,0
|
|
20231127,171400,189983540,12490,12490,12490,12490,0
|
|
20231127,171300,189983540,12490,12490,12490,12490,0
|
|
20231127,171200,189983540,12490,12490,12490,12490,0
|
|
20231127,171100,189983540,12490,12490,12490,12490,0
|
|
20231127,171000,189983540,12490,12490,12490,12490,0
|
|
20231127,170900,189983540,12490,12490,12490,12490,0
|
|
20231127,170800,189983540,12490,12490,12490,12490,0
|
|
20231127,170700,189983540,12490,12490,12490,12490,0
|
|
20231127,170600,189983540,12490,12490,12490,12490,0
|
|
20231127,170500,189983540,12490,12490,12490,12490,0
|
|
20231127,170400,189983540,12490,12490,12490,12490,0
|
|
20231127,170300,189983540,12490,12490,12490,12490,0
|
|
20231127,170200,189983540,12490,12490,12490,12490,0
|
|
20231127,170100,189983540,12490,12490,12490,12490,0
|
|
20231127,170000,189983540,12490,12490,12490,12490,0
|
|
20231127,165900,189983540,12490,12490,12490,12490,0
|
|
20231127,165800,189983540,12490,12490,12490,12490,0
|
|
20231127,165700,189983540,12490,12490,12490,12490,0
|
|
20231127,165600,189983540,12490,12490,12490,12490,0
|
|
20231127,165500,189983540,12490,12490,12490,12490,0
|
|
20231127,165400,189983540,12490,12490,12490,12490,0
|
|
20231127,165300,189983540,12490,12490,12490,12490,0
|
|
20231127,165200,189983540,12490,12490,12490,12490,0
|
|
20231127,165100,189983540,12490,12490,12490,12490,0
|
|
20231127,165000,189983540,12490,12490,12490,12490,0
|
|
20231127,164900,189983540,12490,12490,12490,12490,0
|
|
20231127,164800,189983540,12490,12490,12490,12490,0
|
|
20231127,164700,189983540,12490,12490,12490,12490,0
|
|
20231127,164600,189983540,12490,12490,12490,12490,291
|
|
20231127,164500,189983540,12490,12490,12490,12490,0
|
|
20231127,164400,189983540,12490,12490,12490,12490,0
|
|
20231127,164300,189983540,12490,12490,12490,12490,0
|
|
20231127,164200,189983540,12490,12490,12490,12490,0
|
|
20231127,164100,189983540,12490,12490,12490,12490,0
|
|
20231127,164000,189983540,12490,12490,12490,12490,0
|
|
20231127,163900,189983540,12490,12490,12490,12490,0
|
|
20231127,163800,189983540,12490,12490,12490,12490,0
|
|
20231127,163700,189983540,12490,12490,12490,12490,0
|
|
20231127,163600,189983540,12490,12490,12490,12490,0
|
|
20231127,163500,189983540,12490,12490,12490,12490,0
|
|
20231127,163400,189983540,12490,12490,12490,12490,0
|
|
20231127,163300,189983540,12490,12490,12490,12490,0
|
|
20231127,163200,189983540,12490,12490,12490,12490,0
|
|
20231127,163100,189983540,12490,12490,12490,12490,0
|
|
20231127,163000,189983540,12490,12490,12490,12490,0
|
|
20231127,162900,189983540,12490,12490,12490,12490,0
|
|
20231127,162800,189983540,12490,12490,12490,12490,0
|
|
20231127,162700,189983540,12490,12490,12490,12490,0
|
|
20231127,162600,189983540,12490,12490,12490,12490,0
|
|
20231127,162500,189983540,12490,12490,12490,12490,0
|
|
20231127,162400,189983540,12490,12490,12490,12490,0
|
|
20231127,162300,189983540,12490,12490,12490,12490,0
|
|
20231127,162200,189983540,12490,12490,12490,12490,0
|
|
20231127,162100,189983540,12490,12490,12490,12490,0
|
|
20231127,162000,189983540,12490,12490,12490,12490,0
|
|
20231127,161900,189983540,12490,12490,12490,12490,0
|
|
20231127,161800,189983540,12490,12490,12490,12490,0
|
|
20231127,161700,189983540,12490,12490,12490,12490,0
|
|
20231127,161600,189983540,12490,12490,12490,12490,291
|
|
20231127,161500,189983540,12490,12490,12490,12490,0
|
|
20231127,161400,189983540,12490,12490,12490,12490,0
|
|
20231127,161300,189983540,12490,12490,12490,12490,0
|
|
20231127,161200,189983540,12490,12490,12490,12490,0
|
|
20231127,161100,189983540,12490,12490,12490,12490,0
|
|
20231127,161000,189983540,12490,12490,12490,12490,0
|
|
20231127,160900,189983540,12490,12490,12490,12490,0
|
|
20231127,160800,189983540,12490,12490,12490,12490,0
|
|
20231127,160700,189983540,12490,12490,12490,12490,0
|
|
20231127,160600,189983540,12490,12490,12490,12490,0
|
|
20231127,160500,189983540,12490,12490,12490,12490,0
|
|
20231127,160400,189983540,12490,12490,12490,12490,0
|
|
20231127,160300,189983540,12490,12490,12490,12490,0
|
|
20231127,160200,189983540,12490,12490,12490,12490,0
|
|
20231127,160100,189983540,12490,12490,12490,12490,0
|
|
20231127,160000,189983540,12490,12490,12490,12490,0
|
|
20231127,155900,189983540,12490,12490,12490,12490,0
|
|
20231127,155800,189983540,12490,12490,12490,12490,0
|
|
20231127,155700,189983540,12490,12490,12490,12490,0
|
|
20231127,155600,189983540,12490,12490,12490,12490,0
|
|
20231127,155500,189983540,12490,12490,12490,12490,0
|
|
20231127,155400,189983540,12490,12490,12490,12490,0
|
|
20231127,155300,189983540,12490,12490,12490,12490,0
|
|
20231127,155200,189983540,12490,12490,12490,12490,0
|
|
20231127,155100,189983540,12490,12490,12490,12490,0
|
|
20231127,155000,189983540,12490,12490,12490,12490,0
|
|
20231127,154900,189983540,12490,12490,12490,12490,0
|
|
20231127,154800,189983540,12490,12490,12490,12490,0
|
|
20231127,154700,189983540,12490,12490,12490,12490,0
|
|
20231127,154600,189983540,12490,12490,12490,12490,291
|
|
20231127,154500,189983540,12490,12490,12490,12490,0
|
|
20231127,154400,189983540,12490,12490,12490,12490,0
|
|
20231127,154300,189983540,12490,12490,12490,12490,0
|
|
20231127,154200,189983540,12490,12490,12490,12490,0
|
|
20231127,154100,189983540,12490,12490,12490,12490,0
|
|
20231127,154000,189983540,12490,12490,12490,12490,0
|
|
20231127,153900,189983540,12490,12490,12490,12490,0
|
|
20231127,153800,189983540,12490,12490,12490,12490,0
|
|
20231127,153700,189983540,12490,12490,12490,12490,0
|
|
20231127,153600,189983540,12490,12490,12490,12490,0
|
|
20231127,153500,189983540,12490,12490,12490,12490,0
|
|
20231127,153400,189983540,12490,12490,12490,12490,0
|
|
20231127,153300,189983540,12490,12490,12490,12490,0
|
|
20231127,153200,189983540,12490,12490,12490,12490,0
|
|
20231127,153100,189983540,12490,12490,12490,12490,0
|
|
20231127,153000,189983540,12490,12490,12490,12490,291
|
|
20231127,152900,186348950,12490,12490,12490,12490,0
|
|
20231127,152800,186348950,12490,12490,12490,12490,0
|
|
20231127,152700,186348950,12490,12490,12490,12490,0
|
|
20231127,152600,186348950,12490,12490,12490,12490,0
|
|
20231127,152500,186348950,12490,12490,12490,12490,0
|
|
20231127,152400,186348950,12490,12490,12490,12490,0
|
|
20231127,152300,186348950,12490,12490,12490,12490,0
|
|
20231127,152200,186348950,12490,12490,12490,12490,0
|
|
20231127,152100,186348950,12490,12490,12490,12490,0
|
|
20231127,152000,186348950,12490,12490,12490,12490,0
|
|
20231127,151900,186348950,12490,12490,12490,12480,31
|
|
20231127,151800,185961770,12490,12490,12490,12490,0
|
|
20231127,151700,185961770,12490,12480,12490,12480,48
|
|
20231127,151600,185362630,12490,12490,12490,12490,0
|
|
20231127,151500,185362630,12490,12490,12490,12490,12
|
|
20231127,151400,185212750,12490,12480,12490,12480,12
|
|
20231127,151300,185062890,12480,12490,12490,12480,38
|
|
20231127,151200,184588640,12490,12490,12490,12490,4
|
|
20231127,151100,184538680,12490,12490,12490,12490,14
|
|
20231127,151000,184363820,12480,12480,12480,12480,36
|
|
20231127,150900,183914540,12490,12490,12490,12490,0
|
|
20231127,150800,183914540,12490,12490,12490,12490,20
|
|
20231127,150700,183664740,12480,12480,12480,12480,154
|
|
20231127,150600,181742820,12480,12480,12480,12480,0
|
|
20231127,150500,181742820,12480,12480,12480,12480,0
|
|
20231127,150400,181742820,12480,12480,12480,12480,0
|
|
20231127,150300,181742820,12480,12490,12490,12480,63
|
|
20231127,150200,180956310,12480,12480,12480,12480,0
|
|
20231127,150100,180956310,12480,12480,12480,12480,4
|
|
20231127,150000,180906390,12480,12480,12480,12480,38
|
|
20231127,145900,180432150,12490,12490,12490,12490,4
|
|
20231127,145800,180382190,12490,12490,12490,12490,20
|
|
20231127,145700,180132390,12480,12480,12480,12480,36
|
|
20231127,145600,179683110,12490,12490,12490,12490,10
|
|
20231127,145500,179558210,12480,12480,12480,12480,28
|
|
20231127,145400,179208770,12480,12480,12480,12480,9
|
|
20231127,145300,179096450,12480,12480,12480,12480,0
|
|
20231127,145200,179096450,12480,12480,12480,12480,5
|
|
20231127,145100,179034050,12480,12480,12480,12480,11
|
|
20231127,145000,178896770,12480,12480,12480,12480,30
|
|
20231127,144900,178522370,12480,12480,12480,12480,1
|
|
20231127,144800,178509890,12480,12480,12480,12480,103
|
|
20231127,144700,177224450,12470,12470,12470,12470,40
|
|
20231127,144600,176725650,12480,12480,12480,12480,0
|
|
20231127,144500,176725650,12480,12480,12480,12480,17
|
|
20231127,144400,176513490,12480,12480,12480,12480,36
|
|
20231127,144300,176064210,12470,12470,12470,12470,0
|
|
20231127,144200,176064210,12470,12470,12470,12470,0
|
|
20231127,144100,176064210,12470,12470,12470,12470,100
|
|
20231127,144000,174817210,12470,12470,12470,12470,37
|
|
20231127,143900,174355820,12470,12470,12470,12470,0
|
|
20231127,143800,174355820,12470,12470,12470,12470,3
|
|
20231127,143700,174318410,12470,12470,12470,12470,36
|
|
20231127,143600,173869490,12480,12480,12480,12480,11
|
|
20231127,143500,173732210,12470,12470,12470,12470,400
|
|
20231127,143400,168744210,12470,12470,12470,12470,37
|
|
20231127,143300,168282820,12470,12470,12470,12470,0
|
|
20231127,143200,168282820,12470,12470,12470,12470,0
|
|
20231127,143100,168282820,12470,12470,12470,12470,35
|
|
20231127,143000,167846370,12490,12490,12490,12490,1
|
|
20231127,142900,167833880,12470,12470,12470,12470,0
|
|
20231127,142800,167833880,12470,12470,12470,12470,0
|
|
20231127,142700,167833880,12470,12480,12480,12470,126
|
|
20231127,142600,166261770,12480,12480,12480,12480,0
|
|
20231127,142500,166261770,12480,12480,12480,12480,0
|
|
20231127,142400,166261770,12480,12480,12480,12480,1
|
|
20231127,142300,166249290,12470,12470,12470,12470,0
|
|
20231127,142200,166249290,12470,12470,12470,12470,4
|
|
20231127,142100,166199410,12460,12460,12460,12460,37
|
|
20231127,142000,165738390,12460,12460,12460,12460,0
|
|
20231127,141900,165738390,12460,12460,12460,12460,0
|
|
20231127,141800,165738390,12460,12460,12460,12460,0
|
|
20231127,141700,165738390,12460,12460,12470,12460,586
|
|
20231127,141600,158436330,12470,12470,12470,12470,20
|
|
20231127,141500,158186930,12470,12470,12470,12470,0
|
|
20231127,141400,158186930,12470,12470,12470,12460,49
|
|
20231127,141300,157576260,12470,12470,12470,12470,1
|
|
20231127,141200,157563790,12470,12470,12470,12470,10
|
|
20231127,141100,157439090,12460,12460,12460,12460,36
|
|
20231127,141000,156990530,12460,12460,12460,12460,1
|
|
20231127,140900,156978070,12460,12460,12460,12460,3
|
|
20231127,140800,156940690,12460,12460,12460,12460,37
|
|
20231127,140700,156479670,12470,12470,12470,12470,10
|
|
20231127,140600,156354970,12470,12470,12470,12470,1
|
|
20231127,140500,156342500,12460,12460,12460,12460,0
|
|
20231127,140400,156342500,12460,12460,12460,12460,36
|
|
20231127,140300,155893940,12470,12470,12470,12470,0
|
|
20231127,140200,155893940,12470,12470,12470,12470,0
|
|
20231127,140100,155893940,12470,12470,12470,12470,21
|
|
20231127,140000,155632070,12460,12460,12460,12460,0
|
|
20231127,135900,155632070,12460,12470,12470,12460,100
|
|
20231127,135800,154385870,12460,12460,12460,12460,35
|
|
20231127,135700,153949770,12460,12460,12460,12460,0
|
|
20231127,135600,153949770,12460,12460,12460,12460,0
|
|
20231127,135500,153949770,12460,12470,12470,12460,33
|
|
20231127,135400,153538270,12470,12470,12470,12470,5
|
|
20231127,135300,153475920,12470,12470,12470,12470,0
|
|
20231127,135200,153475920,12470,12470,12470,12470,0
|
|
20231127,135100,153475920,12470,12470,12470,12460,37
|
|
20231127,135000,153014540,12460,12460,12460,12460,0
|
|
20231127,134900,153014540,12460,12460,12460,12460,0
|
|
20231127,134800,153014540,12460,12460,12460,12460,37
|
|
20231127,134700,152553520,12470,12470,12470,12470,0
|
|
20231127,134600,152553520,12470,12460,12470,12460,34
|
|
20231127,134500,152129840,12470,12470,12470,12470,32
|
|
20231127,134400,151730800,12470,12470,12470,12470,0
|
|
20231127,134300,151730800,12470,12470,12470,12470,0
|
|
20231127,134200,151730800,12470,12460,12470,12460,185
|
|
20231127,134100,149425310,12470,12460,12470,12460,42
|
|
20231127,134000,148901930,12470,12470,12470,12470,50
|
|
20231127,133900,148278430,12470,12470,12470,12470,20
|
|
20231127,133800,148029030,12460,12460,12460,12460,36
|
|
20231127,133700,147580470,12470,12470,12470,12470,0
|
|
20231127,133600,147580470,12470,12470,12470,12470,50
|
|
20231127,133500,146956970,12460,12460,12460,12460,37
|
|
20231127,133400,146495950,12460,12460,12460,12460,0
|
|
20231127,133300,146495950,12460,12460,12460,12460,0
|
|
20231127,133200,146495950,12460,12460,12460,12460,0
|
|
20231127,133100,146495950,12460,12470,12470,12460,81
|
|
20231127,133000,145486240,12470,12470,12470,12470,150
|
|
20231127,132900,143615740,12460,12460,12460,12460,0
|
|
20231127,132800,143615740,12460,12470,12470,12460,977
|
|
20231127,132700,131442150,12470,12470,12470,12470,0
|
|
20231127,132600,131442150,12470,12470,12470,12470,9
|
|
20231127,132500,131329920,12460,12460,12460,12460,35
|
|
20231127,132400,130893820,12460,12460,12460,12460,0
|
|
20231127,132300,130893820,12460,12460,12460,12460,0
|
|
20231127,132200,130893820,12460,12460,12460,12460,37
|
|
20231127,132100,130432800,12470,12470,12470,12470,0
|
|
20231127,132000,130432800,12470,12470,12470,12470,0
|
|
20231127,131900,130432800,12470,12470,12470,12470,20
|
|
20231127,131800,130183400,12470,12470,12470,12470,8
|
|
20231127,131700,130083640,12500,12500,12500,12500,0
|
|
20231127,131600,130083640,12500,12500,12500,12500,1
|
|
20231127,131500,130071140,12460,12450,12460,12450,77
|
|
20231127,131400,129112440,12450,12450,12450,12450,38
|
|
20231127,131300,128639340,12460,12460,12460,12460,0
|
|
20231127,131200,128639340,12460,12460,12460,12460,31
|
|
20231127,131100,128253080,12460,12460,12460,12460,2
|
|
20231127,131000,128228160,12460,12460,12460,12460,0
|
|
20231127,130900,128228160,12460,12460,12460,12460,0
|
|
20231127,130800,128228160,12460,12460,12460,12460,36
|
|
20231127,130700,127779600,12510,12510,12510,12510,0
|
|
20231127,130600,127779600,12510,12510,12510,12510,3
|
|
20231127,130500,127742070,12460,12460,12460,12460,36
|
|
20231127,130400,127293510,12460,12460,12460,12460,40
|
|
20231127,130300,126795110,12460,12460,12460,12460,0
|
|
20231127,130200,126795110,12460,12460,12460,12460,37
|
|
20231127,130100,126334090,12460,12460,12460,12460,1
|
|
20231127,130000,126321630,12510,12510,12510,12510,1
|
|
20231127,125900,126309120,12460,12460,12460,12460,36
|
|
20231127,125800,125860560,12460,12460,12460,12460,0
|
|
20231127,125700,125860560,12460,12460,12460,12460,0
|
|
20231127,125600,125860560,12460,12460,12460,12460,0
|
|
20231127,125500,125860560,12460,12460,12460,12460,37
|
|
20231127,125400,125399540,12460,12460,12460,12460,0
|
|
20231127,125300,125399540,12460,12460,12460,12460,0
|
|
20231127,125200,125399540,12460,12460,12460,12460,35
|
|
20231127,125100,124963440,12460,12460,12460,12460,0
|
|
20231127,125000,124963440,12460,12460,12460,12460,0
|
|
20231127,124900,124963440,12460,12460,12460,12460,37
|
|
20231127,124800,124502420,12510,12470,12510,12470,14
|
|
20231127,124700,124327320,12460,12460,12460,12460,0
|
|
20231127,124600,124327320,12460,12460,12460,12460,0
|
|
20231127,124500,124327320,12460,12460,12460,12460,36
|
|
20231127,124400,123878760,12470,12470,12470,12470,0
|
|
20231127,124300,123878760,12470,12470,12470,12470,0
|
|
20231127,124200,123878760,12470,12470,12470,12470,37
|
|
20231127,124100,123417370,12510,12510,12510,12510,4
|
|
20231127,124000,123367330,12470,12470,12470,12470,0
|
|
20231127,123900,123367330,12470,12470,12470,12470,36
|
|
20231127,123800,122918410,12490,12490,12490,12490,0
|
|
20231127,123700,122918410,12490,12490,12490,12490,1
|
|
20231127,123600,122905920,12520,12470,12520,12470,51
|
|
20231127,123500,122269900,12500,12510,12510,12500,134
|
|
20231127,123400,120593670,12470,12470,12470,12470,1
|
|
20231127,123300,120581200,12470,12470,12470,12470,100
|
|
20231127,123200,119334200,12460,12460,12460,12460,36
|
|
20231127,123100,118885640,12460,12460,12460,12460,0
|
|
20231127,123000,118885640,12460,12460,12460,12460,6
|
|
20231127,122900,118810880,12460,12460,12460,12460,31
|
|
20231127,122800,118424620,12450,12450,12450,12450,0
|
|
20231127,122700,118424620,12450,12450,12450,12450,0
|
|
20231127,122600,118424620,12450,12450,12450,12450,255
|
|
20231127,122500,115249870,12450,12460,12460,12450,75
|
|
20231127,122400,114315490,12460,12460,12460,12460,0
|
|
20231127,122300,114315490,12460,12460,12460,12460,340
|
|
20231127,122200,110079090,12460,12460,12460,12460,0
|
|
20231127,122100,110079090,12460,12460,12460,12460,0
|
|
20231127,122000,110079090,12460,12460,12460,12460,1
|
|
20231127,121900,110066630,12460,12460,12460,12460,38
|
|
20231127,121800,109593150,12460,12460,12460,12460,0
|
|
20231127,121700,109593150,12460,12460,12460,12460,0
|
|
20231127,121600,109593150,12460,12460,12460,12460,37
|
|
20231127,121500,109132130,12460,12460,12460,12460,0
|
|
20231127,121400,109132130,12460,12460,12460,12460,0
|
|
20231127,121300,109132130,12460,12460,12460,12460,36
|
|
20231127,121200,108683570,12470,12470,12470,12470,33
|
|
20231127,121100,108272060,12470,12470,12470,12470,0
|
|
20231127,121000,108272060,12470,12470,12470,12470,0
|
|
20231127,120900,108272060,12470,12470,12470,12470,37
|
|
20231127,120800,107810670,12480,12480,12480,12480,0
|
|
20231127,120700,107810670,12480,12480,12480,12480,1
|
|
20231127,120600,107798190,12470,12470,12470,12470,36
|
|
20231127,120500,107349270,12520,12500,12520,12500,25
|
|
20231127,120400,107036360,12470,12470,12470,12470,0
|
|
20231127,120300,107036360,12470,12470,12470,12470,36
|
|
20231127,120200,106587440,12470,12470,12470,12470,0
|
|
20231127,120100,106587440,12470,12470,12470,12470,0
|
|
20231127,120000,106587440,12470,12470,12470,12470,36
|
|
20231127,115900,106138520,12470,12470,12470,12470,0
|
|
20231127,115800,106138520,12470,12470,12470,12470,0
|
|
20231127,115700,106138520,12470,12470,12470,12470,0
|
|
20231127,115600,106138520,12470,12470,12470,12470,37
|
|
20231127,115500,105677130,12470,12470,12470,12470,0
|
|
20231127,115400,105677130,12470,12470,12470,12470,0
|
|
20231127,115300,105677130,12470,12490,12490,12470,153
|
|
20231127,115200,103767690,12490,12490,12490,12490,1
|
|
20231127,115100,103755200,12470,12470,12470,12470,0
|
|
20231127,115000,103755200,12470,12470,12470,12470,37
|
|
20231127,114900,103293810,12470,12470,12470,12470,0
|
|
20231127,114800,103293810,12470,12470,12470,12470,0
|
|
20231127,114700,103293810,12470,12470,12470,12470,0
|
|
20231127,114600,103293810,12470,12470,12470,12470,35
|
|
20231127,114500,102857360,12520,12490,12520,12490,50
|
|
20231127,114400,102231560,12460,12460,12460,12460,0
|
|
20231127,114300,102231560,12460,12460,12460,12460,37
|
|
20231127,114200,101770540,12530,12480,12530,12480,131
|
|
20231127,114100,100134360,12480,12460,12480,12460,41
|
|
20231127,114000,99623200,12450,12450,12450,12450,422
|
|
20231127,113900,94369300,12450,12450,12450,12450,0
|
|
20231127,113800,94369300,12450,12450,12450,12450,0
|
|
20231127,113700,94369300,12450,12450,12450,12450,37
|
|
20231127,113600,93908650,12450,12450,12450,12450,1
|
|
20231127,113500,93896200,12450,12450,12450,12450,955
|
|
20231127,113400,82006450,12450,12460,12460,12450,21
|
|
20231127,113300,81744900,12450,12460,12460,12450,22
|
|
20231127,113200,81470790,12450,12450,12450,12450,5
|
|
20231127,113100,81408540,12450,12450,12450,12450,10
|
|
20231127,113000,81284040,12450,12450,12450,12450,142
|
|
20231127,112900,79516140,12450,12460,12460,12450,126
|
|
20231127,112800,77946880,12460,12460,12460,12460,1
|
|
20231127,112700,77934420,12460,12460,12460,12460,38
|
|
20231127,112600,77460940,12460,12460,12460,12460,2
|
|
20231127,112500,77436020,12460,12460,12460,12460,22
|
|
20231127,112400,77161900,12460,12460,12460,12460,6
|
|
20231127,112300,77087140,12460,12460,12460,12460,41
|
|
20231127,112200,76576280,12460,12470,12470,12460,122
|
|
20231127,112100,75054990,12470,12480,12480,12470,2
|
|
20231127,112000,75030040,12470,12470,12470,12470,42
|
|
20231127,111900,74506300,12470,12470,12470,12470,1
|
|
20231127,111800,74493830,12470,12470,12470,12470,1
|
|
20231127,111700,74481360,12470,12470,12470,12470,38
|
|
20231127,111600,74007500,12470,12470,12470,12470,1
|
|
20231127,111500,73995030,12470,12470,12470,12470,1
|
|
20231127,111400,73982560,12470,12470,12470,12470,36
|
|
20231127,111300,73533640,12470,12470,12470,12470,1
|
|
20231127,111200,73521170,12470,12470,12470,12470,2
|
|
20231127,111100,73496230,12480,12480,12480,12480,22
|
|
20231127,111000,73221670,12480,12480,12480,12480,38
|
|
20231127,110900,72747430,12480,12480,12480,12480,1
|
|
20231127,110800,72734950,12470,12470,12470,12470,1
|
|
20231127,110700,72722480,12470,12470,12470,12470,36
|
|
20231127,110600,72273560,12470,12470,12470,12470,0
|
|
20231127,110500,72273560,12470,12480,12480,12470,254
|
|
20231127,110400,69103720,12480,12480,12480,12480,41
|
|
20231127,110300,68592040,12490,12490,12490,12490,0
|
|
20231127,110200,68592040,12490,12490,12490,12490,1
|
|
20231127,110100,68579550,12480,12480,12480,12480,0
|
|
20231127,110000,68579550,12480,12480,12480,12480,46
|
|
20231127,105900,68005470,12480,12490,12490,12480,12
|
|
20231127,105800,67855600,12480,12480,12480,12480,0
|
|
20231127,105700,67855600,12480,12480,12480,12480,36
|
|
20231127,105600,67406320,12480,12480,12480,12480,0
|
|
20231127,105500,67406320,12480,12480,12480,12480,18
|
|
20231127,105400,67181680,12480,12480,12480,12480,36
|
|
20231127,105300,66732400,12490,12490,12490,12490,1
|
|
20231127,105200,66719910,12490,12480,12490,12480,4
|
|
20231127,105100,66669980,12490,12490,12490,12490,17
|
|
20231127,105000,66457650,12490,12490,12490,12490,4
|
|
20231127,104900,66407690,12500,12500,12500,12500,20
|
|
20231127,104800,66157690,12500,12500,12500,12500,47
|
|
20231127,104700,65570190,12500,12500,12500,12500,36
|
|
20231127,104600,65120190,12500,12500,12500,12500,1
|
|
20231127,104500,65107690,12500,12500,12500,12500,0
|
|
20231127,104400,65107690,12500,12500,12500,12500,37
|
|
20231127,104300,64645190,12540,12540,12540,12540,4
|
|
20231127,104200,64595030,12500,12500,12500,12500,9
|
|
20231127,104100,64482530,12500,12500,12500,12500,35
|
|
20231127,104000,64045030,12500,12520,12520,12500,300
|
|
20231127,103900,60293950,12520,12520,12520,12520,9
|
|
20231127,103800,60181270,12520,12520,12520,12520,10
|
|
20231127,103700,60056070,12510,12510,12510,12510,45
|
|
20231127,103600,59493120,12510,12500,12510,12500,84
|
|
20231127,103500,58442320,12500,12500,12500,12500,0
|
|
20231127,103400,58442320,12500,12500,12500,12500,42
|
|
20231127,103300,57917320,12500,12500,12500,12500,0
|
|
20231127,103200,57917320,12500,12520,12520,12500,6
|
|
20231127,103100,57842220,12510,12510,12510,12510,38
|
|
20231127,103000,57366840,12510,12510,12510,12510,14
|
|
20231127,102900,57191700,12520,12520,12520,12520,1
|
|
20231127,102800,57179180,12520,12520,12520,12510,200
|
|
20231127,102700,54677070,12510,12510,12510,12510,0
|
|
20231127,102600,54677070,12510,12510,12510,12510,0
|
|
20231127,102500,54677070,12510,12510,12510,12510,0
|
|
20231127,102400,54677070,12510,12500,12510,12500,257
|
|
20231127,102300,51464530,12500,12500,12500,12500,0
|
|
20231127,102200,51464530,12500,12500,12500,12500,8
|
|
20231127,102100,51364530,12500,12510,12510,12500,37
|
|
20231127,102000,50902020,12500,12500,12500,12500,0
|
|
20231127,101900,50902020,12500,12500,12500,12500,51
|
|
20231127,101800,50264520,12500,12500,12500,12500,56
|
|
20231127,101700,49564520,12500,12500,12500,12500,99
|
|
20231127,101600,48327020,12500,12500,12500,12500,25
|
|
20231127,101500,48014520,12500,12510,12510,12500,74
|
|
20231127,101400,47089210,12510,12510,12510,12510,51
|
|
20231127,101300,46451200,12510,12510,12510,12510,0
|
|
20231127,101200,46451200,12510,12510,12510,12510,6
|
|
20231127,101100,46376140,12510,12510,12510,12510,31
|
|
20231127,101000,45988330,12520,12500,12520,12500,16
|
|
20231127,100900,45788170,12500,12500,12500,12500,0
|
|
20231127,100800,45788170,12500,12500,12500,12500,85
|
|
20231127,100700,44725670,12500,12500,12500,12500,0
|
|
20231127,100600,44725670,12500,12500,12500,12500,0
|
|
20231127,100500,44725670,12500,12500,12510,12500,112
|
|
20231127,100400,43325570,12500,12510,12510,12500,230
|
|
20231127,100300,40448770,12520,12520,12520,12520,86
|
|
20231127,100200,39372050,12520,12520,12520,12520,4
|
|
20231127,100100,39321970,12520,12520,12520,12520,70
|
|
20231127,100000,38445570,12520,12520,12520,12520,25
|
|
20231127,095900,38132570,12520,12520,12520,12520,20
|
|
20231127,095800,37882170,12520,12520,12520,12520,18
|
|
20231127,095700,37656810,12530,12530,12530,12530,2
|
|
20231127,095600,37631750,12520,12520,12520,12520,0
|
|
20231127,095500,37631750,12520,12520,12520,12520,35
|
|
20231127,095400,37193550,12520,12520,12520,12520,0
|
|
20231127,095300,37193550,12520,12520,12520,12520,0
|
|
20231127,095200,37193550,12520,12520,12520,12520,0
|
|
20231127,095100,37193550,12520,12520,12520,12520,42
|
|
20231127,095000,36667710,12530,12530,12530,12530,34
|
|
20231127,094900,36241690,12520,12530,12530,12520,220
|
|
20231127,094800,33485290,12530,12520,12530,12520,13
|
|
20231127,094700,33322430,12520,12520,12520,12520,4
|
|
20231127,094600,33272350,12530,12530,12530,12530,23
|
|
20231127,094500,32984160,12540,12530,12540,12530,37
|
|
20231127,094400,32520450,12540,12540,12550,12540,271
|
|
20231127,094300,29122050,12530,12530,12530,12530,81
|
|
20231127,094200,28107120,12530,12520,12530,12520,2
|
|
20231127,094100,28082070,12530,12530,12530,12530,1
|
|
20231127,094000,28069540,12530,12530,12530,12530,1
|
|
20231127,093900,28057010,12530,12530,12530,12530,7
|
|
20231127,093800,27969300,12530,12520,12530,12520,11
|
|
20231127,093700,27831560,12520,12520,12520,12520,0
|
|
20231127,093600,27831560,12520,12520,12520,12520,16
|
|
20231127,093500,27631240,12510,12510,12510,12510,1
|
|
20231127,093400,27618730,12510,12510,12510,12510,0
|
|
20231127,093300,27618730,12510,12510,12510,12510,0
|
|
20231127,093200,27618730,12510,12510,12510,12510,11
|
|
20231127,093100,27481120,12520,12520,12520,12520,40
|
|
20231127,093000,26980320,12530,12520,12530,12520,400
|
|
20231127,092900,21970750,12510,12520,12520,12510,32
|
|
20231127,092800,21570420,12520,12520,12520,12520,33
|
|
20231127,092700,21157260,12530,12530,12530,12530,10
|
|
20231127,092600,21031960,12520,12520,12520,12520,0
|
|
20231127,092500,21031960,12520,12530,12530,12520,80
|
|
20231127,092400,20029860,12530,12530,12530,12530,91
|
|
20231127,092300,18889630,12510,12510,12510,12510,1
|
|
20231127,092200,18877120,12510,12480,12530,12480,673
|
|
20231127,092100,10457350,12480,12480,12480,12480,104
|
|
20231127,092000,9159430,12470,12470,12470,12470,0
|
|
20231127,091900,9159430,12470,12470,12470,12470,34
|
|
20231127,091800,8735450,12470,12470,12470,12470,0
|
|
20231127,091700,8735450,12470,12470,12470,12470,1
|
|
20231127,091600,8722980,12460,12460,12460,12460,10
|
|
20231127,091500,8598380,12460,12460,12460,12460,1
|
|
20231127,091400,8585920,12460,12460,12460,12460,0
|
|
20231127,091300,8585920,12460,12460,12460,12460,7
|
|
20231127,091200,8498700,12460,12460,12460,12460,24
|
|
20231127,091100,8199660,12460,12460,12460,12460,61
|
|
20231127,091000,7439600,12460,12480,12480,12460,41
|
|
20231127,090900,6928550,12480,12480,12480,12480,1
|
|
20231127,090800,6916070,12450,12450,12450,12450,0
|
|
20231127,090700,6916070,12450,12450,12450,12450,14
|
|
20231127,090600,6741770,12450,12450,12450,12450,73
|
|
20231127,090500,5832920,12450,12450,12450,12450,38
|
|
20231127,090400,5359820,12450,12450,12450,12450,5
|
|
20231127,090300,5297570,12450,12450,12450,12450,50
|
|
20231127,090200,4675070,12450,12450,12450,12450,1
|
|
20231127,090100,4662620,12450,12460,12460,12450,265
|
|
20231127,090000,1363290,12460,12510,12510,12460,109
|