597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185400,743813510,7630,7630,7630,7630,515
|
|
20231127,185300,743813510,7630,7630,7630,7630,0
|
|
20231127,185200,743813510,7630,7630,7630,7630,0
|
|
20231127,185100,743813510,7630,7630,7630,7630,0
|
|
20231127,185000,743813510,7630,7630,7630,7630,0
|
|
20231127,184900,743813510,7630,7630,7630,7630,0
|
|
20231127,184800,743813510,7630,7630,7630,7630,0
|
|
20231127,184700,743813510,7630,7630,7630,7630,0
|
|
20231127,184600,743813510,7630,7630,7630,7630,0
|
|
20231127,184500,743813510,7630,7630,7630,7630,0
|
|
20231127,184400,743813510,7630,7630,7630,7630,0
|
|
20231127,184300,743813510,7630,7630,7630,7630,0
|
|
20231127,184200,743813510,7630,7630,7630,7630,0
|
|
20231127,184100,743813510,7630,7630,7630,7630,0
|
|
20231127,184000,743813510,7630,7630,7630,7630,0
|
|
20231127,183900,743813510,7630,7630,7630,7630,0
|
|
20231127,183800,743813510,7630,7630,7630,7630,0
|
|
20231127,183700,743813510,7630,7630,7630,7630,0
|
|
20231127,183600,743813510,7630,7630,7630,7630,0
|
|
20231127,183500,743813510,7630,7630,7630,7630,0
|
|
20231127,183400,743813510,7630,7630,7630,7630,0
|
|
20231127,183300,743813510,7630,7630,7630,7630,0
|
|
20231127,183200,743813510,7630,7630,7630,7630,0
|
|
20231127,183100,743813510,7630,7630,7630,7630,0
|
|
20231127,183000,743813510,7630,7630,7630,7630,0
|
|
20231127,182900,743813510,7630,7630,7630,7630,0
|
|
20231127,182800,743813510,7630,7630,7630,7630,0
|
|
20231127,182700,743813510,7630,7630,7630,7630,0
|
|
20231127,182600,743813510,7630,7630,7630,7630,0
|
|
20231127,182500,743813510,7630,7630,7630,7630,0
|
|
20231127,182400,743813510,7630,7630,7630,7630,515
|
|
20231127,182300,743813510,7630,7630,7630,7630,0
|
|
20231127,182200,743813510,7630,7630,7630,7630,0
|
|
20231127,182100,743813510,7630,7630,7630,7630,0
|
|
20231127,182000,743813510,7630,7630,7630,7630,0
|
|
20231127,181900,743813510,7630,7630,7630,7630,0
|
|
20231127,181800,743813510,7630,7630,7630,7630,0
|
|
20231127,181700,743813510,7630,7630,7630,7630,0
|
|
20231127,181600,743813510,7630,7630,7630,7630,0
|
|
20231127,181500,743813510,7630,7630,7630,7630,0
|
|
20231127,181400,743813510,7630,7630,7630,7630,0
|
|
20231127,181300,743813510,7630,7630,7630,7630,0
|
|
20231127,181200,743813510,7630,7630,7630,7630,0
|
|
20231127,181100,743813510,7630,7630,7630,7630,0
|
|
20231127,181000,743813510,7630,7630,7630,7630,0
|
|
20231127,180900,743813510,7630,7630,7630,7630,0
|
|
20231127,180800,743813510,7630,7630,7630,7630,0
|
|
20231127,180700,743813510,7630,7630,7630,7630,0
|
|
20231127,180600,743813510,7630,7630,7630,7630,0
|
|
20231127,180500,743813510,7630,7630,7630,7630,0
|
|
20231127,180400,743813510,7630,7630,7630,7630,0
|
|
20231127,180300,743813510,7630,7630,7630,7630,0
|
|
20231127,180200,743813510,7630,7630,7630,7630,0
|
|
20231127,180100,743813510,7630,7630,7630,7630,0
|
|
20231127,180000,743813510,7630,7630,7630,7630,0
|
|
20231127,175900,743813510,7630,7630,7630,7630,0
|
|
20231127,175800,743813510,7630,7630,7630,7630,0
|
|
20231127,175700,743813510,7630,7630,7630,7630,0
|
|
20231127,175600,743813510,7630,7630,7630,7630,0
|
|
20231127,175500,743813510,7630,7630,7630,7630,0
|
|
20231127,175400,743813510,7630,7630,7630,7630,515
|
|
20231127,175300,743813510,7630,7630,7630,7630,0
|
|
20231127,175200,743813510,7630,7630,7630,7630,0
|
|
20231127,175100,743813510,7630,7630,7630,7630,0
|
|
20231127,175000,743813510,7630,7630,7630,7630,0
|
|
20231127,174900,743813510,7630,7630,7630,7630,0
|
|
20231127,174800,743813510,7630,7630,7630,7630,0
|
|
20231127,174700,743813510,7630,7630,7630,7630,0
|
|
20231127,174600,743813510,7630,7630,7630,7630,0
|
|
20231127,174500,743813510,7630,7630,7630,7630,0
|
|
20231127,174400,743813510,7630,7630,7630,7630,0
|
|
20231127,174300,743813510,7630,7630,7630,7630,0
|
|
20231127,174200,743813510,7630,7630,7630,7630,0
|
|
20231127,174100,743813510,7630,7630,7630,7630,0
|
|
20231127,174000,743813510,7630,7630,7630,7630,0
|
|
20231127,173900,743813510,7630,7630,7630,7630,0
|
|
20231127,173800,743813510,7630,7630,7630,7630,0
|
|
20231127,173700,743813510,7630,7630,7630,7630,0
|
|
20231127,173600,743813510,7630,7630,7630,7630,0
|
|
20231127,173500,743813510,7630,7630,7630,7630,0
|
|
20231127,173400,743813510,7630,7630,7630,7630,0
|
|
20231127,173300,743813510,7630,7630,7630,7630,0
|
|
20231127,173200,743813510,7630,7630,7630,7630,0
|
|
20231127,173100,743813510,7630,7630,7630,7630,0
|
|
20231127,173000,743813510,7630,7630,7630,7630,0
|
|
20231127,172900,743813510,7630,7630,7630,7630,0
|
|
20231127,172800,743813510,7630,7630,7630,7630,0
|
|
20231127,172700,743813510,7630,7630,7630,7630,0
|
|
20231127,172600,743813510,7630,7630,7630,7630,0
|
|
20231127,172500,743813510,7630,7630,7630,7630,0
|
|
20231127,172400,743813510,7630,7630,7630,7630,515
|
|
20231127,172300,743813510,7630,7630,7630,7630,0
|
|
20231127,172200,743813510,7630,7630,7630,7630,0
|
|
20231127,172100,743813510,7630,7630,7630,7630,0
|
|
20231127,172000,743813510,7630,7630,7630,7630,0
|
|
20231127,171900,743813510,7630,7630,7630,7630,0
|
|
20231127,171800,743813510,7630,7630,7630,7630,0
|
|
20231127,171700,743813510,7630,7630,7630,7630,0
|
|
20231127,171600,743813510,7630,7630,7630,7630,0
|
|
20231127,171500,743813510,7630,7630,7630,7630,0
|
|
20231127,171400,743813510,7630,7630,7630,7630,0
|
|
20231127,171300,743813510,7630,7630,7630,7630,0
|
|
20231127,171200,743813510,7630,7630,7630,7630,0
|
|
20231127,171100,743813510,7630,7630,7630,7630,0
|
|
20231127,171000,743813510,7630,7630,7630,7630,0
|
|
20231127,170900,743813510,7630,7630,7630,7630,0
|
|
20231127,170800,743813510,7630,7630,7630,7630,0
|
|
20231127,170700,743813510,7630,7630,7630,7630,0
|
|
20231127,170600,743813510,7630,7630,7630,7630,0
|
|
20231127,170500,743813510,7630,7630,7630,7630,0
|
|
20231127,170400,743813510,7630,7630,7630,7630,0
|
|
20231127,170300,743813510,7630,7630,7630,7630,0
|
|
20231127,170200,743813510,7630,7630,7630,7630,0
|
|
20231127,170100,743813510,7630,7630,7630,7630,0
|
|
20231127,170000,743813510,7630,7630,7630,7630,0
|
|
20231127,165900,743813510,7630,7630,7630,7630,0
|
|
20231127,165800,743813510,7630,7630,7630,7630,0
|
|
20231127,165700,743813510,7630,7630,7630,7630,0
|
|
20231127,165600,743813510,7630,7630,7630,7630,0
|
|
20231127,165500,743813510,7630,7630,7630,7630,0
|
|
20231127,165400,743813510,7630,7630,7630,7630,515
|
|
20231127,165300,743813510,7630,7630,7630,7630,0
|
|
20231127,165200,743813510,7630,7630,7630,7630,0
|
|
20231127,165100,743813510,7630,7630,7630,7630,0
|
|
20231127,165000,743813510,7630,7630,7630,7630,0
|
|
20231127,164900,743813510,7630,7630,7630,7630,0
|
|
20231127,164800,743813510,7630,7630,7630,7630,0
|
|
20231127,164700,743813510,7630,7630,7630,7630,0
|
|
20231127,164600,743813510,7630,7630,7630,7630,0
|
|
20231127,164500,743813510,7630,7630,7630,7630,0
|
|
20231127,164400,743813510,7630,7630,7630,7630,0
|
|
20231127,164300,743813510,7630,7630,7630,7630,0
|
|
20231127,164200,743813510,7630,7630,7630,7630,0
|
|
20231127,164100,743813510,7630,7630,7630,7630,0
|
|
20231127,164000,743813510,7630,7630,7630,7630,0
|
|
20231127,163900,743813510,7630,7630,7630,7630,0
|
|
20231127,163800,743813510,7630,7630,7630,7630,0
|
|
20231127,163700,743813510,7630,7630,7630,7630,0
|
|
20231127,163600,743813510,7630,7630,7630,7630,0
|
|
20231127,163500,743813510,7630,7630,7630,7630,0
|
|
20231127,163400,743813510,7630,7630,7630,7630,0
|
|
20231127,163300,743813510,7630,7630,7630,7630,0
|
|
20231127,163200,743813510,7630,7630,7630,7630,0
|
|
20231127,163100,743813510,7630,7630,7630,7630,0
|
|
20231127,163000,743813510,7630,7630,7630,7630,0
|
|
20231127,162900,743813510,7630,7630,7630,7630,0
|
|
20231127,162800,743813510,7630,7630,7630,7630,0
|
|
20231127,162700,743813510,7630,7630,7630,7630,0
|
|
20231127,162600,743813510,7630,7630,7630,7630,0
|
|
20231127,162500,743813510,7630,7630,7630,7630,0
|
|
20231127,162400,743813510,7630,7630,7630,7630,515
|
|
20231127,162300,743813510,7630,7630,7630,7630,0
|
|
20231127,162200,743813510,7630,7630,7630,7630,0
|
|
20231127,162100,743813510,7630,7630,7630,7630,0
|
|
20231127,162000,743813510,7630,7630,7630,7630,0
|
|
20231127,161900,743813510,7630,7630,7630,7630,0
|
|
20231127,161800,743813510,7630,7630,7630,7630,0
|
|
20231127,161700,743813510,7630,7630,7630,7630,0
|
|
20231127,161600,743813510,7630,7630,7630,7630,0
|
|
20231127,161500,743813510,7630,7630,7630,7630,0
|
|
20231127,161400,743813510,7630,7630,7630,7630,0
|
|
20231127,161300,743813510,7630,7630,7630,7630,0
|
|
20231127,161200,743813510,7630,7630,7630,7630,0
|
|
20231127,161100,743813510,7630,7630,7630,7630,0
|
|
20231127,161000,743813510,7630,7630,7630,7630,0
|
|
20231127,160900,743813510,7630,7630,7630,7630,0
|
|
20231127,160800,743813510,7630,7630,7630,7630,0
|
|
20231127,160700,743813510,7630,7630,7630,7630,0
|
|
20231127,160600,743813510,7630,7630,7630,7630,0
|
|
20231127,160500,743813510,7630,7630,7630,7630,0
|
|
20231127,160400,743813510,7630,7630,7630,7630,0
|
|
20231127,160300,743813510,7630,7630,7630,7630,0
|
|
20231127,160200,743813510,7630,7630,7630,7630,0
|
|
20231127,160100,743813510,7630,7630,7630,7630,0
|
|
20231127,160000,743813510,7630,7630,7630,7630,0
|
|
20231127,155900,743813510,7630,7630,7630,7630,0
|
|
20231127,155800,743813510,7630,7630,7630,7630,0
|
|
20231127,155700,743813510,7630,7630,7630,7630,0
|
|
20231127,155600,743813510,7630,7630,7630,7630,0
|
|
20231127,155500,743813510,7630,7630,7630,7630,0
|
|
20231127,155400,743813510,7630,7630,7630,7630,515
|
|
20231127,155300,743813510,7630,7630,7630,7630,0
|
|
20231127,155200,743813510,7630,7630,7630,7630,0
|
|
20231127,155100,743813510,7630,7630,7630,7630,0
|
|
20231127,155000,743813510,7630,7630,7630,7630,0
|
|
20231127,154900,743813510,7630,7630,7630,7630,0
|
|
20231127,154800,743813510,7630,7630,7630,7630,0
|
|
20231127,154700,743813510,7630,7630,7630,7630,0
|
|
20231127,154600,743813510,7630,7630,7630,7630,0
|
|
20231127,154500,743813510,7630,7630,7630,7630,0
|
|
20231127,154400,743813510,7630,7630,7630,7630,0
|
|
20231127,154300,743813510,7630,7630,7630,7630,0
|
|
20231127,154200,743813510,7630,7630,7630,7630,0
|
|
20231127,154100,743813510,7630,7630,7630,7630,0
|
|
20231127,154000,743813510,7630,7630,7630,7630,0
|
|
20231127,153900,743813510,7630,7630,7630,7630,0
|
|
20231127,153800,743813510,7630,7630,7630,7630,0
|
|
20231127,153700,743813510,7630,7630,7630,7630,0
|
|
20231127,153600,743813510,7630,7630,7630,7630,0
|
|
20231127,153500,743813510,7630,7630,7630,7630,0
|
|
20231127,153400,743813510,7630,7630,7630,7630,0
|
|
20231127,153300,743813510,7630,7630,7630,7630,0
|
|
20231127,153200,743813510,7630,7630,7630,7630,0
|
|
20231127,153100,743813510,7630,7630,7630,7630,0
|
|
20231127,153000,743813510,7630,7630,7630,7630,515
|
|
20231127,152900,739884060,7660,7660,7660,7660,0
|
|
20231127,152800,739884060,7660,7660,7660,7660,0
|
|
20231127,152700,739884060,7660,7660,7660,7660,0
|
|
20231127,152600,739884060,7660,7660,7660,7660,0
|
|
20231127,152500,739884060,7660,7660,7660,7660,0
|
|
20231127,152400,739884060,7660,7660,7660,7660,0
|
|
20231127,152300,739884060,7660,7660,7660,7660,0
|
|
20231127,152200,739884060,7660,7660,7660,7660,0
|
|
20231127,152100,739884060,7660,7660,7660,7660,0
|
|
20231127,152000,739884060,7660,7660,7660,7660,0
|
|
20231127,151900,739884060,7660,7660,7660,7660,0
|
|
20231127,151800,739884060,7660,7620,7660,7610,233
|
|
20231127,151700,738109260,7610,7610,7610,7610,0
|
|
20231127,151600,738109260,7610,7610,7610,7610,0
|
|
20231127,151500,738109260,7610,7610,7610,7610,2
|
|
20231127,151400,738094040,7610,7610,7610,7610,1
|
|
20231127,151300,738086430,7650,7650,7650,7600,1027
|
|
20231127,151200,730275120,7610,7610,7610,7610,0
|
|
20231127,151100,730275120,7610,7620,7620,7610,20
|
|
20231127,151000,730122910,7650,7650,7650,7610,3
|
|
20231127,150900,730100000,7650,7650,7650,7650,1
|
|
20231127,150800,730092350,7600,7600,7600,7600,0
|
|
20231127,150700,730092350,7600,7600,7600,7600,90
|
|
20231127,150600,729408350,7600,7600,7600,7600,30
|
|
20231127,150500,729180350,7600,7600,7600,7600,72
|
|
20231127,150400,728633150,7650,7610,7650,7610,6
|
|
20231127,150300,728587370,7600,7640,7640,7600,100
|
|
20231127,150200,727826700,7660,7660,7660,7660,0
|
|
20231127,150100,727826700,7660,7660,7660,7660,0
|
|
20231127,150000,727826700,7660,7640,7660,7640,2
|
|
20231127,145900,727811400,7660,7640,7660,7640,23
|
|
20231127,145800,727635620,7650,7650,7650,7650,3
|
|
20231127,145700,727612670,7640,7640,7640,7640,0
|
|
20231127,145600,727612670,7640,7640,7640,7640,12
|
|
20231127,145500,727520990,7640,7640,7640,7640,350
|
|
20231127,145400,724846990,7640,7650,7650,7640,55
|
|
20231127,145300,724426250,7650,7670,7670,7650,79
|
|
20231127,145200,723821300,7670,7670,7670,7670,42
|
|
20231127,145100,723499160,7680,7690,7690,7680,501
|
|
20231127,145000,719651470,7700,7690,7700,7670,539
|
|
20231127,144900,715508200,7670,7660,7680,7660,941
|
|
20231127,144800,708284760,7650,7660,7660,7650,51
|
|
20231127,144700,707894110,7650,7650,7650,7650,0
|
|
20231127,144600,707894110,7650,7620,7650,7620,50
|
|
20231127,144500,707512310,7610,7640,7640,7610,500
|
|
20231127,144400,703703780,7670,7670,7670,7670,100
|
|
20231127,144300,702936780,7670,7670,7670,7670,4
|
|
20231127,144200,702906100,7680,7670,7680,7670,300
|
|
20231127,144100,700603840,7610,7610,7610,7610,0
|
|
20231127,144000,700603840,7610,7610,7610,7610,49
|
|
20231127,143900,700230950,7610,7610,7610,7610,0
|
|
20231127,143800,700230950,7610,7610,7610,7610,1
|
|
20231127,143700,700223340,7610,7610,7610,7610,0
|
|
20231127,143600,700223340,7610,7610,7610,7610,285
|
|
20231127,143500,698054490,7610,7610,7610,7610,1
|
|
20231127,143400,698046880,7620,7620,7620,7620,211
|
|
20231127,143300,696439060,7640,7640,7640,7640,0
|
|
20231127,143200,696439060,7640,7640,7640,7640,30
|
|
20231127,143100,696209860,7640,7640,7640,7640,0
|
|
20231127,143000,696209860,7640,7610,7640,7610,53
|
|
20231127,142900,695805240,7620,7620,7620,7620,902
|
|
20231127,142800,688932000,7620,7620,7620,7620,1
|
|
20231127,142700,688924380,7630,7630,7630,7630,264
|
|
20231127,142600,686910060,7630,7640,7640,7630,300
|
|
20231127,142500,684620860,7640,7640,7640,7640,0
|
|
20231127,142400,684620860,7640,7650,7650,7640,207
|
|
20231127,142300,683039140,7650,7650,7650,7650,15
|
|
20231127,142200,682924390,7640,7650,7650,7640,1005
|
|
20231127,142100,675242190,7640,7640,7640,7640,0
|
|
20231127,142000,675242190,7640,7640,7640,7640,131
|
|
20231127,141900,674241350,7640,7640,7640,7640,27
|
|
20231127,141800,674035070,7640,7650,7690,7640,414
|
|
20231127,141700,670869250,7650,7700,7700,7640,352
|
|
20231127,141600,668159940,7670,7690,7700,7670,458
|
|
20231127,141500,664641170,7700,7680,7700,7680,60
|
|
20231127,141400,664179300,7670,7730,7730,7670,188
|
|
20231127,141300,662731280,7730,7740,7740,7690,133
|
|
20231127,141200,661708180,7740,7700,7740,7700,79
|
|
20231127,141100,661096770,7660,7690,7710,7660,38
|
|
20231127,141000,660804570,7670,7630,7670,7630,31
|
|
20231127,140900,660566920,7620,7670,7670,7620,18
|
|
20231127,140800,660429180,7670,7760,7760,7670,212
|
|
20231127,140700,658803050,7750,7640,7770,7640,1189
|
|
20231127,140600,649632140,7670,7620,7670,7600,5832
|
|
20231127,140500,605033390,7620,7590,7620,7590,921
|
|
20231127,140400,598033550,7590,7590,7590,7590,1010
|
|
20231127,140300,590367650,7600,7570,7600,7570,854
|
|
20231127,140200,583892990,7550,7550,7550,7550,377
|
|
20231127,140100,581046640,7550,7550,7550,7550,103
|
|
20231127,140000,580268990,7560,7540,7560,7540,1157
|
|
20231127,135900,571535790,7530,7530,7530,7530,0
|
|
20231127,135800,571535790,7530,7530,7530,7530,1
|
|
20231127,135700,571528260,7530,7520,7530,7520,8
|
|
20231127,135600,571468060,7510,7510,7510,7510,70
|
|
20231127,135500,570942360,7510,7510,7510,7510,150
|
|
20231127,135400,569815860,7510,7510,7510,7510,5
|
|
20231127,135300,569778310,7510,7510,7510,7510,58
|
|
20231127,135200,569342730,7510,7520,7520,7510,85
|
|
20231127,135100,568704330,7550,7550,7550,7550,0
|
|
20231127,135000,568704330,7550,7550,7550,7550,0
|
|
20231127,134900,568704330,7550,7550,7550,7550,2
|
|
20231127,134800,568689230,7510,7510,7510,7510,50
|
|
20231127,134700,568313730,7510,7540,7540,7510,130
|
|
20231127,134600,567334130,7540,7540,7540,7540,0
|
|
20231127,134500,567334130,7540,7540,7540,7540,0
|
|
20231127,134400,567334130,7540,7540,7540,7540,100
|
|
20231127,134300,566580130,7510,7500,7510,7500,102
|
|
20231127,134200,565815120,7540,7540,7540,7540,1
|
|
20231127,134100,565807580,7520,7510,7520,7510,567
|
|
20231127,134000,561543760,7520,7510,7520,7510,6
|
|
20231127,133900,561498670,7510,7510,7510,7510,62
|
|
20231127,133800,561033050,7510,7510,7510,7510,0
|
|
20231127,133700,561033050,7510,7510,7510,7510,0
|
|
20231127,133600,561033050,7510,7510,7510,7510,0
|
|
20231127,133500,561033050,7510,7510,7510,7510,6
|
|
20231127,133400,560987990,7540,7540,7540,7540,0
|
|
20231127,133300,560987990,7540,7540,7540,7540,0
|
|
20231127,133200,560987990,7540,7540,7540,7540,10
|
|
20231127,133100,560912590,7540,7550,7550,7540,9
|
|
20231127,133000,560844650,7510,7510,7510,7510,1006
|
|
20231127,132900,553289590,7540,7540,7540,7540,0
|
|
20231127,132800,553289590,7540,7540,7540,7540,0
|
|
20231127,132700,553289590,7540,7540,7540,7540,49
|
|
20231127,132600,552920130,7580,7580,7580,7580,2
|
|
20231127,132500,552904970,7550,7550,7550,7550,700
|
|
20231127,132400,547619970,7570,7570,7570,7570,1
|
|
20231127,132300,547612400,7570,7570,7570,7570,897
|
|
20231127,132200,540822110,7560,7570,7570,7560,1864
|
|
20231127,132100,526711870,7570,7570,7570,7560,1309
|
|
20231127,132000,516813330,7570,7550,7580,7550,804
|
|
20231127,131900,510733770,7550,7530,7550,7530,492
|
|
20231127,131800,507019520,7520,7510,7520,7510,202
|
|
20231127,131700,505500530,7520,7520,7520,7520,0
|
|
20231127,131600,505500530,7520,7470,7520,7470,701
|
|
20231127,131500,500241010,7460,7460,7460,7450,516
|
|
20231127,131400,496391820,7460,7450,7460,7450,125
|
|
20231127,131300,495460560,7420,7430,7430,7420,30
|
|
20231127,131200,495237950,7420,7420,7420,7420,0
|
|
20231127,131100,495237950,7420,7430,7430,7420,40
|
|
20231127,131000,494940890,7420,7430,7430,7420,667
|
|
20231127,130900,489986750,7450,7450,7450,7450,56
|
|
20231127,130800,489569550,7430,7430,7430,7430,0
|
|
20231127,130700,489569550,7430,7430,7430,7430,1
|
|
20231127,130600,489562120,7450,7450,7450,7450,106
|
|
20231127,130500,488772420,7460,7450,7460,7450,105
|
|
20231127,130400,487990160,7440,7440,7440,7440,0
|
|
20231127,130300,487990160,7440,7440,7440,7440,0
|
|
20231127,130200,487990160,7440,7430,7450,7430,118
|
|
20231127,130100,487111370,7450,7450,7450,7450,0
|
|
20231127,130000,487111370,7450,7450,7450,7450,6
|
|
20231127,125900,487066670,7430,7430,7430,7430,500
|
|
20231127,125800,483351670,7450,7450,7450,7450,0
|
|
20231127,125700,483351670,7450,7450,7450,7430,3
|
|
20231127,125600,483329340,7440,7440,7440,7440,0
|
|
20231127,125500,483329340,7440,7440,7440,7440,0
|
|
20231127,125400,483329340,7440,7440,7440,7440,0
|
|
20231127,125300,483329340,7440,7440,7450,7440,102
|
|
20231127,125200,482569460,7450,7450,7450,7450,100
|
|
20231127,125100,481824460,7450,7460,7460,7450,105
|
|
20231127,125000,481042160,7460,7460,7460,7460,17
|
|
20231127,124900,480915340,7420,7470,7470,7400,20411
|
|
20231127,124800,329648060,7460,7460,7460,7460,522
|
|
20231127,124700,325753940,7460,7460,7460,7460,0
|
|
20231127,124600,325753940,7460,7460,7460,7460,0
|
|
20231127,124500,325753940,7460,7460,7460,7460,0
|
|
20231127,124400,325753940,7460,7460,7460,7460,0
|
|
20231127,124300,325753940,7460,7460,7460,7460,300
|
|
20231127,124200,323515940,7460,7490,7490,7460,1774
|
|
20231127,124100,310238780,7500,7500,7500,7500,0
|
|
20231127,124000,310238780,7500,7500,7500,7500,0
|
|
20231127,123900,310238780,7500,7500,7500,7500,23
|
|
20231127,123800,310066280,7490,7490,7490,7490,323
|
|
20231127,123700,307647010,7490,7490,7490,7490,0
|
|
20231127,123600,307647010,7490,7490,7490,7490,0
|
|
20231127,123500,307647010,7490,7490,7490,7490,0
|
|
20231127,123400,307647010,7490,7490,7490,7490,0
|
|
20231127,123300,307647010,7490,7490,7490,7490,0
|
|
20231127,123200,307647010,7490,7490,7490,7490,0
|
|
20231127,123100,307647010,7490,7490,7490,7490,67
|
|
20231127,123000,307145180,7480,7480,7480,7480,0
|
|
20231127,122900,307145180,7480,7480,7480,7480,0
|
|
20231127,122800,307145180,7480,7480,7480,7480,0
|
|
20231127,122700,307145180,7480,7480,7480,7480,332
|
|
20231127,122600,304661820,7480,7490,7490,7480,10
|
|
20231127,122500,304586940,7490,7490,7490,7490,0
|
|
20231127,122400,304586940,7490,7490,7490,7490,0
|
|
20231127,122300,304586940,7490,7490,7490,7490,0
|
|
20231127,122200,304586940,7490,7490,7490,7490,0
|
|
20231127,122100,304586940,7490,7490,7490,7490,0
|
|
20231127,122000,304586940,7490,7490,7490,7490,444
|
|
20231127,121900,301261380,7490,7490,7490,7490,0
|
|
20231127,121800,301261380,7490,7490,7490,7490,43
|
|
20231127,121700,300939310,7490,7490,7490,7490,0
|
|
20231127,121600,300939310,7490,7490,7490,7490,570
|
|
20231127,121500,296670010,7490,7490,7490,7490,0
|
|
20231127,121400,296670010,7490,7490,7490,7490,617
|
|
20231127,121300,292048680,7490,7500,7500,7490,587
|
|
20231127,121200,287646490,7500,7510,7510,7500,302
|
|
20231127,121100,285380630,7510,7510,7510,7510,2
|
|
20231127,121000,285365610,7510,7510,7510,7510,67
|
|
20231127,120900,284862440,7510,7510,7510,7510,0
|
|
20231127,120800,284862440,7510,7510,7510,7510,0
|
|
20231127,120700,284862440,7510,7510,7510,7510,0
|
|
20231127,120600,284862440,7510,7510,7510,7510,6
|
|
20231127,120500,284817380,7510,7510,7510,7510,0
|
|
20231127,120400,284817380,7510,7510,7510,7510,0
|
|
20231127,120300,284817380,7510,7510,7510,7510,0
|
|
20231127,120200,284817380,7510,7520,7520,7510,2
|
|
20231127,120100,284802350,7520,7530,7530,7520,120
|
|
20231127,120000,283898760,7530,7530,7530,7530,80
|
|
20231127,115900,283296360,7560,7560,7560,7560,0
|
|
20231127,115800,283296360,7560,7540,7560,7540,168
|
|
20231127,115700,282029600,7560,7560,7560,7560,0
|
|
20231127,115600,282029600,7560,7560,7560,7560,15
|
|
20231127,115500,281916200,7570,7570,7570,7570,0
|
|
20231127,115400,281916200,7570,7570,7570,7570,0
|
|
20231127,115300,281916200,7570,7570,7570,7570,0
|
|
20231127,115200,281916200,7570,7570,7570,7570,1
|
|
20231127,115100,281908630,7530,7530,7530,7530,14
|
|
20231127,115000,281803210,7570,7570,7570,7570,0
|
|
20231127,114900,281803210,7570,7560,7570,7560,279
|
|
20231127,114800,279691200,7560,7550,7560,7550,1008
|
|
20231127,114700,272080780,7580,7580,7580,7570,946
|
|
20231127,114600,264910790,7590,7560,7590,7560,206
|
|
20231127,114500,263352260,7560,7560,7560,7560,2
|
|
20231127,114400,263337140,7520,7560,7560,7520,107
|
|
20231127,114300,262528500,7510,7510,7510,7510,200
|
|
20231127,114200,261026500,7560,7540,7560,7540,100
|
|
20231127,114100,260270990,7540,7530,7540,7530,100
|
|
20231127,114000,259517000,7520,7520,7520,7520,0
|
|
20231127,113900,259517000,7520,7520,7520,7520,180
|
|
20231127,113800,258163400,7500,7510,7510,7500,80
|
|
20231127,113700,257562890,7540,7540,7540,7540,0
|
|
20231127,113600,257562890,7540,7540,7540,7540,0
|
|
20231127,113500,257562890,7540,7540,7540,7540,0
|
|
20231127,113400,257562890,7540,7540,7540,7540,0
|
|
20231127,113300,257562890,7540,7530,7540,7530,4
|
|
20231127,113200,257532740,7500,7500,7500,7500,0
|
|
20231127,113100,257532740,7500,7500,7500,7500,300
|
|
20231127,113000,255282740,7500,7500,7500,7500,0
|
|
20231127,112900,255282740,7500,7500,7500,7500,0
|
|
20231127,112800,255282740,7500,7500,7500,7500,0
|
|
20231127,112700,255282740,7500,7500,7500,7500,0
|
|
20231127,112600,255282740,7500,7500,7500,7500,0
|
|
20231127,112500,255282740,7500,7500,7500,7500,0
|
|
20231127,112400,255282740,7500,7500,7500,7500,0
|
|
20231127,112300,255282740,7500,7500,7500,7500,1
|
|
20231127,112200,255275240,7500,7500,7500,7500,9
|
|
20231127,112100,255207740,7500,7500,7520,7490,1123
|
|
20231127,112000,246783040,7500,7500,7500,7500,0
|
|
20231127,111900,246783040,7500,7500,7500,7500,11
|
|
20231127,111800,246700540,7500,7500,7500,7500,0
|
|
20231127,111700,246700540,7500,7500,7500,7500,0
|
|
20231127,111600,246700540,7500,7500,7500,7500,120
|
|
20231127,111500,245800540,7500,7500,7500,7500,0
|
|
20231127,111400,245800540,7500,7500,7500,7500,0
|
|
20231127,111300,245800540,7500,7500,7500,7500,0
|
|
20231127,111200,245800540,7500,7500,7500,7500,525
|
|
20231127,111100,241863040,7500,7500,7500,7500,403
|
|
20231127,111000,238840540,7510,7510,7510,7510,564
|
|
20231127,110900,234604900,7510,7510,7510,7510,12
|
|
20231127,110800,234514780,7540,7540,7540,7540,0
|
|
20231127,110700,234514780,7540,7540,7540,7540,3
|
|
20231127,110600,234492160,7540,7510,7540,7510,39
|
|
20231127,110500,234198830,7510,7500,7510,7500,106
|
|
20231127,110400,233403770,7510,7510,7510,7510,12
|
|
20231127,110300,233313650,7500,7500,7500,7500,0
|
|
20231127,110200,233313650,7500,7500,7500,7500,67
|
|
20231127,110100,232811150,7510,7510,7510,7510,73
|
|
20231127,110000,232262920,7510,7500,7510,7500,40
|
|
20231127,105900,231962540,7500,7500,7500,7500,0
|
|
20231127,105800,231962540,7500,7500,7500,7500,500
|
|
20231127,105700,228212540,7510,7510,7510,7510,26
|
|
20231127,105600,228017280,7520,7520,7520,7520,0
|
|
20231127,105500,228017280,7520,7520,7520,7520,0
|
|
20231127,105400,228017280,7520,7520,7520,7520,0
|
|
20231127,105300,228017280,7520,7520,7520,7520,222
|
|
20231127,105200,226347840,7500,7500,7500,7500,3
|
|
20231127,105100,226325340,7500,7500,7500,7500,1
|
|
20231127,105000,226317840,7520,7520,7520,7520,0
|
|
20231127,104900,226317840,7520,7520,7520,7520,450
|
|
20231127,104800,222933840,7520,7520,7520,7520,3
|
|
20231127,104700,222911280,7490,7490,7490,7490,0
|
|
20231127,104600,222911280,7490,7490,7490,7490,0
|
|
20231127,104500,222911280,7490,7520,7520,7490,17
|
|
20231127,104400,222783650,7520,7520,7520,7520,0
|
|
20231127,104300,222783650,7520,7520,7520,7520,0
|
|
20231127,104200,222783650,7520,7520,7520,7520,141
|
|
20231127,104100,221723330,7520,7520,7520,7520,50
|
|
20231127,104000,221347330,7500,7500,7500,7500,0
|
|
20231127,103900,221347330,7500,7500,7500,7500,50
|
|
20231127,103800,220972330,7490,7490,7490,7490,10
|
|
20231127,103700,220897430,7500,7500,7500,7500,0
|
|
20231127,103600,220897430,7500,7500,7500,7500,5
|
|
20231127,103500,220859930,7470,7470,7470,7470,0
|
|
20231127,103400,220859930,7470,7470,7470,7470,0
|
|
20231127,103300,220859930,7470,7470,7470,7470,0
|
|
20231127,103200,220859930,7470,7470,7470,7470,69
|
|
20231127,103100,220344500,7480,7480,7480,7480,200
|
|
20231127,103000,218848500,7480,7480,7480,7480,0
|
|
20231127,102900,218848500,7480,7480,7480,7480,0
|
|
20231127,102800,218848500,7480,7480,7480,7480,0
|
|
20231127,102700,218848500,7480,7480,7480,7480,40
|
|
20231127,102600,218549300,7470,7460,7470,7460,479
|
|
20231127,102500,214974460,7420,7420,7420,7420,0
|
|
20231127,102400,214974460,7420,7420,7420,7420,0
|
|
20231127,102300,214974460,7420,7420,7430,7420,5
|
|
20231127,102200,214937340,7460,7460,7460,7460,73
|
|
20231127,102100,214392760,7460,7460,7460,7460,0
|
|
20231127,102000,214392760,7460,7420,7460,7420,3793
|
|
20231127,101900,186245580,7400,7450,7450,7400,8000
|
|
20231127,101800,126866070,7460,7460,7460,7460,8
|
|
20231127,101700,126806390,7450,7450,7450,7450,0
|
|
20231127,101600,126806390,7450,7450,7450,7450,0
|
|
20231127,101500,126806390,7450,7450,7450,7450,0
|
|
20231127,101400,126806390,7450,7450,7450,7450,9
|
|
20231127,101300,126739340,7460,7460,7460,7460,0
|
|
20231127,101200,126739340,7460,7460,7460,7460,0
|
|
20231127,101100,126739340,7460,7460,7460,7460,10
|
|
20231127,101000,126664740,7450,7450,7450,7450,0
|
|
20231127,100900,126664740,7450,7450,7450,7450,0
|
|
20231127,100800,126664740,7450,7460,7460,7450,595
|
|
20231127,100700,122231970,7450,7450,7450,7450,0
|
|
20231127,100600,122231970,7450,7450,7450,7450,0
|
|
20231127,100500,122231970,7450,7450,7450,7450,0
|
|
20231127,100400,122231970,7450,7450,7450,7450,139
|
|
20231127,100300,121196420,7450,7450,7450,7450,0
|
|
20231127,100200,121196420,7450,7470,7470,7450,84
|
|
20231127,100100,120570440,7460,7450,7460,7450,787
|
|
20231127,100000,114702180,7440,7440,7440,7440,90
|
|
20231127,095900,114032580,7430,7430,7430,7430,0
|
|
20231127,095800,114032580,7430,7430,7430,7430,0
|
|
20231127,095700,114032580,7430,7430,7430,7430,2
|
|
20231127,095600,114017720,7430,7450,7450,7420,3989
|
|
20231127,095500,84333410,7450,7450,7450,7450,0
|
|
20231127,095400,84333410,7450,7450,7450,7450,0
|
|
20231127,095300,84333410,7450,7450,7450,7450,0
|
|
20231127,095200,84333410,7450,7450,7450,7450,0
|
|
20231127,095100,84333410,7450,7450,7450,7450,1
|
|
20231127,095000,84325960,7450,7450,7450,7450,0
|
|
20231127,094900,84325960,7450,7450,7450,7450,1
|
|
20231127,094800,84318510,7440,7440,7440,7440,0
|
|
20231127,094700,84318510,7440,7440,7440,7440,0
|
|
20231127,094600,84318510,7440,7440,7440,7440,0
|
|
20231127,094500,84318510,7440,7440,7440,7440,90
|
|
20231127,094400,83648910,7440,7450,7450,7440,1049
|
|
20231127,094300,75844340,7470,7470,7470,7470,3
|
|
20231127,094200,75821930,7480,7460,7480,7460,85
|
|
20231127,094100,75186700,7440,7440,7440,7440,1
|
|
20231127,094000,75179260,7420,7420,7420,7420,0
|
|
20231127,093900,75179260,7420,7420,7420,7420,0
|
|
20231127,093800,75179260,7420,7450,7460,7420,603
|
|
20231127,093700,70691420,7460,7460,7460,7460,6
|
|
20231127,093600,70646660,7450,7450,7450,7450,1
|
|
20231127,093500,70639210,7480,7460,7480,7450,57
|
|
20231127,093400,70213880,7470,7470,7470,7470,74
|
|
20231127,093300,69661100,7540,7550,7550,7540,341
|
|
20231127,093200,67086630,7550,7560,7560,7460,1021
|
|
20231127,093100,59369340,7580,7470,7610,7460,1317
|
|
20231127,093000,49457960,7440,7440,7440,7440,19
|
|
20231127,092900,49316600,7440,7420,7440,7420,52
|
|
20231127,092800,48930720,7420,7420,7420,7420,0
|
|
20231127,092700,48930720,7420,7420,7420,7420,1
|
|
20231127,092600,48923300,7410,7420,7420,7410,320
|
|
20231127,092500,46551890,7420,7420,7420,7420,29
|
|
20231127,092400,46336710,7410,7410,7410,7410,20
|
|
20231127,092300,46188510,7410,7440,7440,7410,32
|
|
20231127,092200,45950490,7410,7410,7410,7410,179
|
|
20231127,092100,44624100,7440,7440,7450,7440,130
|
|
20231127,092000,43656400,7440,7410,7440,7410,24
|
|
20231127,091900,43478440,7410,7410,7410,7410,1110
|
|
20231127,091800,35253340,7410,7410,7410,7410,0
|
|
20231127,091700,35253340,7410,7410,7410,7410,650
|
|
20231127,091600,30436840,7410,7440,7440,7410,216
|
|
20231127,091500,28834310,7440,7440,7440,7440,0
|
|
20231127,091400,28834310,7440,7440,7440,7440,1
|
|
20231127,091300,28826870,7410,7430,7440,7410,222
|
|
20231127,091200,27178990,7420,7440,7440,7420,358
|
|
20231127,091100,24522010,7450,7460,7460,7430,83
|
|
20231127,091000,23904620,7460,7450,7460,7450,76
|
|
20231127,090900,23337670,7440,7460,7460,7440,308
|
|
20231127,090800,21042400,7460,7460,7460,7460,51
|
|
20231127,090700,20661940,7480,7480,7480,7480,0
|
|
20231127,090600,20661940,7480,7480,7480,7480,213
|
|
20231127,090500,19068700,7490,7500,7500,7490,95
|
|
20231127,090400,18357100,7490,7490,7490,7490,0
|
|
20231127,090300,18357100,7490,7480,7490,7480,151
|
|
20231127,090200,17227550,7480,7430,7480,7430,162
|
|
20231127,090100,16016410,7430,7490,7620,7430,905
|
|
20231127,090000,9242230,7550,7650,7650,7550,1221
|