648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,194400,1744576440,10700,10700,10700,10700,0
|
|
20231128,194300,1744576440,10700,10700,10700,10700,0
|
|
20231128,194200,1744576440,10700,10700,10700,10700,0
|
|
20231128,194100,1744576440,10700,10700,10700,10700,0
|
|
20231128,194000,1744576440,10700,10700,10700,10700,0
|
|
20231128,193900,1744576440,10700,10700,10700,10700,0
|
|
20231128,193800,1744576440,10700,10700,10700,10700,0
|
|
20231128,193700,1744576440,10700,10700,10700,10700,0
|
|
20231128,193600,1744576440,10700,10700,10700,10700,0
|
|
20231128,193500,1744576440,10700,10700,10700,10700,0
|
|
20231128,193400,1744576440,10700,10700,10700,10700,0
|
|
20231128,193300,1744576440,10700,10700,10700,10700,0
|
|
20231128,193200,1744576440,10700,10700,10700,10700,0
|
|
20231128,193100,1744576440,10700,10700,10700,10700,0
|
|
20231128,193000,1744576440,10700,10700,10700,10700,0
|
|
20231128,192900,1744576440,10700,10700,10700,10700,0
|
|
20231128,192800,1744576440,10700,10700,10700,10700,0
|
|
20231128,192700,1744576440,10700,10700,10700,10700,0
|
|
20231128,192600,1744576440,10700,10700,10700,10700,0
|
|
20231128,192500,1744576440,10700,10700,10700,10700,0
|
|
20231128,192400,1744576440,10700,10700,10700,10700,0
|
|
20231128,192300,1744576440,10700,10700,10700,10700,0
|
|
20231128,192200,1744576440,10700,10700,10700,10700,0
|
|
20231128,192100,1744576440,10700,10700,10700,10700,0
|
|
20231128,192000,1744576440,10700,10700,10700,10700,0
|
|
20231128,191900,1744576440,10700,10700,10700,10700,0
|
|
20231128,191800,1744576440,10700,10700,10700,10700,0
|
|
20231128,191700,1744576440,10700,10700,10700,10700,0
|
|
20231128,191600,1744576440,10700,10700,10700,10700,0
|
|
20231128,191500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,191400,1744576440,10700,10700,10700,10700,0
|
|
20231128,191300,1744576440,10700,10700,10700,10700,0
|
|
20231128,191200,1744576440,10700,10700,10700,10700,0
|
|
20231128,191100,1744576440,10700,10700,10700,10700,0
|
|
20231128,191000,1744576440,10700,10700,10700,10700,0
|
|
20231128,190900,1744576440,10700,10700,10700,10700,0
|
|
20231128,190800,1744576440,10700,10700,10700,10700,0
|
|
20231128,190700,1744576440,10700,10700,10700,10700,0
|
|
20231128,190600,1744576440,10700,10700,10700,10700,0
|
|
20231128,190500,1744576440,10700,10700,10700,10700,0
|
|
20231128,190400,1744576440,10700,10700,10700,10700,0
|
|
20231128,190300,1744576440,10700,10700,10700,10700,0
|
|
20231128,190200,1744576440,10700,10700,10700,10700,0
|
|
20231128,190100,1744576440,10700,10700,10700,10700,0
|
|
20231128,190000,1744576440,10700,10700,10700,10700,0
|
|
20231128,185900,1744576440,10700,10700,10700,10700,0
|
|
20231128,185800,1744576440,10700,10700,10700,10700,0
|
|
20231128,185700,1744576440,10700,10700,10700,10700,0
|
|
20231128,185600,1744576440,10700,10700,10700,10700,0
|
|
20231128,185500,1744576440,10700,10700,10700,10700,0
|
|
20231128,185400,1744576440,10700,10700,10700,10700,0
|
|
20231128,185300,1744576440,10700,10700,10700,10700,0
|
|
20231128,185200,1744576440,10700,10700,10700,10700,0
|
|
20231128,185100,1744576440,10700,10700,10700,10700,0
|
|
20231128,185000,1744576440,10700,10700,10700,10700,0
|
|
20231128,184900,1744576440,10700,10700,10700,10700,0
|
|
20231128,184800,1744576440,10700,10700,10700,10700,0
|
|
20231128,184700,1744576440,10700,10700,10700,10700,0
|
|
20231128,184600,1744576440,10700,10700,10700,10700,0
|
|
20231128,184500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,184400,1744576440,10700,10700,10700,10700,0
|
|
20231128,184300,1744576440,10700,10700,10700,10700,0
|
|
20231128,184200,1744576440,10700,10700,10700,10700,0
|
|
20231128,184100,1744576440,10700,10700,10700,10700,0
|
|
20231128,184000,1744576440,10700,10700,10700,10700,0
|
|
20231128,183900,1744576440,10700,10700,10700,10700,0
|
|
20231128,183800,1744576440,10700,10700,10700,10700,0
|
|
20231128,183700,1744576440,10700,10700,10700,10700,0
|
|
20231128,183600,1744576440,10700,10700,10700,10700,0
|
|
20231128,183500,1744576440,10700,10700,10700,10700,0
|
|
20231128,183400,1744576440,10700,10700,10700,10700,0
|
|
20231128,183300,1744576440,10700,10700,10700,10700,0
|
|
20231128,183200,1744576440,10700,10700,10700,10700,0
|
|
20231128,183100,1744576440,10700,10700,10700,10700,0
|
|
20231128,183000,1744576440,10700,10700,10700,10700,0
|
|
20231128,182900,1744576440,10700,10700,10700,10700,0
|
|
20231128,182800,1744576440,10700,10700,10700,10700,0
|
|
20231128,182700,1744576440,10700,10700,10700,10700,0
|
|
20231128,182600,1744576440,10700,10700,10700,10700,0
|
|
20231128,182500,1744576440,10700,10700,10700,10700,0
|
|
20231128,182400,1744576440,10700,10700,10700,10700,0
|
|
20231128,182300,1744576440,10700,10700,10700,10700,0
|
|
20231128,182200,1744576440,10700,10700,10700,10700,0
|
|
20231128,182100,1744576440,10700,10700,10700,10700,0
|
|
20231128,182000,1744576440,10700,10700,10700,10700,0
|
|
20231128,181900,1744576440,10700,10700,10700,10700,0
|
|
20231128,181800,1744576440,10700,10700,10700,10700,0
|
|
20231128,181700,1744576440,10700,10700,10700,10700,0
|
|
20231128,181600,1744576440,10700,10700,10700,10700,0
|
|
20231128,181500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,181400,1744576440,10700,10700,10700,10700,0
|
|
20231128,181300,1744576440,10700,10700,10700,10700,0
|
|
20231128,181200,1744576440,10700,10700,10700,10700,0
|
|
20231128,181100,1744576440,10700,10700,10700,10700,0
|
|
20231128,181000,1744576440,10700,10700,10700,10700,0
|
|
20231128,180900,1744576440,10700,10700,10700,10700,0
|
|
20231128,180800,1744576440,10700,10700,10700,10700,0
|
|
20231128,180700,1744576440,10700,10700,10700,10700,0
|
|
20231128,180600,1744576440,10700,10700,10700,10700,0
|
|
20231128,180500,1744576440,10700,10700,10700,10700,0
|
|
20231128,180400,1744576440,10700,10700,10700,10700,0
|
|
20231128,180300,1744576440,10700,10700,10700,10700,0
|
|
20231128,180200,1744576440,10700,10700,10700,10700,0
|
|
20231128,180100,1744576440,10700,10700,10700,10700,0
|
|
20231128,180000,1744576440,10700,10700,10700,10700,0
|
|
20231128,175900,1744576440,10700,10700,10700,10700,0
|
|
20231128,175800,1744576440,10700,10700,10700,10700,0
|
|
20231128,175700,1744576440,10700,10700,10700,10700,0
|
|
20231128,175600,1744576440,10700,10700,10700,10700,0
|
|
20231128,175500,1744576440,10700,10700,10700,10700,0
|
|
20231128,175400,1744576440,10700,10700,10700,10700,0
|
|
20231128,175300,1744576440,10700,10700,10700,10700,0
|
|
20231128,175200,1744576440,10700,10700,10700,10700,0
|
|
20231128,175100,1744576440,10700,10700,10700,10700,0
|
|
20231128,175000,1744576440,10700,10700,10700,10700,0
|
|
20231128,174900,1744576440,10700,10700,10700,10700,0
|
|
20231128,174800,1744576440,10700,10700,10700,10700,0
|
|
20231128,174700,1744576440,10700,10700,10700,10700,0
|
|
20231128,174600,1744576440,10700,10700,10700,10700,0
|
|
20231128,174500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,174400,1744576440,10700,10700,10700,10700,0
|
|
20231128,174300,1744576440,10700,10700,10700,10700,0
|
|
20231128,174200,1744576440,10700,10700,10700,10700,0
|
|
20231128,174100,1744576440,10700,10700,10700,10700,0
|
|
20231128,174000,1744576440,10700,10700,10700,10700,0
|
|
20231128,173900,1744576440,10700,10700,10700,10700,0
|
|
20231128,173800,1744576440,10700,10700,10700,10700,0
|
|
20231128,173700,1744576440,10700,10700,10700,10700,0
|
|
20231128,173600,1744576440,10700,10700,10700,10700,0
|
|
20231128,173500,1744576440,10700,10700,10700,10700,0
|
|
20231128,173400,1744576440,10700,10700,10700,10700,0
|
|
20231128,173300,1744576440,10700,10700,10700,10700,0
|
|
20231128,173200,1744576440,10700,10700,10700,10700,0
|
|
20231128,173100,1744576440,10700,10700,10700,10700,0
|
|
20231128,173000,1744576440,10700,10700,10700,10700,0
|
|
20231128,172900,1744576440,10700,10700,10700,10700,0
|
|
20231128,172800,1744576440,10700,10700,10700,10700,0
|
|
20231128,172700,1744576440,10700,10700,10700,10700,0
|
|
20231128,172600,1744576440,10700,10700,10700,10700,0
|
|
20231128,172500,1744576440,10700,10700,10700,10700,0
|
|
20231128,172400,1744576440,10700,10700,10700,10700,0
|
|
20231128,172300,1744576440,10700,10700,10700,10700,0
|
|
20231128,172200,1744576440,10700,10700,10700,10700,0
|
|
20231128,172100,1744576440,10700,10700,10700,10700,0
|
|
20231128,172000,1744576440,10700,10700,10700,10700,0
|
|
20231128,171900,1744576440,10700,10700,10700,10700,0
|
|
20231128,171800,1744576440,10700,10700,10700,10700,0
|
|
20231128,171700,1744576440,10700,10700,10700,10700,0
|
|
20231128,171600,1744576440,10700,10700,10700,10700,0
|
|
20231128,171500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,171400,1744576440,10700,10700,10700,10700,0
|
|
20231128,171300,1744576440,10700,10700,10700,10700,0
|
|
20231128,171200,1744576440,10700,10700,10700,10700,0
|
|
20231128,171100,1744576440,10700,10700,10700,10700,0
|
|
20231128,171000,1744576440,10700,10700,10700,10700,0
|
|
20231128,170900,1744576440,10700,10700,10700,10700,0
|
|
20231128,170800,1744576440,10700,10700,10700,10700,0
|
|
20231128,170700,1744576440,10700,10700,10700,10700,0
|
|
20231128,170600,1744576440,10700,10700,10700,10700,0
|
|
20231128,170500,1744576440,10700,10700,10700,10700,0
|
|
20231128,170400,1744576440,10700,10700,10700,10700,0
|
|
20231128,170300,1744576440,10700,10700,10700,10700,0
|
|
20231128,170200,1744576440,10700,10700,10700,10700,0
|
|
20231128,170100,1744576440,10700,10700,10700,10700,0
|
|
20231128,170000,1744576440,10700,10700,10700,10700,0
|
|
20231128,165900,1744576440,10700,10700,10700,10700,0
|
|
20231128,165800,1744576440,10700,10700,10700,10700,0
|
|
20231128,165700,1744576440,10700,10700,10700,10700,0
|
|
20231128,165600,1744576440,10700,10700,10700,10700,0
|
|
20231128,165500,1744576440,10700,10700,10700,10700,0
|
|
20231128,165400,1744576440,10700,10700,10700,10700,0
|
|
20231128,165300,1744576440,10700,10700,10700,10700,0
|
|
20231128,165200,1744576440,10700,10700,10700,10700,0
|
|
20231128,165100,1744576440,10700,10700,10700,10700,0
|
|
20231128,165000,1744576440,10700,10700,10700,10700,0
|
|
20231128,164900,1744576440,10700,10700,10700,10700,0
|
|
20231128,164800,1744576440,10700,10700,10700,10700,0
|
|
20231128,164700,1744576440,10700,10700,10700,10700,0
|
|
20231128,164600,1744576440,10700,10700,10700,10700,0
|
|
20231128,164500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,164400,1744576440,10700,10700,10700,10700,0
|
|
20231128,164300,1744576440,10700,10700,10700,10700,0
|
|
20231128,164200,1744576440,10700,10700,10700,10700,0
|
|
20231128,164100,1744576440,10700,10700,10700,10700,0
|
|
20231128,164000,1744576440,10700,10700,10700,10700,0
|
|
20231128,163900,1744576440,10700,10700,10700,10700,0
|
|
20231128,163800,1744576440,10700,10700,10700,10700,0
|
|
20231128,163700,1744576440,10700,10700,10700,10700,0
|
|
20231128,163600,1744576440,10700,10700,10700,10700,0
|
|
20231128,163500,1744576440,10700,10700,10700,10700,0
|
|
20231128,163400,1744576440,10700,10700,10700,10700,0
|
|
20231128,163300,1744576440,10700,10700,10700,10700,0
|
|
20231128,163200,1744576440,10700,10700,10700,10700,0
|
|
20231128,163100,1744576440,10700,10700,10700,10700,0
|
|
20231128,163000,1744576440,10700,10700,10700,10700,0
|
|
20231128,162900,1744576440,10700,10700,10700,10700,0
|
|
20231128,162800,1744576440,10700,10700,10700,10700,0
|
|
20231128,162700,1744576440,10700,10700,10700,10700,0
|
|
20231128,162600,1744576440,10700,10700,10700,10700,0
|
|
20231128,162500,1744576440,10700,10700,10700,10700,0
|
|
20231128,162400,1744576440,10700,10700,10700,10700,0
|
|
20231128,162300,1744576440,10700,10700,10700,10700,0
|
|
20231128,162200,1744576440,10700,10700,10700,10700,0
|
|
20231128,162100,1744576440,10700,10700,10700,10700,0
|
|
20231128,162000,1744576440,10700,10700,10700,10700,0
|
|
20231128,161900,1744576440,10700,10700,10700,10700,0
|
|
20231128,161800,1744576440,10700,10700,10700,10700,0
|
|
20231128,161700,1744576440,10700,10700,10700,10700,0
|
|
20231128,161600,1744576440,10700,10700,10700,10700,0
|
|
20231128,161500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,161400,1744576440,10700,10700,10700,10700,0
|
|
20231128,161300,1744576440,10700,10700,10700,10700,0
|
|
20231128,161200,1744576440,10700,10700,10700,10700,0
|
|
20231128,161100,1744576440,10700,10700,10700,10700,0
|
|
20231128,161000,1744576440,10700,10700,10700,10700,0
|
|
20231128,160900,1744576440,10700,10700,10700,10700,0
|
|
20231128,160800,1744576440,10700,10700,10700,10700,0
|
|
20231128,160700,1744576440,10700,10700,10700,10700,0
|
|
20231128,160600,1744576440,10700,10700,10700,10700,0
|
|
20231128,160500,1744576440,10700,10700,10700,10700,0
|
|
20231128,160400,1744576440,10700,10700,10700,10700,0
|
|
20231128,160300,1744576440,10700,10700,10700,10700,0
|
|
20231128,160200,1744576440,10700,10700,10700,10700,0
|
|
20231128,160100,1744576440,10700,10700,10700,10700,0
|
|
20231128,160000,1744576440,10700,10700,10700,10700,0
|
|
20231128,155900,1744576440,10700,10700,10700,10700,0
|
|
20231128,155800,1744576440,10700,10700,10700,10700,0
|
|
20231128,155700,1744576440,10700,10700,10700,10700,0
|
|
20231128,155600,1744576440,10700,10700,10700,10700,0
|
|
20231128,155500,1744576440,10700,10700,10700,10700,0
|
|
20231128,155400,1744576440,10700,10700,10700,10700,0
|
|
20231128,155300,1744576440,10700,10700,10700,10700,0
|
|
20231128,155200,1744576440,10700,10700,10700,10700,0
|
|
20231128,155100,1744576440,10700,10700,10700,10700,0
|
|
20231128,155000,1744576440,10700,10700,10700,10700,0
|
|
20231128,154900,1744576440,10700,10700,10700,10700,0
|
|
20231128,154800,1744576440,10700,10700,10700,10700,0
|
|
20231128,154700,1744576440,10700,10700,10700,10700,0
|
|
20231128,154600,1744576440,10700,10700,10700,10700,0
|
|
20231128,154500,1744576440,10700,10700,10700,10700,3930
|
|
20231128,154400,1744576440,10700,10700,10700,10700,0
|
|
20231128,154300,1744576440,10700,10700,10700,10700,0
|
|
20231128,154200,1744576440,10700,10700,10700,10700,0
|
|
20231128,154100,1744576440,10700,10700,10700,10700,0
|
|
20231128,154000,1744576440,10700,10700,10700,10700,0
|
|
20231128,153900,1744576440,10700,10700,10700,10700,0
|
|
20231128,153800,1744576440,10700,10700,10700,10700,0
|
|
20231128,153700,1744576440,10700,10700,10700,10700,0
|
|
20231128,153600,1744576440,10700,10700,10700,10700,0
|
|
20231128,153500,1744576440,10700,10700,10700,10700,0
|
|
20231128,153400,1744576440,10700,10700,10700,10700,0
|
|
20231128,153300,1744576440,10700,10700,10700,10700,0
|
|
20231128,153200,1744576440,10700,10700,10700,10700,0
|
|
20231128,153100,1744576440,10700,10700,10700,10700,0
|
|
20231128,153000,1744576440,10700,10700,10700,10700,3930
|
|
20231128,152900,1702525440,10730,10730,10730,10730,0
|
|
20231128,152800,1702525440,10730,10730,10730,10730,0
|
|
20231128,152700,1702525440,10730,10730,10730,10730,0
|
|
20231128,152600,1702525440,10730,10730,10730,10730,0
|
|
20231128,152500,1702525440,10730,10730,10730,10730,0
|
|
20231128,152400,1702525440,10730,10730,10730,10730,0
|
|
20231128,152300,1702525440,10730,10730,10730,10730,0
|
|
20231128,152200,1702525440,10730,10730,10730,10730,0
|
|
20231128,152100,1702525440,10730,10730,10730,10730,0
|
|
20231128,152000,1702525440,10730,10730,10730,10730,0
|
|
20231128,151900,1702525440,10730,10720,10730,10720,693
|
|
20231128,151800,1695091130,10710,10720,10720,10710,113
|
|
20231128,151700,1693880890,10710,10720,10720,10710,1182
|
|
20231128,151600,1681211850,10720,10720,10720,10720,16
|
|
20231128,151500,1681040330,10690,10720,10720,10690,194
|
|
20231128,151400,1678966440,10700,10710,10710,10700,466
|
|
20231128,151300,1673976830,10720,10720,10720,10710,825
|
|
20231128,151200,1665133110,10720,10720,10720,10720,0
|
|
20231128,151100,1665133110,10720,10720,10720,10720,2
|
|
20231128,151000,1665111670,10720,10700,10720,10700,483
|
|
20231128,150900,1659942860,10710,10710,10710,10710,0
|
|
20231128,150800,1659942860,10710,10710,10710,10710,5
|
|
20231128,150700,1659889310,10700,10720,10720,10700,820
|
|
20231128,150600,1651112850,10700,10710,10710,10700,947
|
|
20231128,150500,1640976060,10710,10700,10710,10700,127
|
|
20231128,150400,1639616160,10710,10710,10710,10710,59
|
|
20231128,150300,1638984270,10710,10710,10710,10710,0
|
|
20231128,150200,1638984270,10710,10710,10710,10710,202
|
|
20231128,150100,1636820850,10710,10710,10710,10710,500
|
|
20231128,150000,1631465850,10710,10710,10710,10710,1
|
|
20231128,145900,1631455140,10710,10710,10710,10710,175
|
|
20231128,145800,1629580890,10710,10710,10710,10710,0
|
|
20231128,145700,1629580890,10710,10710,10710,10710,0
|
|
20231128,145600,1629580890,10710,10680,10710,10680,11
|
|
20231128,145500,1629463150,10680,10680,10680,10680,37
|
|
20231128,145400,1629067990,10710,10710,10710,10680,3421
|
|
20231128,145300,1592489330,10710,10710,10710,10710,0
|
|
20231128,145200,1592489330,10710,10710,10710,10710,25
|
|
20231128,145100,1592221580,10720,10710,10720,10710,520
|
|
20231128,145000,1586652370,10710,10720,10720,10710,111
|
|
20231128,144900,1585463450,10710,10710,10710,10710,2
|
|
20231128,144800,1585442030,10700,10710,10710,10700,151
|
|
20231128,144700,1583826280,10700,10700,10700,10700,0
|
|
20231128,144600,1583826280,10700,10700,10700,10700,100
|
|
20231128,144500,1582756280,10700,10700,10700,10700,1240
|
|
20231128,144400,1569488280,10710,10710,10710,10710,600
|
|
20231128,144300,1563062280,10710,10720,10730,10710,1227
|
|
20231128,144200,1549914990,10720,10720,10720,10720,362
|
|
20231128,144100,1546034350,10720,10720,10720,10720,503
|
|
20231128,144000,1540642190,10710,10740,10740,10710,475
|
|
20231128,143900,1535540750,10740,10720,10740,10720,1100
|
|
20231128,143800,1523735340,10730,10730,10730,10730,0
|
|
20231128,143700,1523735340,10730,10710,10730,10710,1116
|
|
20231128,143600,1511774110,10720,10720,10720,10720,4
|
|
20231128,143500,1511731230,10710,10710,10710,10710,34
|
|
20231128,143400,1511367090,10710,10710,10710,10710,101
|
|
20231128,143300,1510285380,10710,10710,10710,10710,1
|
|
20231128,143200,1510274670,10710,10710,10710,10710,15
|
|
20231128,143100,1510114020,10720,10730,10730,10720,12
|
|
20231128,143000,1509985330,10720,10720,10720,10720,250
|
|
20231128,142900,1507305330,10710,10710,10710,10710,61
|
|
20231128,142800,1506652020,10710,10710,10710,10710,231
|
|
20231128,142700,1504178010,10720,10730,10740,10710,603
|
|
20231128,142600,1497711430,10740,10740,10740,10740,155
|
|
20231128,142500,1496046730,10740,10700,10740,10700,284
|
|
20231128,142400,1492996790,10710,10730,10740,10710,713
|
|
20231128,142300,1485357150,10730,10710,10730,10710,203
|
|
20231128,142200,1483180480,10710,10690,10710,10690,478
|
|
20231128,142100,1478069090,10690,10700,10730,10680,2107
|
|
20231128,142000,1455534860,10700,10690,10720,10680,2184
|
|
20231128,141900,1432156580,10680,10820,10890,10680,16166
|
|
20231128,141800,1257562260,10820,10660,10830,10660,9842
|
|
20231128,141700,1151803590,10660,10660,10660,10660,0
|
|
20231128,141600,1151803590,10660,10660,10660,10660,191
|
|
20231128,141500,1149767530,10660,10660,10660,10660,1
|
|
20231128,141400,1149756870,10660,10660,10660,10660,0
|
|
20231128,141300,1149756870,10660,10660,10660,10660,201
|
|
20231128,141200,1147614210,10680,10680,10680,10680,0
|
|
20231128,141100,1147614210,10680,10680,10680,10680,2
|
|
20231128,141000,1147592850,10670,10670,10680,10670,166
|
|
20231128,140900,1145821130,10670,10670,10670,10670,314
|
|
20231128,140800,1142470750,10660,10680,10680,10660,433
|
|
20231128,140700,1137847680,10670,10670,10670,10670,1
|
|
20231128,140600,1137837010,10660,10660,10660,10660,100
|
|
20231128,140500,1136771010,10670,10670,10670,10670,100
|
|
20231128,140400,1135704010,10660,10660,10660,10660,3
|
|
20231128,140300,1135672030,10680,10680,10680,10680,2
|
|
20231128,140200,1135650670,10680,10680,10680,10680,1
|
|
20231128,140100,1135639990,10680,10670,10700,10670,3027
|
|
20231128,140000,1103276380,10670,10660,10670,10660,1081
|
|
20231128,135900,1091743110,10660,10660,10660,10660,1
|
|
20231128,135800,1091732450,10650,10650,10650,10650,200
|
|
20231128,135700,1089602450,10650,10650,10660,10650,700
|
|
20231128,135600,1082146950,10650,10660,10660,10650,113
|
|
20231128,135500,1080943370,10660,10660,10660,10660,137
|
|
20231128,135400,1079482950,10670,10650,10670,10650,51
|
|
20231128,135300,1078939780,10650,10650,10650,10650,3
|
|
20231128,135200,1078907830,10650,10650,10650,10650,0
|
|
20231128,135100,1078907830,10650,10650,10650,10650,2
|
|
20231128,135000,1078886530,10650,10650,10650,10650,30
|
|
20231128,134900,1078567030,10640,10640,10640,10640,312
|
|
20231128,134800,1075247350,10640,10640,10640,10640,105
|
|
20231128,134700,1074130150,10660,10660,10660,10660,1
|
|
20231128,134600,1074119490,10670,10670,10670,10670,0
|
|
20231128,134500,1074119490,10670,10670,10670,10670,0
|
|
20231128,134400,1074119490,10670,10670,10670,10670,0
|
|
20231128,134300,1074119490,10670,10670,10670,10670,402
|
|
20231128,134200,1069830150,10670,10630,10670,10630,1487
|
|
20231128,134100,1053982520,10650,10640,10650,10640,258
|
|
20231128,134000,1051236900,10640,10630,10640,10630,312
|
|
20231128,133900,1047920170,10640,10640,10640,10640,0
|
|
20231128,133800,1047920170,10640,10640,10640,10640,0
|
|
20231128,133700,1047920170,10640,10640,10640,10640,0
|
|
20231128,133600,1047920170,10640,10640,10640,10640,9
|
|
20231128,133500,1047824410,10630,10630,10630,10630,1208
|
|
20231128,133400,1034983370,10640,10640,10640,10640,509
|
|
20231128,133300,1029567610,10640,10670,10670,10640,272
|
|
20231128,133200,1026670320,10670,10670,10670,10650,405
|
|
20231128,133100,1022351970,10650,10680,10680,10650,1479
|
|
20231128,133000,1006587940,10680,10680,10680,10680,1
|
|
20231128,132900,1006577260,10690,10690,10690,10690,191
|
|
20231128,132800,1004535470,10690,10660,10690,10660,873
|
|
20231128,132700,995206010,10700,10710,10710,10700,139
|
|
20231128,132600,993718700,10710,10680,10710,10670,4112
|
|
20231128,132500,949741910,10660,10660,10680,10660,1991
|
|
20231128,132400,928502440,10640,10640,10640,10640,0
|
|
20231128,132300,928502440,10640,10640,10640,10640,300
|
|
20231128,132200,925310440,10670,10660,10670,10650,911
|
|
20231128,132100,915592670,10660,10660,10660,10660,228
|
|
20231128,132000,913162190,10660,10660,10660,10660,0
|
|
20231128,131900,913162190,10660,10650,10660,10650,554
|
|
20231128,131800,907261990,10650,10650,10650,10650,1
|
|
20231128,131700,907251340,10650,10650,10660,10650,549
|
|
20231128,131600,901404020,10640,10620,10640,10620,955
|
|
20231128,131500,891246400,10620,10630,10630,10620,161
|
|
20231128,131400,889535470,10610,10610,10610,10610,0
|
|
20231128,131300,889535470,10610,10610,10610,10610,1000
|
|
20231128,131200,878925470,10610,10610,10610,10610,0
|
|
20231128,131100,878925470,10610,10610,10610,10610,0
|
|
20231128,131000,878925470,10610,10620,10620,10610,191
|
|
20231128,130900,876898460,10610,10610,10610,10610,15
|
|
20231128,130800,876739310,10630,10630,10630,10630,0
|
|
20231128,130700,876739310,10630,10630,10630,10630,0
|
|
20231128,130600,876739310,10630,10630,10630,10630,20
|
|
20231128,130500,876526710,10630,10630,10630,10630,0
|
|
20231128,130400,876526710,10630,10630,10630,10630,0
|
|
20231128,130300,876526710,10630,10630,10630,10620,291
|
|
20231128,130200,873435390,10630,10630,10630,10630,1
|
|
20231128,130100,873424760,10620,10590,10620,10590,711
|
|
20231128,130000,865877030,10590,10610,10610,10590,490
|
|
20231128,125900,860687900,10590,10590,10590,10590,0
|
|
20231128,125800,860687900,10590,10600,10600,10590,795
|
|
20231128,125700,852267500,10600,10600,10600,10600,300
|
|
20231128,125600,849087500,10620,10620,10620,10620,94
|
|
20231128,125500,848089220,10620,10620,10620,10620,0
|
|
20231128,125400,848089220,10620,10620,10620,10620,0
|
|
20231128,125300,848089220,10620,10620,10620,10620,0
|
|
20231128,125200,848089220,10620,10620,10620,10620,0
|
|
20231128,125100,848089220,10620,10620,10620,10620,500
|
|
20231128,125000,842779220,10620,10620,10620,10620,985
|
|
20231128,124900,832318520,10620,10620,10620,10620,201
|
|
20231128,124800,830183900,10620,10620,10620,10620,0
|
|
20231128,124700,830183900,10620,10620,10620,10620,0
|
|
20231128,124600,830183900,10620,10620,10620,10620,1
|
|
20231128,124500,830173280,10610,10600,10610,10600,667
|
|
20231128,124400,823102070,10590,10580,10590,10580,111
|
|
20231128,124300,821926680,10590,10590,10590,10590,0
|
|
20231128,124200,821926680,10590,10590,10590,10590,99
|
|
20231128,124100,820878270,10600,10600,10600,10600,0
|
|
20231128,124000,820878270,10600,10600,10600,10600,100
|
|
20231128,123900,819818270,10590,10590,10590,10590,1
|
|
20231128,123800,819807680,10590,10590,10590,10590,0
|
|
20231128,123700,819807680,10590,10600,10600,10590,110
|
|
20231128,123600,818641780,10600,10600,10600,10600,0
|
|
20231128,123500,818641780,10600,10600,10600,10600,0
|
|
20231128,123400,818641780,10600,10600,10600,10600,2
|
|
20231128,123300,818620580,10600,10600,10600,10600,0
|
|
20231128,123200,818620580,10600,10600,10600,10600,5
|
|
20231128,123100,818567580,10600,10590,10600,10590,409
|
|
20231128,123000,814236030,10590,10610,10610,10590,305
|
|
20231128,122900,811002260,10610,10610,10610,10610,0
|
|
20231128,122800,811002260,10610,10610,10610,10610,0
|
|
20231128,122700,811002260,10610,10610,10610,10610,10
|
|
20231128,122600,810896160,10610,10610,10610,10610,0
|
|
20231128,122500,810896160,10610,10610,10610,10610,100
|
|
20231128,122400,809835160,10610,10610,10610,10610,4618
|
|
20231128,122300,760838180,10610,10610,10610,10610,105
|
|
20231128,122200,759724130,10620,10620,10620,10620,5
|
|
20231128,122100,759671030,10610,10610,10610,10610,0
|
|
20231128,122000,759671030,10610,10610,10610,10610,81
|
|
20231128,121900,758811620,10610,10610,10610,10610,200
|
|
20231128,121800,756689620,10620,10620,10620,10620,529
|
|
20231128,121700,751071640,10620,10620,10620,10610,518
|
|
20231128,121600,745572460,10630,10630,10630,10630,50
|
|
20231128,121500,745040960,10630,10630,10630,10630,116
|
|
20231128,121400,743807880,10620,10610,10620,10610,477
|
|
20231128,121300,738743110,10620,10620,10620,10620,326
|
|
20231128,121200,735280990,10640,10640,10640,10640,0
|
|
20231128,121100,735280990,10640,10640,10640,10640,227
|
|
20231128,121000,732865710,10640,10640,10640,10640,312
|
|
20231128,120900,729546030,10630,10630,10630,10630,161
|
|
20231128,120800,727834600,10620,10610,10620,10610,660
|
|
20231128,120700,720829820,10610,10610,10610,10610,0
|
|
20231128,120600,720829820,10610,10610,10610,10610,367
|
|
20231128,120500,716935950,10620,10620,10620,10620,0
|
|
20231128,120400,716935950,10620,10620,10620,10620,188
|
|
20231128,120300,714939390,10610,10610,10610,10610,827
|
|
20231128,120200,706164920,10610,10610,10610,10610,100
|
|
20231128,120100,705103920,10610,10610,10610,10610,0
|
|
20231128,120000,705103920,10610,10610,10610,10610,0
|
|
20231128,115900,705103920,10610,10610,10610,10610,278
|
|
20231128,115800,702154340,10610,10610,10610,10610,358
|
|
20231128,115700,698355960,10610,10610,10610,10610,0
|
|
20231128,115600,698355960,10610,10630,10630,10610,20
|
|
20231128,115500,698143380,10650,10660,10660,10650,781
|
|
20231128,115400,689824920,10680,10590,10680,10590,7332
|
|
20231128,115300,611958210,10590,10590,10590,10590,12
|
|
20231128,115200,611831130,10590,10590,10590,10590,35
|
|
20231128,115100,611460480,10580,10580,10580,10580,111
|
|
20231128,115000,610286100,10590,10590,10590,10590,0
|
|
20231128,114900,610286100,10590,10590,10590,10590,50
|
|
20231128,114800,609756600,10600,10600,10600,10600,0
|
|
20231128,114700,609756600,10600,10600,10600,10600,0
|
|
20231128,114600,609756600,10600,10600,10600,10600,0
|
|
20231128,114500,609756600,10600,10600,10600,10600,0
|
|
20231128,114400,609756600,10600,10580,10600,10580,1600
|
|
20231128,114300,592804880,10580,10580,10580,10580,0
|
|
20231128,114200,592804880,10580,10580,10580,10580,0
|
|
20231128,114100,592804880,10580,10580,10580,10580,0
|
|
20231128,114000,592804880,10580,10580,10580,10580,193
|
|
20231128,113900,590762940,10590,10590,10590,10590,0
|
|
20231128,113800,590762940,10590,10590,10590,10590,200
|
|
20231128,113700,588644940,10590,10580,10600,10570,544
|
|
20231128,113600,582886650,10580,10590,10590,10580,257
|
|
20231128,113500,580166220,10590,10570,10590,10570,2000
|
|
20231128,113400,559004840,10580,10570,10580,10570,502
|
|
20231128,113300,553698680,10580,10570,10580,10570,601
|
|
20231128,113200,547345110,10570,10570,10570,10570,0
|
|
20231128,113100,547345110,10570,10570,10570,10570,600
|
|
20231128,113000,541003110,10570,10560,10570,10560,502
|
|
20231128,112900,535701970,10550,10550,10550,10550,0
|
|
20231128,112800,535701970,10550,10560,10560,10550,1080
|
|
20231128,112700,524303500,10570,10570,10570,10570,0
|
|
20231128,112600,524303500,10570,10570,10570,10570,80
|
|
20231128,112500,523457900,10570,10570,10570,10570,16
|
|
20231128,112400,523288780,10570,10570,10570,10570,3
|
|
20231128,112300,523257070,10570,10570,10570,10570,1
|
|
20231128,112200,523246500,10570,10570,10570,10570,0
|
|
20231128,112100,523246500,10570,10570,10570,10570,197
|
|
20231128,112000,521164210,10570,10570,10570,10570,10
|
|
20231128,111900,521058510,10570,10570,10570,10570,469
|
|
20231128,111800,516101180,10560,10560,10560,10560,37
|
|
20231128,111700,515710460,10560,10560,10560,10560,11
|
|
20231128,111600,515594300,10550,10550,10550,10550,89
|
|
20231128,111500,514655350,10550,10550,10550,10550,6
|
|
20231128,111400,514592050,10560,10560,10560,10560,0
|
|
20231128,111300,514592050,10560,10550,10560,10550,118
|
|
20231128,111200,513347130,10550,10560,10560,10550,135
|
|
20231128,111100,511922770,10570,10570,10570,10570,10
|
|
20231128,111000,511817070,10590,10580,10590,10580,79
|
|
20231128,110900,510980490,10590,10590,10590,10590,0
|
|
20231128,110800,510980490,10590,10590,10590,10590,500
|
|
20231128,110700,505685490,10590,10580,10590,10580,601
|
|
20231128,110600,499324400,10590,10590,10590,10590,0
|
|
20231128,110500,499324400,10590,10580,10590,10580,463
|
|
20231128,110400,494423260,10570,10570,10570,10570,150
|
|
20231128,110300,492837760,10590,10590,10590,10590,0
|
|
20231128,110200,492837760,10590,10590,10590,10590,89
|
|
20231128,110100,491895250,10560,10590,10590,10560,2
|
|
20231128,110000,491874100,10590,10560,10590,10550,2315
|
|
20231128,105900,467383000,10560,10560,10560,10560,15
|
|
20231128,105800,467224600,10560,10560,10560,10560,0
|
|
20231128,105700,467224600,10560,10560,10560,10560,0
|
|
20231128,105600,467224600,10560,10560,10560,10560,0
|
|
20231128,105500,467224600,10560,10560,10560,10560,127
|
|
20231128,105400,465883480,10550,10560,10560,10550,170
|
|
20231128,105300,464089280,10560,10560,10560,10560,300
|
|
20231128,105200,460921280,10550,10550,10550,10550,0
|
|
20231128,105100,460921280,10550,10560,10560,10550,5
|
|
20231128,105000,460868500,10570,10570,10570,10570,0
|
|
20231128,104900,460868500,10570,10570,10570,10570,0
|
|
20231128,104800,460868500,10570,10570,10570,10570,44
|
|
20231128,104700,460403420,10570,10570,10570,10570,10
|
|
20231128,104600,460297720,10570,10570,10570,10570,53
|
|
20231128,104500,459737510,10570,10570,10570,10570,100
|
|
20231128,104400,458680510,10550,10550,10550,10550,5
|
|
20231128,104300,458627760,10560,10560,10560,10560,593
|
|
20231128,104200,452365680,10570,10570,10570,10570,0
|
|
20231128,104100,452365680,10570,10570,10570,10570,10
|
|
20231128,104000,452259980,10560,10560,10560,10560,512
|
|
20231128,103900,446853260,10560,10560,10560,10560,59
|
|
20231128,103800,446230220,10550,10550,10550,10550,12
|
|
20231128,103700,446103620,10560,10560,10560,10560,1
|
|
20231128,103600,446093060,10560,10560,10560,10560,141
|
|
20231128,103500,444604100,10560,10560,10560,10560,50
|
|
20231128,103400,444076100,10560,10570,10570,10560,10
|
|
20231128,103300,443970490,10570,10570,10570,10570,0
|
|
20231128,103200,443970490,10570,10570,10570,10570,3
|
|
20231128,103100,443938780,10560,10540,10560,10540,232
|
|
20231128,103000,441489360,10540,10540,10540,10540,0
|
|
20231128,102900,441489360,10540,10540,10540,10540,34
|
|
20231128,102800,441131000,10560,10590,10590,10560,950
|
|
20231128,102700,431090440,10580,10600,10600,10580,69
|
|
20231128,102600,430360220,10600,10570,10600,10570,2425
|
|
20231128,102500,404675970,10560,10550,10560,10550,535
|
|
20231128,102400,399027070,10550,10550,10550,10550,852
|
|
20231128,102300,390038470,10550,10550,10550,10550,780
|
|
20231128,102200,381809470,10550,10550,10550,10550,380
|
|
20231128,102100,377800470,10550,10550,10550,10550,0
|
|
20231128,102000,377800470,10550,10550,10550,10550,100
|
|
20231128,101900,376745470,10560,10560,10560,10560,0
|
|
20231128,101800,376745470,10560,10560,10560,10560,5
|
|
20231128,101700,376692670,10560,10570,10570,10560,26
|
|
20231128,101600,376417860,10590,10590,10590,10590,0
|
|
20231128,101500,376417860,10590,10590,10590,10590,0
|
|
20231128,101400,376417860,10590,10590,10590,10590,2010
|
|
20231128,101300,355131960,10590,10530,10620,10530,4675
|
|
20231128,101200,305709030,10540,10540,10540,10540,0
|
|
20231128,101100,305709030,10540,10520,10540,10520,1567
|
|
20231128,101000,289214680,10510,10510,10510,10510,0
|
|
20231128,100900,289214680,10510,10500,10510,10500,6
|
|
20231128,100800,289151660,10500,10500,10500,10500,1
|
|
20231128,100700,289141160,10520,10520,10520,10520,0
|
|
20231128,100600,289141160,10520,10520,10520,10520,5
|
|
20231128,100500,289088560,10520,10520,10520,10520,0
|
|
20231128,100400,289088560,10520,10530,10530,10520,1186
|
|
20231128,100300,276611690,10520,10520,10520,10520,184
|
|
20231128,100200,274676010,10520,10520,10520,10520,400
|
|
20231128,100100,270468010,10520,10500,10520,10500,840
|
|
20231128,100000,261639850,10480,10480,10480,10480,1
|
|
20231128,095900,261629370,10480,10480,10480,10480,114
|
|
20231128,095800,260434650,10480,10480,10480,10480,0
|
|
20231128,095700,260434650,10480,10480,10480,10480,764
|
|
20231128,095600,252427930,10480,10480,10490,10480,662
|
|
20231128,095500,245489950,10490,10500,10500,10490,62
|
|
20231128,095400,244839470,10500,10480,10500,10480,82
|
|
20231128,095300,243978670,10480,10490,10500,10480,2745
|
|
20231128,095200,215209150,10490,10490,10490,10490,200
|
|
20231128,095100,213111150,10490,10490,10490,10490,0
|
|
20231128,095000,213111150,10490,10500,10500,10490,320
|
|
20231128,094900,209754340,10510,10510,10510,10510,1
|
|
20231128,094800,209743830,10500,10500,10500,10500,0
|
|
20231128,094700,209743830,10500,10500,10500,10500,100
|
|
20231128,094600,208693830,10500,10500,10500,10500,90
|
|
20231128,094500,207748830,10500,10510,10510,10500,1104
|
|
20231128,094400,196147330,10510,10510,10510,10510,1
|
|
20231128,094300,196136820,10500,10500,10500,10500,1049
|
|
20231128,094200,185122320,10490,10490,10490,10490,117
|
|
20231128,094100,183894990,10490,10490,10490,10490,73
|
|
20231128,094000,183129220,10490,10490,10490,10490,56
|
|
20231128,093900,182541780,10490,10500,10500,10490,21
|
|
20231128,093800,182321290,10500,10490,10500,10480,39
|
|
20231128,093700,181912290,10480,10500,10500,10480,1337
|
|
20231128,093600,167887010,10510,10510,10510,10510,0
|
|
20231128,093500,167887010,10510,10510,10510,10510,0
|
|
20231128,093400,167887010,10510,10510,10510,10510,1
|
|
20231128,093300,167876500,10510,10510,10510,10510,52
|
|
20231128,093200,167329980,10500,10500,10500,10500,0
|
|
20231128,093100,167329980,10500,10500,10500,10500,0
|
|
20231128,093000,167329980,10500,10500,10500,10500,0
|
|
20231128,092900,167329980,10500,10500,10500,10500,0
|
|
20231128,092800,167329980,10500,10510,10510,10500,1818
|
|
20231128,092700,148237930,10510,10500,10510,10500,75
|
|
20231128,092600,147450420,10500,10500,10500,10500,141
|
|
20231128,092500,145969920,10500,10480,10500,10480,62
|
|
20231128,092400,145319730,10470,10490,10490,10470,1236
|
|
20231128,092300,132365920,10490,10490,10490,10490,2697
|
|
20231128,092200,104074390,10500,10500,10500,10500,2
|
|
20231128,092100,104053390,10500,10510,10510,10500,1644
|
|
20231128,092000,86785880,10510,10510,10510,10510,60
|
|
20231128,091900,86155280,10500,10500,10500,10500,2
|
|
20231128,091800,86134280,10500,10500,10500,10500,118
|
|
20231128,091700,84895280,10500,10510,10510,10500,1274
|
|
20231128,091600,71513590,10520,10520,10520,10520,0
|
|
20231128,091500,71513590,10520,10520,10520,10520,0
|
|
20231128,091400,71513590,10520,10530,10530,10520,86
|
|
20231128,091300,70608860,10540,10520,10540,10520,201
|
|
20231128,091200,68492810,10520,10520,10520,10520,0
|
|
20231128,091100,68492810,10520,10520,10520,10520,1
|
|
20231128,091000,68482290,10530,10530,10530,10530,0
|
|
20231128,090900,68482290,10530,10530,10530,10530,0
|
|
20231128,090800,68482290,10530,10530,10530,10530,339
|
|
20231128,090700,64912620,10540,10540,10540,10540,500
|
|
20231128,090600,59642620,10550,10550,10550,10550,17
|
|
20231128,090500,59463270,10550,10540,10550,10540,1588
|
|
20231128,090400,42719750,10540,10540,10550,10540,429
|
|
20231128,090300,38195090,10520,10520,10530,10520,425
|
|
20231128,090200,33723390,10520,10520,10520,10520,70
|
|
20231128,090100,32986990,10490,10500,10500,10490,331
|
|
20231128,090000,29513480,10510,10540,10540,10490,2709
|