595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185200,713562130,15420,15420,15420,15420,533
|
|
20231128,185100,713562130,15420,15420,15420,15420,0
|
|
20231128,185000,713562130,15420,15420,15420,15420,0
|
|
20231128,184900,713562130,15420,15420,15420,15420,0
|
|
20231128,184800,713562130,15420,15420,15420,15420,0
|
|
20231128,184700,713562130,15420,15420,15420,15420,0
|
|
20231128,184600,713562130,15420,15420,15420,15420,0
|
|
20231128,184500,713562130,15420,15420,15420,15420,0
|
|
20231128,184400,713562130,15420,15420,15420,15420,0
|
|
20231128,184300,713562130,15420,15420,15420,15420,0
|
|
20231128,184200,713562130,15420,15420,15420,15420,0
|
|
20231128,184100,713562130,15420,15420,15420,15420,0
|
|
20231128,184000,713562130,15420,15420,15420,15420,0
|
|
20231128,183900,713562130,15420,15420,15420,15420,0
|
|
20231128,183800,713562130,15420,15420,15420,15420,0
|
|
20231128,183700,713562130,15420,15420,15420,15420,0
|
|
20231128,183600,713562130,15420,15420,15420,15420,0
|
|
20231128,183500,713562130,15420,15420,15420,15420,0
|
|
20231128,183400,713562130,15420,15420,15420,15420,0
|
|
20231128,183300,713562130,15420,15420,15420,15420,0
|
|
20231128,183200,713562130,15420,15420,15420,15420,0
|
|
20231128,183100,713562130,15420,15420,15420,15420,0
|
|
20231128,183000,713562130,15420,15420,15420,15420,0
|
|
20231128,182900,713562130,15420,15420,15420,15420,0
|
|
20231128,182800,713562130,15420,15420,15420,15420,0
|
|
20231128,182700,713562130,15420,15420,15420,15420,0
|
|
20231128,182600,713562130,15420,15420,15420,15420,0
|
|
20231128,182500,713562130,15420,15420,15420,15420,0
|
|
20231128,182400,713562130,15420,15420,15420,15420,0
|
|
20231128,182300,713562130,15420,15420,15420,15420,0
|
|
20231128,182200,713562130,15420,15420,15420,15420,533
|
|
20231128,182100,713562130,15420,15420,15420,15420,0
|
|
20231128,182000,713562130,15420,15420,15420,15420,0
|
|
20231128,181900,713562130,15420,15420,15420,15420,0
|
|
20231128,181800,713562130,15420,15420,15420,15420,0
|
|
20231128,181700,713562130,15420,15420,15420,15420,0
|
|
20231128,181600,713562130,15420,15420,15420,15420,0
|
|
20231128,181500,713562130,15420,15420,15420,15420,0
|
|
20231128,181400,713562130,15420,15420,15420,15420,0
|
|
20231128,181300,713562130,15420,15420,15420,15420,0
|
|
20231128,181200,713562130,15420,15420,15420,15420,0
|
|
20231128,181100,713562130,15420,15420,15420,15420,0
|
|
20231128,181000,713562130,15420,15420,15420,15420,0
|
|
20231128,180900,713562130,15420,15420,15420,15420,0
|
|
20231128,180800,713562130,15420,15420,15420,15420,0
|
|
20231128,180700,713562130,15420,15420,15420,15420,0
|
|
20231128,180600,713562130,15420,15420,15420,15420,0
|
|
20231128,180500,713562130,15420,15420,15420,15420,0
|
|
20231128,180400,713562130,15420,15420,15420,15420,0
|
|
20231128,180300,713562130,15420,15420,15420,15420,0
|
|
20231128,180200,713562130,15420,15420,15420,15420,0
|
|
20231128,180100,713562130,15420,15420,15420,15420,0
|
|
20231128,180000,713562130,15420,15420,15420,15420,0
|
|
20231128,175900,713562130,15420,15420,15420,15420,0
|
|
20231128,175800,713562130,15420,15420,15420,15420,0
|
|
20231128,175700,713562130,15420,15420,15420,15420,0
|
|
20231128,175600,713562130,15420,15420,15420,15420,0
|
|
20231128,175500,713562130,15420,15420,15420,15420,0
|
|
20231128,175400,713562130,15420,15420,15420,15420,0
|
|
20231128,175300,713562130,15420,15420,15420,15420,0
|
|
20231128,175200,713562130,15420,15420,15420,15420,533
|
|
20231128,175100,713562130,15420,15420,15420,15420,0
|
|
20231128,175000,713562130,15420,15420,15420,15420,0
|
|
20231128,174900,713562130,15420,15420,15420,15420,0
|
|
20231128,174800,713562130,15420,15420,15420,15420,0
|
|
20231128,174700,713562130,15420,15420,15420,15420,0
|
|
20231128,174600,713562130,15420,15420,15420,15420,0
|
|
20231128,174500,713562130,15420,15420,15420,15420,0
|
|
20231128,174400,713562130,15420,15420,15420,15420,0
|
|
20231128,174300,713562130,15420,15420,15420,15420,0
|
|
20231128,174200,713562130,15420,15420,15420,15420,0
|
|
20231128,174100,713562130,15420,15420,15420,15420,0
|
|
20231128,174000,713562130,15420,15420,15420,15420,0
|
|
20231128,173900,713562130,15420,15420,15420,15420,0
|
|
20231128,173800,713562130,15420,15420,15420,15420,0
|
|
20231128,173700,713562130,15420,15420,15420,15420,0
|
|
20231128,173600,713562130,15420,15420,15420,15420,0
|
|
20231128,173500,713562130,15420,15420,15420,15420,0
|
|
20231128,173400,713562130,15420,15420,15420,15420,0
|
|
20231128,173300,713562130,15420,15420,15420,15420,0
|
|
20231128,173200,713562130,15420,15420,15420,15420,0
|
|
20231128,173100,713562130,15420,15420,15420,15420,0
|
|
20231128,173000,713562130,15420,15420,15420,15420,0
|
|
20231128,172900,713562130,15420,15420,15420,15420,0
|
|
20231128,172800,713562130,15420,15420,15420,15420,0
|
|
20231128,172700,713562130,15420,15420,15420,15420,0
|
|
20231128,172600,713562130,15420,15420,15420,15420,0
|
|
20231128,172500,713562130,15420,15420,15420,15420,0
|
|
20231128,172400,713562130,15420,15420,15420,15420,0
|
|
20231128,172300,713562130,15420,15420,15420,15420,0
|
|
20231128,172200,713562130,15420,15420,15420,15420,533
|
|
20231128,172100,713562130,15420,15420,15420,15420,0
|
|
20231128,172000,713562130,15420,15420,15420,15420,0
|
|
20231128,171900,713562130,15420,15420,15420,15420,0
|
|
20231128,171800,713562130,15420,15420,15420,15420,0
|
|
20231128,171700,713562130,15420,15420,15420,15420,0
|
|
20231128,171600,713562130,15420,15420,15420,15420,0
|
|
20231128,171500,713562130,15420,15420,15420,15420,0
|
|
20231128,171400,713562130,15420,15420,15420,15420,0
|
|
20231128,171300,713562130,15420,15420,15420,15420,0
|
|
20231128,171200,713562130,15420,15420,15420,15420,0
|
|
20231128,171100,713562130,15420,15420,15420,15420,0
|
|
20231128,171000,713562130,15420,15420,15420,15420,0
|
|
20231128,170900,713562130,15420,15420,15420,15420,0
|
|
20231128,170800,713562130,15420,15420,15420,15420,0
|
|
20231128,170700,713562130,15420,15420,15420,15420,0
|
|
20231128,170600,713562130,15420,15420,15420,15420,0
|
|
20231128,170500,713562130,15420,15420,15420,15420,0
|
|
20231128,170400,713562130,15420,15420,15420,15420,0
|
|
20231128,170300,713562130,15420,15420,15420,15420,0
|
|
20231128,170200,713562130,15420,15420,15420,15420,0
|
|
20231128,170100,713562130,15420,15420,15420,15420,0
|
|
20231128,170000,713562130,15420,15420,15420,15420,0
|
|
20231128,165900,713562130,15420,15420,15420,15420,0
|
|
20231128,165800,713562130,15420,15420,15420,15420,0
|
|
20231128,165700,713562130,15420,15420,15420,15420,0
|
|
20231128,165600,713562130,15420,15420,15420,15420,0
|
|
20231128,165500,713562130,15420,15420,15420,15420,0
|
|
20231128,165400,713562130,15420,15420,15420,15420,0
|
|
20231128,165300,713562130,15420,15420,15420,15420,0
|
|
20231128,165200,713562130,15420,15420,15420,15420,533
|
|
20231128,165100,713562130,15420,15420,15420,15420,0
|
|
20231128,165000,713562130,15420,15420,15420,15420,0
|
|
20231128,164900,713562130,15420,15420,15420,15420,0
|
|
20231128,164800,713562130,15420,15420,15420,15420,0
|
|
20231128,164700,713562130,15420,15420,15420,15420,0
|
|
20231128,164600,713562130,15420,15420,15420,15420,0
|
|
20231128,164500,713562130,15420,15420,15420,15420,0
|
|
20231128,164400,713562130,15420,15420,15420,15420,0
|
|
20231128,164300,713562130,15420,15420,15420,15420,0
|
|
20231128,164200,713562130,15420,15420,15420,15420,0
|
|
20231128,164100,713562130,15420,15420,15420,15420,0
|
|
20231128,164000,713562130,15420,15420,15420,15420,0
|
|
20231128,163900,713562130,15420,15420,15420,15420,0
|
|
20231128,163800,713562130,15420,15420,15420,15420,0
|
|
20231128,163700,713562130,15420,15420,15420,15420,0
|
|
20231128,163600,713562130,15420,15420,15420,15420,0
|
|
20231128,163500,713562130,15420,15420,15420,15420,0
|
|
20231128,163400,713562130,15420,15420,15420,15420,0
|
|
20231128,163300,713562130,15420,15420,15420,15420,0
|
|
20231128,163200,713562130,15420,15420,15420,15420,0
|
|
20231128,163100,713562130,15420,15420,15420,15420,0
|
|
20231128,163000,713562130,15420,15420,15420,15420,0
|
|
20231128,162900,713562130,15420,15420,15420,15420,0
|
|
20231128,162800,713562130,15420,15420,15420,15420,0
|
|
20231128,162700,713562130,15420,15420,15420,15420,0
|
|
20231128,162600,713562130,15420,15420,15420,15420,0
|
|
20231128,162500,713562130,15420,15420,15420,15420,0
|
|
20231128,162400,713562130,15420,15420,15420,15420,0
|
|
20231128,162300,713562130,15420,15420,15420,15420,0
|
|
20231128,162200,713562130,15420,15420,15420,15420,533
|
|
20231128,162100,713562130,15420,15420,15420,15420,0
|
|
20231128,162000,713562130,15420,15420,15420,15420,0
|
|
20231128,161900,713562130,15420,15420,15420,15420,0
|
|
20231128,161800,713562130,15420,15420,15420,15420,0
|
|
20231128,161700,713562130,15420,15420,15420,15420,0
|
|
20231128,161600,713562130,15420,15420,15420,15420,0
|
|
20231128,161500,713562130,15420,15420,15420,15420,0
|
|
20231128,161400,713562130,15420,15420,15420,15420,0
|
|
20231128,161300,713562130,15420,15420,15420,15420,0
|
|
20231128,161200,713562130,15420,15420,15420,15420,0
|
|
20231128,161100,713562130,15420,15420,15420,15420,0
|
|
20231128,161000,713562130,15420,15420,15420,15420,0
|
|
20231128,160900,713562130,15420,15420,15420,15420,0
|
|
20231128,160800,713562130,15420,15420,15420,15420,0
|
|
20231128,160700,713562130,15420,15420,15420,15420,0
|
|
20231128,160600,713562130,15420,15420,15420,15420,0
|
|
20231128,160500,713562130,15420,15420,15420,15420,0
|
|
20231128,160400,713562130,15420,15420,15420,15420,0
|
|
20231128,160300,713562130,15420,15420,15420,15420,0
|
|
20231128,160200,713562130,15420,15420,15420,15420,0
|
|
20231128,160100,713562130,15420,15420,15420,15420,0
|
|
20231128,160000,713562130,15420,15420,15420,15420,0
|
|
20231128,155900,713562130,15420,15420,15420,15420,0
|
|
20231128,155800,713562130,15420,15420,15420,15420,0
|
|
20231128,155700,713562130,15420,15420,15420,15420,0
|
|
20231128,155600,713562130,15420,15420,15420,15420,0
|
|
20231128,155500,713562130,15420,15420,15420,15420,0
|
|
20231128,155400,713562130,15420,15420,15420,15420,0
|
|
20231128,155300,713562130,15420,15420,15420,15420,0
|
|
20231128,155200,713562130,15420,15420,15420,15420,533
|
|
20231128,155100,713562130,15420,15420,15420,15420,0
|
|
20231128,155000,713562130,15420,15420,15420,15420,0
|
|
20231128,154900,713562130,15420,15420,15420,15420,0
|
|
20231128,154800,713562130,15420,15420,15420,15420,0
|
|
20231128,154700,713562130,15420,15420,15420,15420,0
|
|
20231128,154600,713562130,15420,15420,15420,15420,0
|
|
20231128,154500,713562130,15420,15420,15420,15420,0
|
|
20231128,154400,713562130,15420,15420,15420,15420,0
|
|
20231128,154300,713562130,15420,15420,15420,15420,0
|
|
20231128,154200,713562130,15420,15420,15420,15420,0
|
|
20231128,154100,713562130,15420,15420,15420,15420,0
|
|
20231128,154000,713562130,15420,15420,15420,15420,0
|
|
20231128,153900,713562130,15420,15420,15420,15420,0
|
|
20231128,153800,713562130,15420,15420,15420,15420,0
|
|
20231128,153700,713562130,15420,15420,15420,15420,0
|
|
20231128,153600,713562130,15420,15420,15420,15420,0
|
|
20231128,153500,713562130,15420,15420,15420,15420,0
|
|
20231128,153400,713562130,15420,15420,15420,15420,0
|
|
20231128,153300,713562130,15420,15420,15420,15420,0
|
|
20231128,153200,713562130,15420,15420,15420,15420,0
|
|
20231128,153100,713562130,15420,15420,15420,15420,0
|
|
20231128,153000,713562130,15420,15420,15420,15420,533
|
|
20231128,152900,705343270,15420,15420,15420,15420,0
|
|
20231128,152800,705343270,15420,15420,15420,15420,0
|
|
20231128,152700,705343270,15420,15420,15420,15420,0
|
|
20231128,152600,705343270,15420,15420,15420,15420,0
|
|
20231128,152500,705343270,15420,15420,15420,15420,0
|
|
20231128,152400,705343270,15420,15420,15420,15420,0
|
|
20231128,152300,705343270,15420,15420,15420,15420,0
|
|
20231128,152200,705343270,15420,15420,15420,15420,0
|
|
20231128,152100,705343270,15420,15420,15420,15420,0
|
|
20231128,152000,705343270,15420,15420,15420,15420,0
|
|
20231128,151900,705343270,15420,15370,15420,15350,1489
|
|
20231128,151800,682477440,15420,15360,15420,15360,71
|
|
20231128,151700,681383820,15360,15360,15360,15360,0
|
|
20231128,151600,681383820,15360,15380,15380,15360,296
|
|
20231128,151500,676835880,15400,15400,15400,15400,33
|
|
20231128,151400,676327680,15400,15400,15400,15400,1
|
|
20231128,151300,676312280,15400,15400,15400,15400,0
|
|
20231128,151200,676312280,15400,15400,15400,15400,250
|
|
20231128,151100,672462280,15400,15400,15400,15400,1
|
|
20231128,151000,672446880,15370,15380,15380,15370,496
|
|
20231128,150900,664819410,15380,15380,15380,15380,130
|
|
20231128,150800,662820010,15400,15380,15400,15380,30
|
|
20231128,150700,662358450,15400,15400,15400,15400,0
|
|
20231128,150600,662358450,15400,15380,15400,15380,89
|
|
20231128,150500,660988630,15380,15380,15380,15380,299
|
|
20231128,150400,656390010,15380,15390,15390,15380,4
|
|
20231128,150300,656328480,15410,15380,15410,15380,41
|
|
20231128,150200,655697870,15380,15380,15380,15380,2
|
|
20231128,150100,655667110,15380,15380,15380,15380,0
|
|
20231128,150000,655667110,15380,15380,15380,15380,0
|
|
20231128,145900,655667110,15380,15390,15390,15380,10
|
|
20231128,145800,655513260,15380,15400,15400,15380,19
|
|
20231128,145700,655221010,15430,15430,15430,15430,1
|
|
20231128,145600,655205580,15380,15400,15400,15380,385
|
|
20231128,145500,649282200,15430,15430,15430,15430,0
|
|
20231128,145400,649282200,15430,15430,15430,15430,20
|
|
20231128,145300,648973600,15450,15450,15450,15450,0
|
|
20231128,145200,648973600,15450,15450,15450,15450,0
|
|
20231128,145100,648973600,15450,15450,15450,15450,0
|
|
20231128,145000,648973600,15450,15450,15450,15450,0
|
|
20231128,144900,648973600,15450,15450,15450,15450,49
|
|
20231128,144800,648216550,15450,15450,15450,15450,0
|
|
20231128,144700,648216550,15450,15380,15450,15380,101
|
|
20231128,144600,646663100,15380,15410,15410,15380,767
|
|
20231128,144500,634853170,15400,15440,15440,15400,396
|
|
20231128,144400,628752710,15450,15450,15450,15450,0
|
|
20231128,144300,628752710,15450,15450,15450,15450,0
|
|
20231128,144200,628752710,15450,15450,15450,15450,0
|
|
20231128,144100,628752710,15450,15450,15450,15450,100
|
|
20231128,144000,627207710,15450,15450,15450,15450,0
|
|
20231128,143900,627207710,15450,15450,15450,15450,0
|
|
20231128,143800,627207710,15450,15450,15450,15450,0
|
|
20231128,143700,627207710,15450,15450,15450,15450,229
|
|
20231128,143600,623669660,15420,15420,15420,15420,101
|
|
20231128,143500,622112240,15450,15450,15450,15450,0
|
|
20231128,143400,622112240,15450,15450,15450,15450,0
|
|
20231128,143300,622112240,15450,15450,15450,15450,1
|
|
20231128,143200,622096790,15450,15450,15450,15450,0
|
|
20231128,143100,622096790,15450,15450,15450,15450,1
|
|
20231128,143000,622081340,15430,15450,15450,15430,10
|
|
20231128,142900,621926940,15470,15470,15470,15470,0
|
|
20231128,142800,621926940,15470,15410,15470,15410,2
|
|
20231128,142700,621896060,15400,15480,15480,15400,943
|
|
20231128,142600,607364340,15430,15460,15460,15430,152
|
|
20231128,142500,605017420,15460,15460,15460,15460,0
|
|
20231128,142400,605017420,15460,15460,15460,15460,0
|
|
20231128,142300,605017420,15460,15460,15460,15460,8
|
|
20231128,142200,604893740,15460,15460,15460,15460,0
|
|
20231128,142100,604893740,15460,15460,15460,15460,0
|
|
20231128,142000,604893740,15460,15460,15460,15460,0
|
|
20231128,141900,604893740,15460,15440,15460,15410,451
|
|
20231128,141800,597938610,15460,15460,15460,15460,60
|
|
20231128,141700,597011010,15460,15450,15460,15450,217
|
|
20231128,141600,593656250,15430,15430,15430,15430,50
|
|
20231128,141500,592884750,15420,15420,15420,15420,2
|
|
20231128,141400,592853910,15430,15450,15450,15430,45
|
|
20231128,141300,592159540,15430,15430,15430,15430,0
|
|
20231128,141200,592159540,15430,15430,15430,15430,10
|
|
20231128,141100,592005240,15430,15430,15430,15430,0
|
|
20231128,141000,592005240,15430,15430,15430,15430,20
|
|
20231128,140900,591696640,15430,15440,15440,15430,172
|
|
20231128,140800,589042350,15440,15440,15440,15440,10
|
|
20231128,140700,588887950,15440,15440,15440,15440,93
|
|
20231128,140600,587452030,15440,15440,15440,15440,0
|
|
20231128,140500,587452030,15440,15440,15440,15440,0
|
|
20231128,140400,587452030,15440,15440,15440,15440,0
|
|
20231128,140300,587452030,15440,15450,15450,15440,76
|
|
20231128,140200,586278530,15460,15460,15460,15450,92
|
|
20231128,140100,584856310,15460,15450,15460,15450,69
|
|
20231128,140000,583790030,15450,15450,15450,15450,5
|
|
20231128,135900,583712780,15450,15460,15460,15450,60
|
|
20231128,135800,582785280,15460,15460,15460,15460,10
|
|
20231128,135700,582630680,15440,15440,15440,15440,0
|
|
20231128,135600,582630680,15440,15440,15440,15440,0
|
|
20231128,135500,582630680,15440,15440,15440,15440,0
|
|
20231128,135400,582630680,15440,15440,15440,15440,98
|
|
20231128,135300,581117560,15440,15430,15440,15430,360
|
|
20231128,135200,575559660,15440,15440,15440,15440,0
|
|
20231128,135100,575559660,15440,15440,15440,15440,15
|
|
20231128,135000,575328060,15440,15440,15440,15440,0
|
|
20231128,134900,575328060,15440,15440,15440,15440,5
|
|
20231128,134800,575250860,15440,15440,15440,15440,0
|
|
20231128,134700,575250860,15440,15440,15440,15430,45
|
|
20231128,134600,574556360,15440,15440,15440,15440,10
|
|
20231128,134500,574401960,15440,15440,15440,15440,17
|
|
20231128,134400,574139480,15440,15440,15440,15440,4
|
|
20231128,134300,574077720,15440,15440,15440,15440,22
|
|
20231128,134200,573738040,15440,15440,15440,15440,81
|
|
20231128,134100,572487400,15440,15440,15440,15440,24
|
|
20231128,134000,572116840,15450,15450,15450,15450,0
|
|
20231128,133900,572116840,15450,15450,15450,15450,0
|
|
20231128,133800,572116840,15450,15450,15450,15450,0
|
|
20231128,133700,572116840,15450,15450,15450,15440,22
|
|
20231128,133600,571777140,15450,15450,15450,15450,87
|
|
20231128,133500,570432990,15450,15450,15450,15450,0
|
|
20231128,133400,570432990,15450,15450,15450,15450,0
|
|
20231128,133300,570432990,15450,15450,15450,15450,70
|
|
20231128,133200,569351490,15470,15470,15470,15470,0
|
|
20231128,133100,569351490,15470,15470,15470,15460,17
|
|
20231128,133000,569088650,15470,15470,15470,15470,0
|
|
20231128,132900,569088650,15470,15470,15470,15470,0
|
|
20231128,132800,569088650,15470,15470,15470,15470,1
|
|
20231128,132700,569073180,15470,15470,15470,15470,0
|
|
20231128,132600,569073180,15470,15470,15470,15470,0
|
|
20231128,132500,569073180,15470,15470,15470,15470,10
|
|
20231128,132400,568918480,15450,15450,15450,15450,0
|
|
20231128,132300,568918480,15450,15450,15450,15450,0
|
|
20231128,132200,568918480,15450,15450,15450,15450,0
|
|
20231128,132100,568918480,15450,15450,15450,15450,57
|
|
20231128,132000,568037830,15470,15470,15470,15470,12
|
|
20231128,131900,567852190,15470,15470,15470,15470,0
|
|
20231128,131800,567852190,15470,15470,15470,15470,52
|
|
20231128,131700,567047750,15450,15470,15470,15450,3
|
|
20231128,131600,567001380,15500,15500,15500,15500,0
|
|
20231128,131500,567001380,15500,15500,15500,15500,0
|
|
20231128,131400,567001380,15500,15500,15500,15410,1603
|
|
20231128,131300,542272700,15500,15500,15500,15500,0
|
|
20231128,131200,542272700,15500,15500,15500,15500,0
|
|
20231128,131100,542272700,15500,15500,15500,15500,0
|
|
20231128,131000,542272700,15500,15500,15500,15500,8
|
|
20231128,130900,542148700,15500,15500,15500,15500,0
|
|
20231128,130800,542148700,15500,15500,15500,15500,0
|
|
20231128,130700,542148700,15500,15500,15500,15500,1
|
|
20231128,130600,542133200,15500,15500,15500,15500,6
|
|
20231128,130500,542040200,15500,15500,15500,15500,2
|
|
20231128,130400,542009200,15510,15510,15510,15510,16
|
|
20231128,130300,541761040,15510,15510,15510,15510,17
|
|
20231128,130200,541497370,15510,15470,15510,15470,240
|
|
20231128,130100,537784400,15460,15480,15480,15460,776
|
|
20231128,130000,525779780,15480,15480,15480,15480,1
|
|
20231128,125900,525764300,15480,15490,15490,15470,105
|
|
20231128,125800,524139320,15490,15490,15490,15490,0
|
|
20231128,125700,524139320,15490,15500,15500,15490,85
|
|
20231128,125600,522822300,15500,15500,15500,15500,38
|
|
20231128,125500,522233300,15500,15500,15500,15500,29
|
|
20231128,125400,521783800,15490,15490,15490,15490,6
|
|
20231128,125300,521690860,15480,15480,15480,15480,18
|
|
20231128,125200,521412220,15480,15480,15480,15480,2
|
|
20231128,125100,521381260,15480,15480,15480,15480,0
|
|
20231128,125000,521381260,15480,15480,15480,15480,12
|
|
20231128,124900,521195500,15470,15470,15470,15470,7
|
|
20231128,124800,521087210,15470,15470,15470,15470,58
|
|
20231128,124700,520189950,15440,15440,15440,15440,0
|
|
20231128,124600,520189950,15440,15420,15440,15420,103
|
|
20231128,124500,518599690,15420,15420,15420,15420,61
|
|
20231128,124400,517659070,15440,15500,15500,15440,519
|
|
20231128,124300,509639470,15500,15500,15500,15500,0
|
|
20231128,124200,509639470,15500,15500,15500,15500,13
|
|
20231128,124100,509437970,15500,15500,15500,15500,0
|
|
20231128,124000,509437970,15500,15500,15500,15500,0
|
|
20231128,123900,509437970,15500,15510,15510,15500,404
|
|
20231128,123800,503173490,15510,15520,15520,15510,325
|
|
20231128,123700,498132710,15510,15510,15510,15510,0
|
|
20231128,123600,498132710,15510,15540,15540,15510,300
|
|
20231128,123500,493476590,15540,15550,15550,15540,602
|
|
20231128,123400,484116710,15560,15560,15560,15560,0
|
|
20231128,123300,484116710,15560,15560,15560,15560,61
|
|
20231128,123200,483167550,15570,15570,15570,15570,0
|
|
20231128,123100,483167550,15570,15560,15570,15560,72
|
|
20231128,123000,482046860,15560,15560,15560,15560,27
|
|
20231128,122900,481626740,15560,15580,15580,15550,1173
|
|
20231128,122800,463367350,15580,15580,15580,15580,0
|
|
20231128,122700,463367350,15580,15580,15580,15580,7
|
|
20231128,122600,463258290,15580,15590,15590,15580,54
|
|
20231128,122500,462416960,15580,15580,15580,15580,0
|
|
20231128,122400,462416960,15580,15580,15580,15580,0
|
|
20231128,122300,462416960,15580,15580,15580,15580,0
|
|
20231128,122200,462416960,15580,15580,15580,15580,1
|
|
20231128,122100,462401380,15630,15630,15630,15630,0
|
|
20231128,122000,462401380,15630,15580,15630,15580,31
|
|
20231128,121900,461918350,15580,15580,15580,15580,0
|
|
20231128,121800,461918350,15580,15600,15600,15580,1091
|
|
20231128,121700,444901560,15600,15610,15610,15600,362
|
|
20231128,121600,439250950,15650,15650,15650,15650,2
|
|
20231128,121500,439219650,15650,15650,15650,15650,0
|
|
20231128,121400,439219650,15650,15650,15650,15650,0
|
|
20231128,121300,439219650,15650,15650,15650,15650,0
|
|
20231128,121200,439219650,15650,15650,15650,15650,0
|
|
20231128,121100,439219650,15650,15650,15650,15650,0
|
|
20231128,121000,439219650,15650,15640,15650,15610,1168
|
|
20231128,120900,420981940,15650,15650,15650,15650,0
|
|
20231128,120800,420981940,15650,15650,15650,15650,0
|
|
20231128,120700,420981940,15650,15650,15650,15650,1
|
|
20231128,120600,420966290,15660,15660,15660,15660,0
|
|
20231128,120500,420966290,15660,15660,15660,15660,26
|
|
20231128,120400,420559130,15670,15670,15670,15670,0
|
|
20231128,120300,420559130,15670,15670,15670,15670,0
|
|
20231128,120200,420559130,15670,15670,15670,15670,1
|
|
20231128,120100,420543460,15680,15690,15690,15680,2
|
|
20231128,120000,420512090,15690,15690,15690,15690,5
|
|
20231128,115900,420433640,15650,15650,15650,15650,0
|
|
20231128,115800,420433640,15650,15650,15650,15650,0
|
|
20231128,115700,420433640,15650,15650,15650,15650,154
|
|
20231128,115600,418023540,15650,15650,15650,15650,0
|
|
20231128,115500,418023540,15650,15650,15650,15650,6
|
|
20231128,115400,417929640,15650,15670,15670,15650,23
|
|
20231128,115300,417569660,15700,15700,15700,15700,0
|
|
20231128,115200,417569660,15700,15680,15700,15680,133
|
|
20231128,115100,415482500,15680,15680,15680,15680,0
|
|
20231128,115000,415482500,15680,15680,15680,15680,0
|
|
20231128,114900,415482500,15680,15690,15690,15680,7
|
|
20231128,114800,415372690,15670,15670,15670,15670,100
|
|
20231128,114700,413805690,15670,15670,15670,15670,103
|
|
20231128,114600,412191680,15700,15700,15700,15700,1
|
|
20231128,114500,412175980,15700,15700,15700,15700,0
|
|
20231128,114400,412175980,15700,15700,15700,15700,8
|
|
20231128,114300,412050380,15700,15700,15700,15700,2
|
|
20231128,114200,412018980,15700,15700,15700,15700,2
|
|
20231128,114100,411987580,15700,15700,15700,15700,0
|
|
20231128,114000,411987580,15700,15700,15700,15700,0
|
|
20231128,113900,411987580,15700,15700,15700,15700,0
|
|
20231128,113800,411987580,15700,15700,15700,15700,0
|
|
20231128,113700,411987580,15700,15700,15700,15700,0
|
|
20231128,113600,411987580,15700,15700,15700,15700,0
|
|
20231128,113500,411987580,15700,15700,15700,15700,1
|
|
20231128,113400,411971880,15730,15730,15730,15730,0
|
|
20231128,113300,411971880,15730,15720,15730,15720,15
|
|
20231128,113200,411735940,15720,15720,15720,15720,0
|
|
20231128,113100,411735940,15720,15720,15720,15720,50
|
|
20231128,113000,410949940,15720,15720,15720,15720,0
|
|
20231128,112900,410949940,15720,15720,15720,15720,0
|
|
20231128,112800,410949940,15720,15720,15720,15720,0
|
|
20231128,112700,410949940,15720,15720,15720,15720,1
|
|
20231128,112600,410934220,15730,15700,15730,15700,46
|
|
20231128,112500,410211730,15700,15700,15700,15700,310
|
|
20231128,112400,405344730,15700,15700,15700,15700,0
|
|
20231128,112300,405344730,15700,15700,15700,15700,0
|
|
20231128,112200,405344730,15700,15700,15700,15700,0
|
|
20231128,112100,405344730,15700,15700,15700,15700,10
|
|
20231128,112000,405187730,15700,15690,15700,15690,160
|
|
20231128,111900,402675940,15690,15690,15690,15690,0
|
|
20231128,111800,402675940,15690,15680,15690,15670,56
|
|
20231128,111700,401797620,15670,15670,15670,15670,0
|
|
20231128,111600,401797620,15670,15670,15670,15670,0
|
|
20231128,111500,401797620,15670,15670,15670,15670,315
|
|
20231128,111400,396861570,15650,15650,15650,15650,56
|
|
20231128,111300,395985170,15680,15680,15680,15680,1
|
|
20231128,111200,395969490,15650,15650,15650,15650,0
|
|
20231128,111100,395969490,15650,15650,15650,15650,10
|
|
20231128,111000,395812990,15650,15650,15650,15650,5
|
|
20231128,110900,395734740,15650,15650,15650,15650,0
|
|
20231128,110800,395734740,15650,15650,15650,15650,0
|
|
20231128,110700,395734740,15650,15650,15650,15650,0
|
|
20231128,110600,395734740,15650,15650,15650,15650,0
|
|
20231128,110500,395734740,15650,15650,15650,15650,1
|
|
20231128,110400,395719090,15650,15650,15650,15650,0
|
|
20231128,110300,395719090,15650,15650,15650,15650,20
|
|
20231128,110200,395406090,15650,15650,15650,15650,0
|
|
20231128,110100,395406090,15650,15640,15650,15640,200
|
|
20231128,110000,392276880,15620,15620,15620,15620,30
|
|
20231128,105900,391808280,15610,15610,15610,15610,0
|
|
20231128,105800,391808280,15610,15610,15610,15610,0
|
|
20231128,105700,391808280,15610,15610,15610,15610,0
|
|
20231128,105600,391808280,15610,15610,15610,15610,0
|
|
20231128,105500,391808280,15610,15610,15610,15610,0
|
|
20231128,105400,391808280,15610,15610,15610,15610,0
|
|
20231128,105300,391808280,15610,15610,15610,15610,0
|
|
20231128,105200,391808280,15610,15610,15610,15610,0
|
|
20231128,105100,391808280,15610,15610,15610,15610,0
|
|
20231128,105000,391808280,15610,15610,15610,15610,0
|
|
20231128,104900,391808280,15610,15610,15610,15610,0
|
|
20231128,104800,391808280,15610,15610,15610,15610,0
|
|
20231128,104700,391808280,15610,15610,15610,15610,0
|
|
20231128,104600,391808280,15610,15610,15610,15610,100
|
|
20231128,104500,390247280,15610,15610,15610,15610,0
|
|
20231128,104400,390247280,15610,15620,15620,15610,16
|
|
20231128,104300,389997430,15620,15620,15620,15620,0
|
|
20231128,104200,389997430,15620,15620,15620,15620,0
|
|
20231128,104100,389997430,15620,15620,15620,15620,1
|
|
20231128,104000,389981810,15620,15620,15620,15610,49
|
|
20231128,103900,389216830,15620,15620,15620,15620,1
|
|
20231128,103800,389201210,15620,15620,15620,15620,0
|
|
20231128,103700,389201210,15620,15620,15620,15620,0
|
|
20231128,103600,389201210,15620,15620,15620,15620,0
|
|
20231128,103500,389201210,15620,15680,15680,15620,123
|
|
20231128,103400,387274000,15720,15720,15720,15720,0
|
|
20231128,103300,387274000,15720,15720,15720,15720,0
|
|
20231128,103200,387274000,15720,15720,15720,15720,0
|
|
20231128,103100,387274000,15720,15720,15740,15720,286
|
|
20231128,103000,382776030,15730,15740,15740,15720,806
|
|
20231128,102900,370104120,15740,15710,15740,15710,349
|
|
20231128,102800,364618090,15710,15670,15710,15670,533
|
|
20231128,102700,356248290,15660,15660,15680,15660,529
|
|
20231128,102600,347961790,15660,15630,15660,15620,90
|
|
20231128,102500,346555820,15630,15630,15630,15630,321
|
|
20231128,102400,341538590,15610,15610,15610,15610,0
|
|
20231128,102300,341538590,15610,15610,15610,15610,0
|
|
20231128,102200,341538590,15610,15640,15640,15610,1030
|
|
20231128,102100,325454260,15630,15640,15640,15630,72
|
|
20231128,102000,324328260,15630,15640,15640,15630,11
|
|
20231128,101900,324156230,15660,15660,15660,15660,0
|
|
20231128,101800,324156230,15660,15660,15660,15660,1
|
|
20231128,101700,324140570,15620,15660,15660,15620,20
|
|
20231128,101600,323827770,15660,15660,15660,15660,0
|
|
20231128,101500,323827770,15660,15660,15660,15660,0
|
|
20231128,101400,323827770,15660,15660,15660,15660,0
|
|
20231128,101300,323827770,15660,15660,15660,15660,1
|
|
20231128,101200,323812110,15660,15660,15660,15660,100
|
|
20231128,101100,322246110,15660,15660,15660,15660,0
|
|
20231128,101000,322246110,15660,15660,15660,15660,1
|
|
20231128,100900,322230450,15620,15620,15620,15620,60
|
|
20231128,100800,321293250,15620,15620,15620,15620,40
|
|
20231128,100700,320668450,15620,15620,15620,15620,0
|
|
20231128,100600,320668450,15620,15620,15620,15620,0
|
|
20231128,100500,320668450,15620,15620,15620,15620,0
|
|
20231128,100400,320668450,15620,15660,15660,15620,689
|
|
20231128,100300,309884430,15710,15710,15710,15710,0
|
|
20231128,100200,309884430,15710,15710,15710,15710,2
|
|
20231128,100100,309853010,15660,15700,15710,15660,894
|
|
20231128,100000,295816530,15700,15720,15720,15660,47
|
|
20231128,095900,295079790,15680,15660,15680,15660,793
|
|
20231128,095800,282657850,15610,15610,15610,15610,43
|
|
20231128,095700,281986620,15610,15610,15610,15610,4
|
|
20231128,095600,281924180,15570,15570,15570,15570,0
|
|
20231128,095500,281924180,15570,15580,15580,15570,1036
|
|
20231128,095400,265785370,15590,15610,15610,15590,375
|
|
20231128,095300,259937890,15610,15610,15610,15610,0
|
|
20231128,095200,259937890,15610,15610,15610,15610,117
|
|
20231128,095100,258111520,15590,15600,15600,15590,146
|
|
20231128,095000,255834070,15590,15590,15590,15590,0
|
|
20231128,094900,255834070,15590,15590,15590,15590,0
|
|
20231128,094800,255834070,15590,15640,15640,15590,2160
|
|
20231128,094700,222123220,15640,15670,15670,15640,231
|
|
20231128,094600,218509650,15670,15670,15670,15670,50
|
|
20231128,094500,217726150,15670,15630,15670,15630,24
|
|
20231128,094400,217350630,15630,15630,15630,15630,2
|
|
20231128,094300,217319370,15630,15630,15630,15630,4
|
|
20231128,094200,217256850,15630,15630,15630,15630,40
|
|
20231128,094100,216631650,15630,15630,15640,15630,265
|
|
20231128,094000,212489600,15630,15660,15660,15630,55
|
|
20231128,093900,211629230,15670,15670,15670,15670,1
|
|
20231128,093800,211613560,15670,15670,15670,15670,64
|
|
20231128,093700,210610680,15670,15670,15670,15670,200
|
|
20231128,093600,207476680,15670,15670,15670,15670,309
|
|
20231128,093500,202634650,15740,15740,15740,15740,0
|
|
20231128,093400,202634650,15740,15740,15740,15660,332
|
|
20231128,093300,197411320,15750,15790,15790,15750,243
|
|
20231128,093200,193580000,15800,15770,15810,15770,495
|
|
20231128,093100,185763470,15780,15720,15780,15720,1096
|
|
20231128,093000,168501360,15710,15630,15710,15620,1517
|
|
20231128,092900,144749430,15620,15590,15620,15590,156
|
|
20231128,092800,142315880,15590,15590,15590,15590,100
|
|
20231128,092700,140756880,15590,15560,15590,15560,153
|
|
20231128,092600,138374610,15560,15590,15590,15560,304
|
|
20231128,092500,133637590,15590,15590,15620,15590,230
|
|
20231128,092400,130051860,15600,15600,15600,15600,110
|
|
20231128,092300,128335860,15610,15630,15630,15610,260
|
|
20231128,092200,124276410,15630,15650,15650,15630,242
|
|
20231128,092100,120491550,15640,15700,15700,15640,121
|
|
20231128,092000,118592810,15700,15670,15710,15670,566
|
|
20231128,091900,109710950,15680,15610,15680,15610,659
|
|
20231128,091800,99399830,15650,15610,15650,15600,222
|
|
20231128,091700,95934040,15650,15640,15660,15610,711
|
|
20231128,091600,84812980,15660,15640,15660,15640,419
|
|
20231128,091500,78259020,15640,15660,15660,15640,753
|
|
20231128,091400,66479340,15660,15580,15660,15580,825
|
|
20231128,091300,53593100,15580,15580,15580,15580,34
|
|
20231128,091200,53063380,15580,15530,15580,15530,176
|
|
20231128,091100,50329100,15520,15500,15520,15500,127
|
|
20231128,091000,48360200,15500,15500,15500,15500,74
|
|
20231128,090900,47213200,15500,15500,15500,15500,55
|
|
20231128,090800,46360700,15500,15500,15500,15500,1
|
|
20231128,090700,46345200,15440,15400,15440,15390,1835
|
|
20231128,090600,18086470,15440,15440,15440,15440,0
|
|
20231128,090500,18086470,15440,15440,15440,15440,0
|
|
20231128,090400,18086470,15440,15440,15440,15440,64
|
|
20231128,090300,17098310,15440,15450,15450,15440,6
|
|
20231128,090200,17005660,15380,15410,15410,15350,521
|
|
20231128,090100,8984890,15410,15410,15410,15400,245
|
|
20231128,090000,5209930,15410,15600,15600,15410,336
|