597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185400,895667330,7230,7230,7230,7230,5392
|
|
20231128,185300,895667330,7230,7230,7230,7230,0
|
|
20231128,185200,895667330,7230,7230,7230,7230,0
|
|
20231128,185100,895667330,7230,7230,7230,7230,0
|
|
20231128,185000,895667330,7230,7230,7230,7230,0
|
|
20231128,184900,895667330,7230,7230,7230,7230,0
|
|
20231128,184800,895667330,7230,7230,7230,7230,0
|
|
20231128,184700,895667330,7230,7230,7230,7230,0
|
|
20231128,184600,895667330,7230,7230,7230,7230,0
|
|
20231128,184500,895667330,7230,7230,7230,7230,0
|
|
20231128,184400,895667330,7230,7230,7230,7230,0
|
|
20231128,184300,895667330,7230,7230,7230,7230,0
|
|
20231128,184200,895667330,7230,7230,7230,7230,0
|
|
20231128,184100,895667330,7230,7230,7230,7230,0
|
|
20231128,184000,895667330,7230,7230,7230,7230,0
|
|
20231128,183900,895667330,7230,7230,7230,7230,0
|
|
20231128,183800,895667330,7230,7230,7230,7230,0
|
|
20231128,183700,895667330,7230,7230,7230,7230,0
|
|
20231128,183600,895667330,7230,7230,7230,7230,0
|
|
20231128,183500,895667330,7230,7230,7230,7230,0
|
|
20231128,183400,895667330,7230,7230,7230,7230,0
|
|
20231128,183300,895667330,7230,7230,7230,7230,0
|
|
20231128,183200,895667330,7230,7230,7230,7230,0
|
|
20231128,183100,895667330,7230,7230,7230,7230,0
|
|
20231128,183000,895667330,7230,7230,7230,7230,0
|
|
20231128,182900,895667330,7230,7230,7230,7230,0
|
|
20231128,182800,895667330,7230,7230,7230,7230,0
|
|
20231128,182700,895667330,7230,7230,7230,7230,0
|
|
20231128,182600,895667330,7230,7230,7230,7230,0
|
|
20231128,182500,895667330,7230,7230,7230,7230,0
|
|
20231128,182400,895667330,7230,7230,7230,7230,5392
|
|
20231128,182300,895667330,7230,7230,7230,7230,0
|
|
20231128,182200,895667330,7230,7230,7230,7230,0
|
|
20231128,182100,895667330,7230,7230,7230,7230,0
|
|
20231128,182000,895667330,7230,7230,7230,7230,0
|
|
20231128,181900,895667330,7230,7230,7230,7230,0
|
|
20231128,181800,895667330,7230,7230,7230,7230,0
|
|
20231128,181700,895667330,7230,7230,7230,7230,0
|
|
20231128,181600,895667330,7230,7230,7230,7230,0
|
|
20231128,181500,895667330,7230,7230,7230,7230,0
|
|
20231128,181400,895667330,7230,7230,7230,7230,0
|
|
20231128,181300,895667330,7230,7230,7230,7230,0
|
|
20231128,181200,895667330,7230,7230,7230,7230,0
|
|
20231128,181100,895667330,7230,7230,7230,7230,0
|
|
20231128,181000,895667330,7230,7230,7230,7230,0
|
|
20231128,180900,895667330,7230,7230,7230,7230,0
|
|
20231128,180800,895667330,7230,7230,7230,7230,0
|
|
20231128,180700,895667330,7230,7230,7230,7230,0
|
|
20231128,180600,895667330,7230,7230,7230,7230,0
|
|
20231128,180500,895667330,7230,7230,7230,7230,0
|
|
20231128,180400,895667330,7230,7230,7230,7230,0
|
|
20231128,180300,895667330,7230,7230,7230,7230,0
|
|
20231128,180200,895667330,7230,7230,7230,7230,0
|
|
20231128,180100,895667330,7230,7230,7230,7230,0
|
|
20231128,180000,895667330,7230,7230,7230,7230,0
|
|
20231128,175900,895667330,7230,7230,7230,7230,0
|
|
20231128,175800,895667330,7230,7230,7230,7230,0
|
|
20231128,175700,895667330,7230,7230,7230,7230,0
|
|
20231128,175600,895667330,7230,7230,7230,7230,0
|
|
20231128,175500,895667330,7230,7230,7230,7230,0
|
|
20231128,175400,895667330,7230,7230,7230,7230,5392
|
|
20231128,175300,895667330,7230,7230,7230,7230,0
|
|
20231128,175200,895667330,7230,7230,7230,7230,0
|
|
20231128,175100,895667330,7230,7230,7230,7230,0
|
|
20231128,175000,895667330,7230,7230,7230,7230,0
|
|
20231128,174900,895667330,7230,7230,7230,7230,0
|
|
20231128,174800,895667330,7230,7230,7230,7230,0
|
|
20231128,174700,895667330,7230,7230,7230,7230,0
|
|
20231128,174600,895667330,7230,7230,7230,7230,0
|
|
20231128,174500,895667330,7230,7230,7230,7230,0
|
|
20231128,174400,895667330,7230,7230,7230,7230,0
|
|
20231128,174300,895667330,7230,7230,7230,7230,0
|
|
20231128,174200,895667330,7230,7230,7230,7230,0
|
|
20231128,174100,895667330,7230,7230,7230,7230,0
|
|
20231128,174000,895667330,7230,7230,7230,7230,0
|
|
20231128,173900,895667330,7230,7230,7230,7230,0
|
|
20231128,173800,895667330,7230,7230,7230,7230,0
|
|
20231128,173700,895667330,7230,7230,7230,7230,0
|
|
20231128,173600,895667330,7230,7230,7230,7230,0
|
|
20231128,173500,895667330,7230,7230,7230,7230,0
|
|
20231128,173400,895667330,7230,7230,7230,7230,0
|
|
20231128,173300,895667330,7230,7230,7230,7230,0
|
|
20231128,173200,895667330,7230,7230,7230,7230,0
|
|
20231128,173100,895667330,7230,7230,7230,7230,0
|
|
20231128,173000,895667330,7230,7230,7230,7230,0
|
|
20231128,172900,895667330,7230,7230,7230,7230,0
|
|
20231128,172800,895667330,7230,7230,7230,7230,0
|
|
20231128,172700,895667330,7230,7230,7230,7230,0
|
|
20231128,172600,895667330,7230,7230,7230,7230,0
|
|
20231128,172500,895667330,7230,7230,7230,7230,0
|
|
20231128,172400,895667330,7230,7230,7230,7230,5392
|
|
20231128,172300,895667330,7230,7230,7230,7230,0
|
|
20231128,172200,895667330,7230,7230,7230,7230,0
|
|
20231128,172100,895667330,7230,7230,7230,7230,0
|
|
20231128,172000,895667330,7230,7230,7230,7230,0
|
|
20231128,171900,895667330,7230,7230,7230,7230,0
|
|
20231128,171800,895667330,7230,7230,7230,7230,0
|
|
20231128,171700,895667330,7230,7230,7230,7230,0
|
|
20231128,171600,895667330,7230,7230,7230,7230,0
|
|
20231128,171500,895667330,7230,7230,7230,7230,0
|
|
20231128,171400,895667330,7230,7230,7230,7230,0
|
|
20231128,171300,895667330,7230,7230,7230,7230,0
|
|
20231128,171200,895667330,7230,7230,7230,7230,0
|
|
20231128,171100,895667330,7230,7230,7230,7230,0
|
|
20231128,171000,895667330,7230,7230,7230,7230,0
|
|
20231128,170900,895667330,7230,7230,7230,7230,0
|
|
20231128,170800,895667330,7230,7230,7230,7230,0
|
|
20231128,170700,895667330,7230,7230,7230,7230,0
|
|
20231128,170600,895667330,7230,7230,7230,7230,0
|
|
20231128,170500,895667330,7230,7230,7230,7230,0
|
|
20231128,170400,895667330,7230,7230,7230,7230,0
|
|
20231128,170300,895667330,7230,7230,7230,7230,0
|
|
20231128,170200,895667330,7230,7230,7230,7230,0
|
|
20231128,170100,895667330,7230,7230,7230,7230,0
|
|
20231128,170000,895667330,7230,7230,7230,7230,0
|
|
20231128,165900,895667330,7230,7230,7230,7230,0
|
|
20231128,165800,895667330,7230,7230,7230,7230,0
|
|
20231128,165700,895667330,7230,7230,7230,7230,0
|
|
20231128,165600,895667330,7230,7230,7230,7230,0
|
|
20231128,165500,895667330,7230,7230,7230,7230,0
|
|
20231128,165400,895667330,7230,7230,7230,7230,5392
|
|
20231128,165300,895667330,7230,7230,7230,7230,0
|
|
20231128,165200,895667330,7230,7230,7230,7230,0
|
|
20231128,165100,895667330,7230,7230,7230,7230,0
|
|
20231128,165000,895667330,7230,7230,7230,7230,0
|
|
20231128,164900,895667330,7230,7230,7230,7230,0
|
|
20231128,164800,895667330,7230,7230,7230,7230,0
|
|
20231128,164700,895667330,7230,7230,7230,7230,0
|
|
20231128,164600,895667330,7230,7230,7230,7230,0
|
|
20231128,164500,895667330,7230,7230,7230,7230,0
|
|
20231128,164400,895667330,7230,7230,7230,7230,0
|
|
20231128,164300,895667330,7230,7230,7230,7230,0
|
|
20231128,164200,895667330,7230,7230,7230,7230,0
|
|
20231128,164100,895667330,7230,7230,7230,7230,0
|
|
20231128,164000,895667330,7230,7230,7230,7230,0
|
|
20231128,163900,895667330,7230,7230,7230,7230,0
|
|
20231128,163800,895667330,7230,7230,7230,7230,0
|
|
20231128,163700,895667330,7230,7230,7230,7230,0
|
|
20231128,163600,895667330,7230,7230,7230,7230,0
|
|
20231128,163500,895667330,7230,7230,7230,7230,0
|
|
20231128,163400,895667330,7230,7230,7230,7230,0
|
|
20231128,163300,895667330,7230,7230,7230,7230,0
|
|
20231128,163200,895667330,7230,7230,7230,7230,0
|
|
20231128,163100,895667330,7230,7230,7230,7230,0
|
|
20231128,163000,895667330,7230,7230,7230,7230,0
|
|
20231128,162900,895667330,7230,7230,7230,7230,0
|
|
20231128,162800,895667330,7230,7230,7230,7230,0
|
|
20231128,162700,895667330,7230,7230,7230,7230,0
|
|
20231128,162600,895667330,7230,7230,7230,7230,0
|
|
20231128,162500,895667330,7230,7230,7230,7230,0
|
|
20231128,162400,895667330,7230,7230,7230,7230,5392
|
|
20231128,162300,895667330,7230,7230,7230,7230,0
|
|
20231128,162200,895667330,7230,7230,7230,7230,0
|
|
20231128,162100,895667330,7230,7230,7230,7230,0
|
|
20231128,162000,895667330,7230,7230,7230,7230,0
|
|
20231128,161900,895667330,7230,7230,7230,7230,0
|
|
20231128,161800,895667330,7230,7230,7230,7230,0
|
|
20231128,161700,895667330,7230,7230,7230,7230,0
|
|
20231128,161600,895667330,7230,7230,7230,7230,0
|
|
20231128,161500,895667330,7230,7230,7230,7230,0
|
|
20231128,161400,895667330,7230,7230,7230,7230,0
|
|
20231128,161300,895667330,7230,7230,7230,7230,0
|
|
20231128,161200,895667330,7230,7230,7230,7230,0
|
|
20231128,161100,895667330,7230,7230,7230,7230,0
|
|
20231128,161000,895667330,7230,7230,7230,7230,0
|
|
20231128,160900,895667330,7230,7230,7230,7230,0
|
|
20231128,160800,895667330,7230,7230,7230,7230,0
|
|
20231128,160700,895667330,7230,7230,7230,7230,0
|
|
20231128,160600,895667330,7230,7230,7230,7230,0
|
|
20231128,160500,895667330,7230,7230,7230,7230,0
|
|
20231128,160400,895667330,7230,7230,7230,7230,0
|
|
20231128,160300,895667330,7230,7230,7230,7230,0
|
|
20231128,160200,895667330,7230,7230,7230,7230,0
|
|
20231128,160100,895667330,7230,7230,7230,7230,0
|
|
20231128,160000,895667330,7230,7230,7230,7230,0
|
|
20231128,155900,895667330,7230,7230,7230,7230,0
|
|
20231128,155800,895667330,7230,7230,7230,7230,0
|
|
20231128,155700,895667330,7230,7230,7230,7230,0
|
|
20231128,155600,895667330,7230,7230,7230,7230,0
|
|
20231128,155500,895667330,7230,7230,7230,7230,0
|
|
20231128,155400,895667330,7230,7230,7230,7230,5392
|
|
20231128,155300,895667330,7230,7230,7230,7230,0
|
|
20231128,155200,895667330,7230,7230,7230,7230,0
|
|
20231128,155100,895667330,7230,7230,7230,7230,0
|
|
20231128,155000,895667330,7230,7230,7230,7230,0
|
|
20231128,154900,895667330,7230,7230,7230,7230,0
|
|
20231128,154800,895667330,7230,7230,7230,7230,0
|
|
20231128,154700,895667330,7230,7230,7230,7230,0
|
|
20231128,154600,895667330,7230,7230,7230,7230,0
|
|
20231128,154500,895667330,7230,7230,7230,7230,0
|
|
20231128,154400,895667330,7230,7230,7230,7230,0
|
|
20231128,154300,895667330,7230,7230,7230,7230,0
|
|
20231128,154200,895667330,7230,7230,7230,7230,0
|
|
20231128,154100,895667330,7230,7230,7230,7230,0
|
|
20231128,154000,895667330,7230,7230,7230,7230,0
|
|
20231128,153900,895667330,7230,7230,7230,7230,0
|
|
20231128,153800,895667330,7230,7230,7230,7230,0
|
|
20231128,153700,895667330,7230,7230,7230,7230,0
|
|
20231128,153600,895667330,7230,7230,7230,7230,0
|
|
20231128,153500,895667330,7230,7230,7230,7230,0
|
|
20231128,153400,895667330,7230,7230,7230,7230,0
|
|
20231128,153300,895667330,7230,7230,7230,7230,0
|
|
20231128,153200,895667330,7230,7230,7230,7230,0
|
|
20231128,153100,895667330,7230,7230,7230,7230,0
|
|
20231128,153000,895667330,7230,7230,7230,7230,5392
|
|
20231128,152900,856683170,7240,7240,7240,7240,0
|
|
20231128,152800,856683170,7240,7240,7240,7240,0
|
|
20231128,152700,856683170,7240,7240,7240,7240,0
|
|
20231128,152600,856683170,7240,7240,7240,7240,0
|
|
20231128,152500,856683170,7240,7240,7240,7240,0
|
|
20231128,152400,856683170,7240,7240,7240,7240,0
|
|
20231128,152300,856683170,7240,7240,7240,7240,0
|
|
20231128,152200,856683170,7240,7240,7240,7240,0
|
|
20231128,152100,856683170,7240,7240,7240,7240,0
|
|
20231128,152000,856683170,7240,7240,7240,7240,0
|
|
20231128,151900,856683170,7240,7260,7260,7240,1384
|
|
20231128,151800,846661550,7260,7260,7260,7260,40
|
|
20231128,151700,846371150,7260,7250,7260,7250,281
|
|
20231128,151600,844333040,7240,7250,7250,7240,525
|
|
20231128,151500,840531390,7250,7240,7250,7240,806
|
|
20231128,151400,834695650,7250,7260,7260,7250,84
|
|
20231128,151300,834086260,7260,7260,7260,7260,85
|
|
20231128,151200,833469160,7270,7270,7270,7270,20
|
|
20231128,151100,833323760,7270,7290,7290,7270,170
|
|
20231128,151000,832085360,7290,7290,7290,7290,1
|
|
20231128,150900,832078070,7290,7290,7290,7290,2
|
|
20231128,150800,832063490,7290,7290,7290,7290,0
|
|
20231128,150700,832063490,7290,7290,7290,7290,200
|
|
20231128,150600,830605490,7290,7290,7290,7290,148
|
|
20231128,150500,829526570,7280,7280,7280,7280,34
|
|
20231128,150400,829279050,7250,7250,7250,7250,650
|
|
20231128,150300,824566550,7240,7240,7240,7240,700
|
|
20231128,150200,819498550,7240,7260,7260,7240,2318
|
|
20231128,150100,802714260,7260,7260,7260,7260,110
|
|
20231128,150000,801915660,7260,7270,7270,7260,303
|
|
20231128,145900,799713170,7280,7290,7290,7270,232
|
|
20231128,145800,798024490,7320,7280,7320,7270,540
|
|
20231128,145700,794092540,7280,7280,7280,7280,80
|
|
20231128,145600,793510140,7280,7280,7280,7280,80
|
|
20231128,145500,792927740,7280,7280,7280,7280,20
|
|
20231128,145400,792782140,7300,7280,7300,7280,206
|
|
20231128,145300,791278410,7260,7290,7290,7260,504
|
|
20231128,145200,787619250,7250,7250,7250,7250,0
|
|
20231128,145100,787619250,7250,7250,7250,7250,0
|
|
20231128,145000,787619250,7250,7270,7270,7250,1841
|
|
20231128,144900,774251450,7280,7280,7280,7280,0
|
|
20231128,144800,774251450,7280,7280,7280,7280,103
|
|
20231128,144700,773501610,7280,7280,7280,7280,148
|
|
20231128,144600,772424170,7270,7280,7280,7270,143
|
|
20231128,144500,771384040,7270,7290,7290,7270,103
|
|
20231128,144400,770634380,7310,7310,7310,7310,239
|
|
20231128,144300,768887290,7310,7310,7320,7310,96
|
|
20231128,144200,768185510,7320,7310,7320,7310,28
|
|
20231128,144100,767980820,7330,7330,7330,7330,0
|
|
20231128,144000,767980820,7330,7330,7330,7330,738
|
|
20231128,143900,762571280,7350,7350,7350,7350,0
|
|
20231128,143800,762571280,7350,7330,7350,7330,500
|
|
20231128,143700,758903520,7330,7290,7330,7290,1663
|
|
20231128,143600,746768380,7260,7260,7260,7260,214
|
|
20231128,143500,745214740,7260,7260,7260,7260,416
|
|
20231128,143400,742194580,7260,7260,7260,7260,112
|
|
20231128,143300,741381460,7260,7260,7260,7260,1
|
|
20231128,143200,741374200,7250,7250,7250,7250,1254
|
|
20231128,143100,732282700,7250,7250,7250,7250,5
|
|
20231128,143000,732246450,7250,7240,7250,7240,145
|
|
20231128,142900,731195640,7220,7230,7230,7220,500
|
|
20231128,142800,727585130,7230,7230,7230,7230,201
|
|
20231128,142700,726131900,7220,7220,7220,7220,0
|
|
20231128,142600,726131900,7220,7220,7220,7220,301
|
|
20231128,142500,723958680,7270,7250,7270,7220,1020
|
|
20231128,142400,716583770,7240,7240,7240,7240,70
|
|
20231128,142300,716076970,7240,7280,7280,7240,71
|
|
20231128,142200,715562230,7240,7250,7260,7240,697
|
|
20231128,142100,710508490,7250,7260,7260,7250,833
|
|
20231128,142000,704468160,7250,7250,7250,7250,0
|
|
20231128,141900,704468160,7250,7300,7300,7250,2360
|
|
20231128,141800,687303910,7310,7310,7310,7310,100
|
|
20231128,141700,686572910,7310,7310,7310,7310,200
|
|
20231128,141600,685110910,7280,7280,7280,7280,0
|
|
20231128,141500,685110910,7280,7300,7300,7280,381
|
|
20231128,141400,682334130,7290,7290,7300,7290,121
|
|
20231128,141300,681451450,7290,7290,7300,7290,151
|
|
20231128,141200,680349660,7290,7290,7290,7290,86
|
|
20231128,141100,679722720,7280,7330,7330,7280,3268
|
|
20231128,141000,655842200,7340,7340,7340,7340,200
|
|
20231128,140900,654374200,7340,7340,7340,7340,47
|
|
20231128,140800,654029220,7340,7330,7340,7330,490
|
|
20231128,140700,650433520,7330,7330,7330,7330,11
|
|
20231128,140600,650352890,7330,7330,7340,7330,60
|
|
20231128,140500,649913040,7330,7330,7330,7310,1287
|
|
20231128,140400,640482420,7340,7320,7340,7320,88
|
|
20231128,140300,639837380,7330,7330,7330,7330,40
|
|
20231128,140200,639544180,7330,7330,7330,7330,364
|
|
20231128,140100,636876060,7330,7330,7330,7330,100
|
|
20231128,140000,636143060,7330,7330,7330,7330,1937
|
|
20231128,135900,621944850,7340,7360,7360,7340,1288
|
|
20231128,135800,612483450,7360,7360,7360,7360,5
|
|
20231128,135700,612446650,7360,7360,7360,7360,38
|
|
20231128,135600,612166970,7360,7360,7360,7360,0
|
|
20231128,135500,612166970,7360,7360,7360,7360,7
|
|
20231128,135400,612115450,7380,7380,7380,7380,0
|
|
20231128,135300,612115450,7380,7380,7380,7380,22
|
|
20231128,135200,611953090,7350,7350,7350,7350,0
|
|
20231128,135100,611953090,7350,7350,7350,7350,0
|
|
20231128,135000,611953090,7350,7350,7350,7350,0
|
|
20231128,134900,611953090,7350,7350,7350,7350,14
|
|
20231128,134800,611850190,7350,7350,7350,7350,0
|
|
20231128,134700,611850190,7350,7350,7350,7350,0
|
|
20231128,134600,611850190,7350,7360,7360,7350,10
|
|
20231128,134500,611776630,7380,7380,7380,7380,0
|
|
20231128,134400,611776630,7380,7380,7380,7380,1
|
|
20231128,134300,611769250,7380,7380,7380,7380,0
|
|
20231128,134200,611769250,7380,7380,7380,7380,0
|
|
20231128,134100,611769250,7380,7380,7380,7360,1014
|
|
20231128,134000,604305930,7360,7360,7360,7360,1
|
|
20231128,133900,604298570,7360,7360,7360,7360,0
|
|
20231128,133800,604298570,7360,7360,7360,7360,200
|
|
20231128,133700,602826570,7360,7360,7360,7360,193
|
|
20231128,133600,601406090,7350,7350,7350,7350,83
|
|
20231128,133500,600796040,7360,7360,7360,7360,13
|
|
20231128,133400,600700360,7350,7350,7350,7350,410
|
|
20231128,133300,597686860,7350,7350,7350,7350,150
|
|
20231128,133200,596584360,7350,7370,7370,7350,1254
|
|
20231128,133100,587364460,7370,7370,7370,7370,0
|
|
20231128,133000,587364460,7370,7370,7370,7370,0
|
|
20231128,132900,587364460,7370,7370,7370,7370,1924
|
|
20231128,132800,573184580,7370,7370,7370,7370,0
|
|
20231128,132700,573184580,7370,7360,7370,7360,300
|
|
20231128,132600,570975720,7370,7370,7370,7370,44
|
|
20231128,132500,570651440,7360,7360,7360,7360,432
|
|
20231128,132400,567471920,7360,7360,7360,7360,1
|
|
20231128,132300,567464560,7360,7360,7360,7360,0
|
|
20231128,132200,567464560,7360,7360,7360,7360,0
|
|
20231128,132100,567464560,7360,7360,7360,7360,0
|
|
20231128,132000,567464560,7360,7360,7360,7360,0
|
|
20231128,131900,567464560,7360,7360,7360,7360,1
|
|
20231128,131800,567457200,7370,7370,7370,7370,215
|
|
20231128,131700,565872650,7390,7390,7390,7390,0
|
|
20231128,131600,565872650,7390,7390,7390,7390,0
|
|
20231128,131500,565872650,7390,7390,7390,7390,210
|
|
20231128,131400,564320750,7400,7400,7400,7400,5
|
|
20231128,131300,564283750,7390,7390,7390,7390,1
|
|
20231128,131200,564276360,7400,7400,7400,7400,10
|
|
20231128,131100,564202360,7400,7400,7400,7400,37
|
|
20231128,131000,563928560,7400,7390,7400,7360,580
|
|
20231128,130900,559647760,7390,7360,7390,7360,153
|
|
20231128,130800,558518610,7350,7350,7350,7350,4
|
|
20231128,130700,558489210,7360,7360,7360,7360,0
|
|
20231128,130600,558489210,7360,7360,7360,7360,60
|
|
20231128,130500,558047610,7360,7360,7360,7360,210
|
|
20231128,130400,556502010,7360,7360,7360,7360,433
|
|
20231128,130300,553315130,7360,7370,7370,7360,57
|
|
20231128,130200,552895580,7370,7370,7370,7370,40
|
|
20231128,130100,552600780,7360,7370,7370,7360,355
|
|
20231128,130000,549987480,7390,7390,7390,7390,45
|
|
20231128,125900,549654930,7390,7370,7390,7370,142
|
|
20231128,125800,548608290,7360,7360,7360,7360,0
|
|
20231128,125700,548608290,7360,7360,7360,7360,0
|
|
20231128,125600,548608290,7360,7360,7360,7360,0
|
|
20231128,125500,548608290,7360,7360,7360,7360,0
|
|
20231128,125400,548608290,7360,7360,7360,7360,100
|
|
20231128,125300,547872290,7360,7360,7360,7360,0
|
|
20231128,125200,547872290,7360,7360,7360,7360,0
|
|
20231128,125100,547872290,7360,7360,7360,7360,0
|
|
20231128,125000,547872290,7360,7360,7360,7360,13
|
|
20231128,124900,547776610,7350,7360,7360,7350,1001
|
|
20231128,124800,540414260,7350,7350,7350,7350,0
|
|
20231128,124700,540414260,7350,7350,7350,7350,0
|
|
20231128,124600,540414260,7350,7350,7350,7350,0
|
|
20231128,124500,540414260,7350,7350,7350,7350,0
|
|
20231128,124400,540414260,7350,7350,7350,7350,0
|
|
20231128,124300,540414260,7350,7360,7360,7350,4582
|
|
20231128,124200,506731560,7350,7350,7350,7350,0
|
|
20231128,124100,506731560,7350,7370,7370,7350,2451
|
|
20231128,124000,488686440,7370,7370,7370,7370,0
|
|
20231128,123900,488686440,7370,7370,7370,7370,43
|
|
20231128,123800,488369530,7370,7370,7370,7370,0
|
|
20231128,123700,488369530,7370,7370,7370,7370,112
|
|
20231128,123600,487544090,7370,7370,7370,7370,221
|
|
20231128,123500,485915320,7370,7370,7370,7370,0
|
|
20231128,123400,485915320,7370,7370,7370,7370,16
|
|
20231128,123300,485797400,7370,7370,7370,7370,0
|
|
20231128,123200,485797400,7370,7380,7380,7370,619
|
|
20231128,123100,481233320,7390,7400,7400,7390,391
|
|
20231128,123000,478341720,7400,7410,7410,7400,132
|
|
20231128,122900,477364900,7400,7400,7400,7400,0
|
|
20231128,122800,477364900,7400,7400,7400,7400,0
|
|
20231128,122700,477364900,7400,7400,7400,7400,3
|
|
20231128,122600,477342700,7400,7400,7400,7400,350
|
|
20231128,122500,474752700,7400,7400,7400,7400,0
|
|
20231128,122400,474752700,7400,7400,7400,7400,0
|
|
20231128,122300,474752700,7400,7410,7410,7400,1041
|
|
20231128,122200,467048100,7400,7410,7410,7400,50
|
|
20231128,122100,466678000,7410,7410,7410,7410,0
|
|
20231128,122000,466678000,7410,7410,7410,7410,3731
|
|
20231128,121900,439031290,7410,7410,7410,7410,30
|
|
20231128,121800,438808990,7440,7440,7440,7440,112
|
|
20231128,121700,437975710,7410,7420,7420,7410,20
|
|
20231128,121600,437827420,7430,7430,7430,7430,10
|
|
20231128,121500,437753120,7420,7420,7420,7420,0
|
|
20231128,121400,437753120,7420,7420,7420,7420,0
|
|
20231128,121300,437753120,7420,7420,7420,7420,0
|
|
20231128,121200,437753120,7420,7420,7420,7420,0
|
|
20231128,121100,437753120,7420,7420,7420,7420,0
|
|
20231128,121000,437753120,7420,7430,7430,7420,785
|
|
20231128,120900,431928410,7430,7430,7430,7430,0
|
|
20231128,120800,431928410,7430,7430,7430,7430,11
|
|
20231128,120700,431846680,7430,7430,7430,7430,1
|
|
20231128,120600,431839250,7430,7430,7430,7430,0
|
|
20231128,120500,431839250,7430,7440,7460,7430,868
|
|
20231128,120400,425389750,7440,7440,7440,7440,14
|
|
20231128,120300,425285590,7440,7450,7450,7440,200
|
|
20231128,120200,423797490,7460,7460,7460,7460,0
|
|
20231128,120100,423797490,7460,7460,7460,7460,0
|
|
20231128,120000,423797490,7460,7460,7460,7460,0
|
|
20231128,115900,423797490,7460,7460,7460,7460,1
|
|
20231128,115800,423790030,7440,7440,7440,7440,100
|
|
20231128,115700,423046030,7440,7440,7440,7440,0
|
|
20231128,115600,423046030,7440,7440,7440,7440,0
|
|
20231128,115500,423046030,7440,7450,7450,7440,168
|
|
20231128,115400,421796060,7440,7440,7440,7440,57
|
|
20231128,115300,421371980,7440,7450,7450,7440,51
|
|
20231128,115200,420992460,7460,7460,7460,7460,0
|
|
20231128,115100,420992460,7460,7460,7460,7460,0
|
|
20231128,115000,420992460,7460,7450,7460,7450,8
|
|
20231128,114900,420932830,7450,7450,7450,7450,0
|
|
20231128,114800,420932830,7450,7450,7450,7450,0
|
|
20231128,114700,420932830,7450,7450,7450,7450,0
|
|
20231128,114600,420932830,7450,7450,7450,7450,101
|
|
20231128,114500,420180380,7440,7440,7440,7440,1
|
|
20231128,114400,420172940,7430,7420,7430,7420,2
|
|
20231128,114300,420158090,7420,7420,7420,7420,0
|
|
20231128,114200,420158090,7420,7420,7420,7420,120
|
|
20231128,114100,419267690,7420,7420,7420,7420,111
|
|
20231128,114000,418444070,7400,7400,7400,7400,0
|
|
20231128,113900,418444070,7400,7400,7400,7400,0
|
|
20231128,113800,418444070,7400,7400,7400,7400,0
|
|
20231128,113700,418444070,7400,7410,7410,7400,80
|
|
20231128,113600,417851980,7410,7410,7410,7410,2
|
|
20231128,113500,417837160,7410,7410,7410,7410,7
|
|
20231128,113400,417785290,7390,7390,7390,7390,0
|
|
20231128,113300,417785290,7390,7390,7390,7390,0
|
|
20231128,113200,417785290,7390,7390,7390,7390,0
|
|
20231128,113100,417785290,7390,7390,7390,7390,0
|
|
20231128,113000,417785290,7390,7390,7390,7390,217
|
|
20231128,112900,416181660,7380,7380,7380,7380,0
|
|
20231128,112800,416181660,7380,7380,7380,7380,0
|
|
20231128,112700,416181660,7380,7380,7380,7380,143
|
|
20231128,112600,415126320,7380,7360,7380,7350,3725
|
|
20231128,112500,387651410,7380,7350,7380,7350,1016
|
|
20231128,112400,380153810,7360,7380,7380,7360,1905
|
|
20231128,112300,366124690,7380,7380,7380,7380,0
|
|
20231128,112200,366124690,7380,7380,7380,7380,92
|
|
20231128,112100,365445730,7380,7380,7410,7380,597
|
|
20231128,112000,361039570,7380,7380,7380,7380,0
|
|
20231128,111900,361039570,7380,7380,7380,7380,107
|
|
20231128,111800,360249910,7370,7370,7370,7370,100
|
|
20231128,111700,359512910,7360,7390,7390,7360,310
|
|
20231128,111600,357228180,7370,7390,7390,7370,407
|
|
20231128,111500,354227250,7390,7390,7390,7390,119
|
|
20231128,111400,353347840,7390,7390,7390,7390,21
|
|
20231128,111300,353192650,7380,7410,7410,7370,1602
|
|
20231128,111200,341347190,7400,7410,7410,7400,1200
|
|
20231128,111100,332455390,7410,7410,7410,7410,7
|
|
20231128,111000,332403520,7410,7410,7410,7410,73
|
|
20231128,110900,331862590,7410,7400,7410,7400,1289
|
|
20231128,110800,322323690,7400,7420,7420,7400,2026
|
|
20231128,110700,307311880,7460,7410,7460,7410,17
|
|
20231128,110600,307185860,7410,7440,7440,7410,498
|
|
20231128,110500,303494420,7420,7450,7450,7400,11105
|
|
20231128,110400,220971550,7460,7490,7490,7460,280
|
|
20231128,110300,218879750,7470,7470,7470,7470,1179
|
|
20231128,110200,210072620,7470,7470,7470,7470,0
|
|
20231128,110100,210072620,7470,7470,7470,7470,1
|
|
20231128,110000,210065150,7470,7470,7470,7470,130
|
|
20231128,105900,209094050,7470,7470,7470,7470,13
|
|
20231128,105800,208996940,7480,7480,7480,7480,100
|
|
20231128,105700,208248940,7480,7480,7480,7480,0
|
|
20231128,105600,208248940,7480,7480,7480,7480,1
|
|
20231128,105500,208241460,7490,7480,7490,7480,303
|
|
20231128,105400,205974990,7490,7490,7490,7490,0
|
|
20231128,105300,205974990,7490,7490,7490,7490,1
|
|
20231128,105200,205967500,7480,7480,7480,7480,0
|
|
20231128,105100,205967500,7480,7480,7480,7480,1
|
|
20231128,105000,205960020,7490,7480,7490,7480,227
|
|
20231128,104900,204262050,7480,7490,7490,7480,287
|
|
20231128,104800,202115190,7530,7530,7530,7530,0
|
|
20231128,104700,202115190,7530,7530,7530,7530,0
|
|
20231128,104600,202115190,7530,7550,7550,7530,1069
|
|
20231128,104500,194065580,7550,7500,7550,7500,1082
|
|
20231128,104400,185950480,7500,7500,7500,7500,0
|
|
20231128,104300,185950480,7500,7500,7500,7500,0
|
|
20231128,104200,185950480,7500,7500,7500,7500,0
|
|
20231128,104100,185950480,7500,7500,7500,7500,0
|
|
20231128,104000,185950480,7500,7520,7520,7500,426
|
|
20231128,103900,182755370,7510,7510,7510,7510,0
|
|
20231128,103800,182755370,7510,7510,7510,7510,13
|
|
20231128,103700,182657740,7560,7560,7560,7560,1
|
|
20231128,103600,182650180,7560,7560,7560,7560,0
|
|
20231128,103500,182650180,7560,7560,7560,7560,1
|
|
20231128,103400,182642620,7560,7560,7560,7560,0
|
|
20231128,103300,182642620,7560,7560,7560,7560,2
|
|
20231128,103200,182627500,7560,7560,7560,7560,0
|
|
20231128,103100,182627500,7560,7560,7560,7560,11
|
|
20231128,103000,182544340,7560,7560,7560,7560,2
|
|
20231128,102900,182529220,7500,7500,7500,7500,0
|
|
20231128,102800,182529220,7500,7500,7500,7500,0
|
|
20231128,102700,182529220,7500,7500,7500,7500,40
|
|
20231128,102600,182229220,7480,7480,7480,7480,0
|
|
20231128,102500,182229220,7480,7480,7480,7480,0
|
|
20231128,102400,182229220,7480,7500,7500,7480,300
|
|
20231128,102300,179979320,7570,7570,7570,7570,0
|
|
20231128,102200,179979320,7570,7570,7570,7570,0
|
|
20231128,102100,179979320,7570,7570,7570,7570,1
|
|
20231128,102000,179971750,7590,7590,7590,7590,0
|
|
20231128,101900,179971750,7590,7590,7590,7590,0
|
|
20231128,101800,179971750,7590,7590,7590,7590,0
|
|
20231128,101700,179971750,7590,7590,7590,7590,0
|
|
20231128,101600,179971750,7590,7510,7590,7510,799
|
|
20231128,101500,173960110,7510,7520,7520,7510,51
|
|
20231128,101400,173577030,7520,7520,7520,7520,0
|
|
20231128,101300,173577030,7520,7530,7530,7520,79
|
|
20231128,101200,172982190,7530,7530,7530,7530,150
|
|
20231128,101100,171852690,7510,7510,7510,7510,0
|
|
20231128,101000,171852690,7510,7510,7510,7510,6
|
|
20231128,100900,171807630,7510,7510,7510,7510,0
|
|
20231128,100800,171807630,7510,7510,7510,7510,0
|
|
20231128,100700,171807630,7510,7500,7510,7500,152
|
|
20231128,100600,170666130,7500,7500,7500,7500,0
|
|
20231128,100500,170666130,7500,7500,7500,7500,1
|
|
20231128,100400,170658630,7500,7500,7500,7500,205
|
|
20231128,100300,169121130,7500,7500,7500,7500,500
|
|
20231128,100200,165371130,7530,7530,7530,7530,100
|
|
20231128,100100,164618130,7530,7530,7530,7530,0
|
|
20231128,100000,164618130,7530,7530,7530,7530,2
|
|
20231128,095900,164603070,7530,7520,7530,7520,500
|
|
20231128,095800,160838210,7490,7490,7490,7490,0
|
|
20231128,095700,160838210,7490,7490,7490,7490,16
|
|
20231128,095600,160718370,7490,7510,7510,7490,296
|
|
20231128,095500,158501090,7490,7490,7490,7490,109
|
|
20231128,095400,157684680,7490,7490,7490,7490,60
|
|
20231128,095300,157235280,7510,7510,7510,7510,10
|
|
20231128,095200,157160180,7510,7510,7510,7510,0
|
|
20231128,095100,157160180,7510,7510,7510,7510,0
|
|
20231128,095000,157160180,7510,7510,7510,7510,8
|
|
20231128,094900,157100100,7500,7500,7500,7500,0
|
|
20231128,094800,157100100,7500,7500,7500,7500,11
|
|
20231128,094700,157017600,7500,7500,7500,7500,0
|
|
20231128,094600,157017600,7500,7500,7500,7500,56
|
|
20231128,094500,156597600,7500,7500,7500,7500,57
|
|
20231128,094400,156170100,7500,7500,7500,7500,26
|
|
20231128,094300,155975100,7500,7500,7500,7500,7
|
|
20231128,094200,155922600,7490,7490,7490,7490,68
|
|
20231128,094100,155413280,7490,7490,7490,7490,2
|
|
20231128,094000,155398300,7490,7490,7490,7490,0
|
|
20231128,093900,155398300,7490,7490,7490,7490,0
|
|
20231128,093800,155398300,7490,7460,7490,7460,16
|
|
20231128,093700,155278910,7460,7460,7460,7460,200
|
|
20231128,093600,153786910,7460,7460,7460,7460,1
|
|
20231128,093500,153779450,7470,7470,7470,7470,66
|
|
20231128,093400,153286430,7490,7490,7490,7490,0
|
|
20231128,093300,153286430,7490,7490,7490,7490,3
|
|
20231128,093200,153263960,7490,7470,7490,7470,12
|
|
20231128,093100,153174110,7460,7450,7460,7450,2115
|
|
20231128,093000,137397320,7440,7440,7440,7440,537
|
|
20231128,092900,133402040,7450,7450,7450,7440,277
|
|
20231128,092800,131339200,7450,7450,7450,7450,103
|
|
20231128,092700,130571850,7460,7470,7470,7450,762
|
|
20231128,092600,124889750,7460,7460,7460,7460,50
|
|
20231128,092500,124516750,7460,7470,7470,7460,25
|
|
20231128,092400,124330150,7470,7470,7470,7470,95
|
|
20231128,092300,123620500,7470,7470,7470,7470,2450
|
|
20231128,092200,105319000,7470,7490,7490,7460,1260
|
|
20231128,092100,95904220,7470,7490,7520,7470,2755
|
|
20231128,092000,75301520,7490,7520,7520,7490,873
|
|
20231128,091900,68756990,7530,7540,7540,7530,511
|
|
20231128,091800,64909120,7550,7550,7550,7550,113
|
|
20231128,091700,64055970,7550,7570,7570,7550,816
|
|
20231128,091600,57892480,7580,7580,7580,7580,84
|
|
20231128,091500,57255760,7590,7590,7590,7590,2
|
|
20231128,091400,57240580,7590,7590,7590,7590,42
|
|
20231128,091300,56921800,7590,7590,7590,7590,197
|
|
20231128,091200,55426570,7590,7590,7590,7590,128
|
|
20231128,091100,54455050,7590,7590,7590,7590,0
|
|
20231128,091000,54455050,7590,7590,7590,7590,21
|
|
20231128,090900,54295660,7610,7610,7610,7610,0
|
|
20231128,090800,54295660,7610,7570,7610,7570,1816
|
|
20231128,090700,40505000,7600,7600,7600,7600,82
|
|
20231128,090600,39881800,7600,7600,7600,7600,180
|
|
20231128,090500,38513800,7560,7580,7600,7560,413
|
|
20231128,090400,35376720,7550,7600,7600,7550,22
|
|
20231128,090300,35210270,7600,7550,7600,7550,417
|
|
20231128,090200,32057050,7510,7510,7510,7510,1116
|
|
20231128,090100,23675890,7560,7560,7560,7560,16
|
|
20231128,090000,23554930,7620,7480,7620,7480,3146
|