595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185200,567472880,15190,15190,15190,15190,258
|
|
20231129,185100,567472880,15190,15190,15190,15190,0
|
|
20231129,185000,567472880,15190,15190,15190,15190,0
|
|
20231129,184900,567472880,15190,15190,15190,15190,0
|
|
20231129,184800,567472880,15190,15190,15190,15190,0
|
|
20231129,184700,567472880,15190,15190,15190,15190,0
|
|
20231129,184600,567472880,15190,15190,15190,15190,0
|
|
20231129,184500,567472880,15190,15190,15190,15190,0
|
|
20231129,184400,567472880,15190,15190,15190,15190,0
|
|
20231129,184300,567472880,15190,15190,15190,15190,0
|
|
20231129,184200,567472880,15190,15190,15190,15190,0
|
|
20231129,184100,567472880,15190,15190,15190,15190,0
|
|
20231129,184000,567472880,15190,15190,15190,15190,0
|
|
20231129,183900,567472880,15190,15190,15190,15190,0
|
|
20231129,183800,567472880,15190,15190,15190,15190,0
|
|
20231129,183700,567472880,15190,15190,15190,15190,0
|
|
20231129,183600,567472880,15190,15190,15190,15190,0
|
|
20231129,183500,567472880,15190,15190,15190,15190,0
|
|
20231129,183400,567472880,15190,15190,15190,15190,0
|
|
20231129,183300,567472880,15190,15190,15190,15190,0
|
|
20231129,183200,567472880,15190,15190,15190,15190,0
|
|
20231129,183100,567472880,15190,15190,15190,15190,0
|
|
20231129,183000,567472880,15190,15190,15190,15190,0
|
|
20231129,182900,567472880,15190,15190,15190,15190,0
|
|
20231129,182800,567472880,15190,15190,15190,15190,0
|
|
20231129,182700,567472880,15190,15190,15190,15190,0
|
|
20231129,182600,567472880,15190,15190,15190,15190,0
|
|
20231129,182500,567472880,15190,15190,15190,15190,0
|
|
20231129,182400,567472880,15190,15190,15190,15190,0
|
|
20231129,182300,567472880,15190,15190,15190,15190,0
|
|
20231129,182200,567472880,15190,15190,15190,15190,258
|
|
20231129,182100,567472880,15190,15190,15190,15190,0
|
|
20231129,182000,567472880,15190,15190,15190,15190,0
|
|
20231129,181900,567472880,15190,15190,15190,15190,0
|
|
20231129,181800,567472880,15190,15190,15190,15190,0
|
|
20231129,181700,567472880,15190,15190,15190,15190,0
|
|
20231129,181600,567472880,15190,15190,15190,15190,0
|
|
20231129,181500,567472880,15190,15190,15190,15190,0
|
|
20231129,181400,567472880,15190,15190,15190,15190,0
|
|
20231129,181300,567472880,15190,15190,15190,15190,0
|
|
20231129,181200,567472880,15190,15190,15190,15190,0
|
|
20231129,181100,567472880,15190,15190,15190,15190,0
|
|
20231129,181000,567472880,15190,15190,15190,15190,0
|
|
20231129,180900,567472880,15190,15190,15190,15190,0
|
|
20231129,180800,567472880,15190,15190,15190,15190,0
|
|
20231129,180700,567472880,15190,15190,15190,15190,0
|
|
20231129,180600,567472880,15190,15190,15190,15190,0
|
|
20231129,180500,567472880,15190,15190,15190,15190,0
|
|
20231129,180400,567472880,15190,15190,15190,15190,0
|
|
20231129,180300,567472880,15190,15190,15190,15190,0
|
|
20231129,180200,567472880,15190,15190,15190,15190,0
|
|
20231129,180100,567472880,15190,15190,15190,15190,0
|
|
20231129,180000,567472880,15190,15190,15190,15190,0
|
|
20231129,175900,567472880,15190,15190,15190,15190,0
|
|
20231129,175800,567472880,15190,15190,15190,15190,0
|
|
20231129,175700,567472880,15190,15190,15190,15190,0
|
|
20231129,175600,567472880,15190,15190,15190,15190,0
|
|
20231129,175500,567472880,15190,15190,15190,15190,0
|
|
20231129,175400,567472880,15190,15190,15190,15190,0
|
|
20231129,175300,567472880,15190,15190,15190,15190,0
|
|
20231129,175200,567472880,15190,15190,15190,15190,258
|
|
20231129,175100,567472880,15190,15190,15190,15190,0
|
|
20231129,175000,567472880,15190,15190,15190,15190,0
|
|
20231129,174900,567472880,15190,15190,15190,15190,0
|
|
20231129,174800,567472880,15190,15190,15190,15190,0
|
|
20231129,174700,567472880,15190,15190,15190,15190,0
|
|
20231129,174600,567472880,15190,15190,15190,15190,0
|
|
20231129,174500,567472880,15190,15190,15190,15190,0
|
|
20231129,174400,567472880,15190,15190,15190,15190,0
|
|
20231129,174300,567472880,15190,15190,15190,15190,0
|
|
20231129,174200,567472880,15190,15190,15190,15190,0
|
|
20231129,174100,567472880,15190,15190,15190,15190,0
|
|
20231129,174000,567472880,15190,15190,15190,15190,0
|
|
20231129,173900,567472880,15190,15190,15190,15190,0
|
|
20231129,173800,567472880,15190,15190,15190,15190,0
|
|
20231129,173700,567472880,15190,15190,15190,15190,0
|
|
20231129,173600,567472880,15190,15190,15190,15190,0
|
|
20231129,173500,567472880,15190,15190,15190,15190,0
|
|
20231129,173400,567472880,15190,15190,15190,15190,0
|
|
20231129,173300,567472880,15190,15190,15190,15190,0
|
|
20231129,173200,567472880,15190,15190,15190,15190,0
|
|
20231129,173100,567472880,15190,15190,15190,15190,0
|
|
20231129,173000,567472880,15190,15190,15190,15190,0
|
|
20231129,172900,567472880,15190,15190,15190,15190,0
|
|
20231129,172800,567472880,15190,15190,15190,15190,0
|
|
20231129,172700,567472880,15190,15190,15190,15190,0
|
|
20231129,172600,567472880,15190,15190,15190,15190,0
|
|
20231129,172500,567472880,15190,15190,15190,15190,0
|
|
20231129,172400,567472880,15190,15190,15190,15190,0
|
|
20231129,172300,567472880,15190,15190,15190,15190,0
|
|
20231129,172200,567472880,15190,15190,15190,15190,258
|
|
20231129,172100,567472880,15190,15190,15190,15190,0
|
|
20231129,172000,567472880,15190,15190,15190,15190,0
|
|
20231129,171900,567472880,15190,15190,15190,15190,0
|
|
20231129,171800,567472880,15190,15190,15190,15190,0
|
|
20231129,171700,567472880,15190,15190,15190,15190,0
|
|
20231129,171600,567472880,15190,15190,15190,15190,0
|
|
20231129,171500,567472880,15190,15190,15190,15190,0
|
|
20231129,171400,567472880,15190,15190,15190,15190,0
|
|
20231129,171300,567472880,15190,15190,15190,15190,0
|
|
20231129,171200,567472880,15190,15190,15190,15190,0
|
|
20231129,171100,567472880,15190,15190,15190,15190,0
|
|
20231129,171000,567472880,15190,15190,15190,15190,0
|
|
20231129,170900,567472880,15190,15190,15190,15190,0
|
|
20231129,170800,567472880,15190,15190,15190,15190,0
|
|
20231129,170700,567472880,15190,15190,15190,15190,0
|
|
20231129,170600,567472880,15190,15190,15190,15190,0
|
|
20231129,170500,567472880,15190,15190,15190,15190,0
|
|
20231129,170400,567472880,15190,15190,15190,15190,0
|
|
20231129,170300,567472880,15190,15190,15190,15190,0
|
|
20231129,170200,567472880,15190,15190,15190,15190,0
|
|
20231129,170100,567472880,15190,15190,15190,15190,0
|
|
20231129,170000,567472880,15190,15190,15190,15190,0
|
|
20231129,165900,567472880,15190,15190,15190,15190,0
|
|
20231129,165800,567472880,15190,15190,15190,15190,0
|
|
20231129,165700,567472880,15190,15190,15190,15190,0
|
|
20231129,165600,567472880,15190,15190,15190,15190,0
|
|
20231129,165500,567472880,15190,15190,15190,15190,0
|
|
20231129,165400,567472880,15190,15190,15190,15190,0
|
|
20231129,165300,567472880,15190,15190,15190,15190,0
|
|
20231129,165200,567472880,15190,15190,15190,15190,258
|
|
20231129,165100,567472880,15190,15190,15190,15190,0
|
|
20231129,165000,567472880,15190,15190,15190,15190,0
|
|
20231129,164900,567472880,15190,15190,15190,15190,0
|
|
20231129,164800,567472880,15190,15190,15190,15190,0
|
|
20231129,164700,567472880,15190,15190,15190,15190,0
|
|
20231129,164600,567472880,15190,15190,15190,15190,0
|
|
20231129,164500,567472880,15190,15190,15190,15190,0
|
|
20231129,164400,567472880,15190,15190,15190,15190,0
|
|
20231129,164300,567472880,15190,15190,15190,15190,0
|
|
20231129,164200,567472880,15190,15190,15190,15190,0
|
|
20231129,164100,567472880,15190,15190,15190,15190,0
|
|
20231129,164000,567472880,15190,15190,15190,15190,0
|
|
20231129,163900,567472880,15190,15190,15190,15190,0
|
|
20231129,163800,567472880,15190,15190,15190,15190,0
|
|
20231129,163700,567472880,15190,15190,15190,15190,0
|
|
20231129,163600,567472880,15190,15190,15190,15190,0
|
|
20231129,163500,567472880,15190,15190,15190,15190,0
|
|
20231129,163400,567472880,15190,15190,15190,15190,0
|
|
20231129,163300,567472880,15190,15190,15190,15190,0
|
|
20231129,163200,567472880,15190,15190,15190,15190,0
|
|
20231129,163100,567472880,15190,15190,15190,15190,0
|
|
20231129,163000,567472880,15190,15190,15190,15190,0
|
|
20231129,162900,567472880,15190,15190,15190,15190,0
|
|
20231129,162800,567472880,15190,15190,15190,15190,0
|
|
20231129,162700,567472880,15190,15190,15190,15190,0
|
|
20231129,162600,567472880,15190,15190,15190,15190,0
|
|
20231129,162500,567472880,15190,15190,15190,15190,0
|
|
20231129,162400,567472880,15190,15190,15190,15190,0
|
|
20231129,162300,567472880,15190,15190,15190,15190,0
|
|
20231129,162200,567472880,15190,15190,15190,15190,258
|
|
20231129,162100,567472880,15190,15190,15190,15190,0
|
|
20231129,162000,567472880,15190,15190,15190,15190,0
|
|
20231129,161900,567472880,15190,15190,15190,15190,0
|
|
20231129,161800,567472880,15190,15190,15190,15190,0
|
|
20231129,161700,567472880,15190,15190,15190,15190,0
|
|
20231129,161600,567472880,15190,15190,15190,15190,0
|
|
20231129,161500,567472880,15190,15190,15190,15190,0
|
|
20231129,161400,567472880,15190,15190,15190,15190,0
|
|
20231129,161300,567472880,15190,15190,15190,15190,0
|
|
20231129,161200,567472880,15190,15190,15190,15190,0
|
|
20231129,161100,567472880,15190,15190,15190,15190,0
|
|
20231129,161000,567472880,15190,15190,15190,15190,0
|
|
20231129,160900,567472880,15190,15190,15190,15190,0
|
|
20231129,160800,567472880,15190,15190,15190,15190,0
|
|
20231129,160700,567472880,15190,15190,15190,15190,0
|
|
20231129,160600,567472880,15190,15190,15190,15190,0
|
|
20231129,160500,567472880,15190,15190,15190,15190,0
|
|
20231129,160400,567472880,15190,15190,15190,15190,0
|
|
20231129,160300,567472880,15190,15190,15190,15190,0
|
|
20231129,160200,567472880,15190,15190,15190,15190,0
|
|
20231129,160100,567472880,15190,15190,15190,15190,0
|
|
20231129,160000,567472880,15190,15190,15190,15190,0
|
|
20231129,155900,567472880,15190,15190,15190,15190,0
|
|
20231129,155800,567472880,15190,15190,15190,15190,0
|
|
20231129,155700,567472880,15190,15190,15190,15190,0
|
|
20231129,155600,567472880,15190,15190,15190,15190,0
|
|
20231129,155500,567472880,15190,15190,15190,15190,0
|
|
20231129,155400,567472880,15190,15190,15190,15190,0
|
|
20231129,155300,567472880,15190,15190,15190,15190,0
|
|
20231129,155200,567472880,15190,15190,15190,15190,258
|
|
20231129,155100,567472880,15190,15190,15190,15190,0
|
|
20231129,155000,567472880,15190,15190,15190,15190,0
|
|
20231129,154900,567472880,15190,15190,15190,15190,0
|
|
20231129,154800,567472880,15190,15190,15190,15190,0
|
|
20231129,154700,567472880,15190,15190,15190,15190,0
|
|
20231129,154600,567472880,15190,15190,15190,15190,0
|
|
20231129,154500,567472880,15190,15190,15190,15190,0
|
|
20231129,154400,567472880,15190,15190,15190,15190,0
|
|
20231129,154300,567472880,15190,15190,15190,15190,0
|
|
20231129,154200,567472880,15190,15190,15190,15190,0
|
|
20231129,154100,567472880,15190,15190,15190,15190,0
|
|
20231129,154000,567472880,15190,15190,15190,15190,0
|
|
20231129,153900,567472880,15190,15190,15190,15190,0
|
|
20231129,153800,567472880,15190,15190,15190,15190,0
|
|
20231129,153700,567472880,15190,15190,15190,15190,0
|
|
20231129,153600,567472880,15190,15190,15190,15190,0
|
|
20231129,153500,567472880,15190,15190,15190,15190,0
|
|
20231129,153400,567472880,15190,15190,15190,15190,0
|
|
20231129,153300,567472880,15190,15190,15190,15190,0
|
|
20231129,153200,567472880,15190,15190,15190,15190,0
|
|
20231129,153100,567472880,15190,15190,15190,15190,0
|
|
20231129,153000,567472880,15190,15190,15190,15190,258
|
|
20231129,152900,563553860,15190,15190,15190,15190,0
|
|
20231129,152800,563553860,15190,15190,15190,15190,0
|
|
20231129,152700,563553860,15190,15190,15190,15190,0
|
|
20231129,152600,563553860,15190,15190,15190,15190,0
|
|
20231129,152500,563553860,15190,15190,15190,15190,0
|
|
20231129,152400,563553860,15190,15190,15190,15190,0
|
|
20231129,152300,563553860,15190,15190,15190,15190,0
|
|
20231129,152200,563553860,15190,15190,15190,15190,0
|
|
20231129,152100,563553860,15190,15190,15190,15190,0
|
|
20231129,152000,563553860,15190,15190,15190,15190,0
|
|
20231129,151900,563553860,15190,15190,15190,15190,10
|
|
20231129,151800,563401960,15150,15150,15150,15150,151
|
|
20231129,151700,561114310,15190,15170,15190,15170,3
|
|
20231129,151600,561068780,15160,15160,15160,15160,6
|
|
20231129,151500,560977820,15170,15170,15170,15170,0
|
|
20231129,151400,560977820,15170,15170,15170,15170,0
|
|
20231129,151300,560977820,15170,15190,15190,15170,22
|
|
20231129,151200,560643880,15190,15170,15190,15170,77
|
|
20231129,151100,559475550,15170,15160,15170,15160,409
|
|
20231129,151000,553271210,15140,15140,15140,15140,0
|
|
20231129,150900,553271210,15140,15140,15140,15140,85
|
|
20231129,150800,551984310,15130,15130,15130,15130,1
|
|
20231129,150700,551969180,15130,15130,15130,15130,98
|
|
20231129,150600,550486440,15130,15130,15130,15130,2
|
|
20231129,150500,550456180,15130,15130,15130,15120,257
|
|
20231129,150400,546567920,15130,15130,15130,15130,0
|
|
20231129,150300,546567920,15130,15150,15150,15130,642
|
|
20231129,150200,536847660,15160,15160,15160,15160,0
|
|
20231129,150100,536847660,15160,15150,15160,15150,2
|
|
20231129,150000,536817350,15150,15150,15150,15150,58
|
|
20231129,145900,535938650,15160,15160,15160,15160,1
|
|
20231129,145800,535923490,15160,15160,15160,15160,48
|
|
20231129,145700,535195810,15160,15170,15170,15160,67
|
|
20231129,145600,534179940,15170,15170,15170,15170,211
|
|
20231129,145500,530979070,15170,15170,15170,15170,0
|
|
20231129,145400,530979070,15170,15170,15170,15170,59
|
|
20231129,145300,530084040,15170,15180,15180,15170,39
|
|
20231129,145200,529492360,15180,15180,15180,15180,0
|
|
20231129,145100,529492360,15180,15180,15180,15180,18
|
|
20231129,145000,529219120,15180,15180,15180,15180,0
|
|
20231129,144900,529219120,15180,15180,15180,15180,0
|
|
20231129,144800,529219120,15180,15180,15180,15180,28
|
|
20231129,144700,528794080,15190,15190,15190,15190,0
|
|
20231129,144600,528794080,15190,15190,15190,15190,0
|
|
20231129,144500,528794080,15190,15190,15190,15190,189
|
|
20231129,144400,525923170,15190,15190,15190,15190,33
|
|
20231129,144300,525421900,15200,15200,15200,15200,10
|
|
20231129,144200,525269900,15200,15200,15200,15200,54
|
|
20231129,144100,524449100,15200,15200,15200,15200,0
|
|
20231129,144000,524449100,15200,15200,15200,15200,183
|
|
20231129,143900,521667500,15200,15200,15200,15200,1
|
|
20231129,143800,521652300,15200,15200,15200,15200,122
|
|
20231129,143700,519797900,15210,15210,15210,15210,10
|
|
20231129,143600,519645800,15210,15210,15210,15210,0
|
|
20231129,143500,519645800,15210,15210,15210,15210,963
|
|
20231129,143400,504998570,15210,15210,15210,15210,15
|
|
20231129,143300,504770420,15210,15210,15210,15210,72
|
|
20231129,143200,503675300,15210,15220,15220,15210,142
|
|
20231129,143100,501514070,15220,15220,15220,15220,0
|
|
20231129,143000,501514070,15220,15220,15220,15220,0
|
|
20231129,142900,501514070,15220,15230,15230,15220,10
|
|
20231129,142800,501361860,15260,15260,15260,15260,0
|
|
20231129,142700,501361860,15260,15260,15260,15260,0
|
|
20231129,142600,501361860,15260,15260,15260,15260,0
|
|
20231129,142500,501361860,15260,15250,15260,15250,4
|
|
20231129,142400,501300850,15250,15250,15250,15250,1
|
|
20231129,142300,501285600,15250,15250,15260,15250,4
|
|
20231129,142200,501224590,15250,15250,15260,15240,55
|
|
20231129,142100,500385910,15210,15210,15210,15210,0
|
|
20231129,142000,500385910,15210,15210,15210,15210,41
|
|
20231129,141900,499762300,15200,15210,15210,15200,70
|
|
20231129,141800,498697620,15210,15210,15210,15210,0
|
|
20231129,141700,498697620,15210,15210,15210,15210,0
|
|
20231129,141600,498697620,15210,15220,15220,15210,300
|
|
20231129,141500,494132800,15220,15220,15220,15220,10
|
|
20231129,141400,493980600,15240,15240,15240,15240,0
|
|
20231129,141300,493980600,15240,15240,15240,15240,0
|
|
20231129,141200,493980600,15240,15240,15240,15240,0
|
|
20231129,141100,493980600,15240,15240,15240,15240,20
|
|
20231129,141000,493675800,15250,15240,15250,15240,1143
|
|
20231129,140900,476256080,15240,15240,15240,15240,10
|
|
20231129,140800,476103680,15250,15250,15250,15250,0
|
|
20231129,140700,476103680,15250,15250,15250,15250,0
|
|
20231129,140600,476103680,15250,15250,15250,15250,62
|
|
20231129,140500,475158180,15250,15250,15250,15250,70
|
|
20231129,140400,474090680,15250,15250,15250,15250,0
|
|
20231129,140300,474090680,15250,15250,15250,15250,0
|
|
20231129,140200,474090680,15250,15250,15250,15250,0
|
|
20231129,140100,474090680,15250,15250,15250,15250,21
|
|
20231129,140000,473770430,15250,15250,15250,15250,0
|
|
20231129,135900,473770430,15250,15260,15260,15250,70
|
|
20231129,135800,472702710,15260,15260,15260,15260,50
|
|
20231129,135700,471939710,15250,15250,15250,15250,0
|
|
20231129,135600,471939710,15250,15250,15250,15250,2
|
|
20231129,135500,471909210,15250,15250,15250,15250,20
|
|
20231129,135400,471604210,15250,15250,15250,15250,0
|
|
20231129,135300,471604210,15250,15250,15250,15250,0
|
|
20231129,135200,471604210,15250,15250,15250,15250,0
|
|
20231129,135100,471604210,15250,15250,15250,15250,1
|
|
20231129,135000,471588960,15270,15270,15270,15270,3
|
|
20231129,134900,471543150,15270,15250,15270,15250,160
|
|
20231129,134800,469100690,15240,15240,15240,15240,0
|
|
20231129,134700,469100690,15240,15240,15240,15240,146
|
|
20231129,134600,466875650,15240,15240,15240,15240,0
|
|
20231129,134500,466875650,15240,15240,15240,15240,0
|
|
20231129,134400,466875650,15240,15240,15240,15240,2
|
|
20231129,134300,466845170,15240,15240,15240,15240,6
|
|
20231129,134200,466753730,15240,15240,15240,15240,0
|
|
20231129,134100,466753730,15240,15240,15240,15240,1
|
|
20231129,134000,466738490,15210,15210,15210,15210,49
|
|
20231129,133900,465993200,15210,15210,15210,15210,0
|
|
20231129,133800,465993200,15210,15210,15210,15210,15
|
|
20231129,133700,465765050,15210,15210,15210,15210,0
|
|
20231129,133600,465765050,15210,15210,15210,15210,126
|
|
20231129,133500,463848590,15210,15210,15210,15210,0
|
|
20231129,133400,463848590,15210,15210,15210,15210,0
|
|
20231129,133300,463848590,15210,15210,15210,15210,0
|
|
20231129,133200,463848590,15210,15210,15210,15210,143
|
|
20231129,133100,461673560,15240,15240,15240,15240,0
|
|
20231129,133000,461673560,15240,15240,15240,15240,0
|
|
20231129,132900,461673560,15240,15240,15240,15240,5
|
|
20231129,132800,461597360,15210,15210,15210,15210,12
|
|
20231129,132700,461414840,15200,15200,15200,15200,0
|
|
20231129,132600,461414840,15200,15200,15200,15200,0
|
|
20231129,132500,461414840,15200,15200,15200,15200,0
|
|
20231129,132400,461414840,15200,15200,15200,15200,0
|
|
20231129,132300,461414840,15200,15200,15200,15200,0
|
|
20231129,132200,461414840,15200,15200,15200,15200,0
|
|
20231129,132100,461414840,15200,15200,15200,15200,164
|
|
20231129,132000,458922040,15240,15240,15240,15240,1
|
|
20231129,131900,458906800,15240,15210,15240,15210,5
|
|
20231129,131800,458830640,15210,15210,15210,15210,600
|
|
20231129,131700,449704640,15210,15210,15210,15210,0
|
|
20231129,131600,449704640,15210,15210,15210,15210,1
|
|
20231129,131500,449689430,15230,15210,15230,15210,239
|
|
20231129,131400,446053560,15210,15210,15210,15210,138
|
|
20231129,131300,443954580,15220,15220,15220,15220,0
|
|
20231129,131200,443954580,15220,15220,15220,15220,0
|
|
20231129,131100,443954580,15220,15220,15220,15220,0
|
|
20231129,131000,443954580,15220,15220,15220,15220,0
|
|
20231129,130900,443954580,15220,15220,15220,15220,0
|
|
20231129,130800,443954580,15220,15220,15220,15220,0
|
|
20231129,130700,443954580,15220,15220,15220,15220,0
|
|
20231129,130600,443954580,15220,15220,15220,15200,8
|
|
20231129,130500,443832900,15210,15210,15210,15210,50
|
|
20231129,130400,443072400,15230,15230,15230,15230,0
|
|
20231129,130300,443072400,15230,15230,15230,15230,0
|
|
20231129,130200,443072400,15230,15230,15230,15230,0
|
|
20231129,130100,443072400,15230,15230,15230,15230,0
|
|
20231129,130000,443072400,15230,15230,15230,15230,0
|
|
20231129,125900,443072400,15230,15230,15230,15230,0
|
|
20231129,125800,443072400,15230,15230,15230,15230,0
|
|
20231129,125700,443072400,15230,15230,15230,15230,0
|
|
20231129,125600,443072400,15230,15230,15230,15230,0
|
|
20231129,125500,443072400,15230,15230,15230,15230,2
|
|
20231129,125400,443041940,15200,15200,15200,15200,50
|
|
20231129,125300,442281940,15200,15200,15200,15200,150
|
|
20231129,125200,440001940,15200,15200,15200,15200,0
|
|
20231129,125100,440001940,15200,15200,15200,15200,1
|
|
20231129,125000,439986740,15230,15230,15230,15230,25
|
|
20231129,124900,439605990,15230,15230,15230,15230,0
|
|
20231129,124800,439605990,15230,15230,15230,15230,0
|
|
20231129,124700,439605990,15230,15230,15230,15230,0
|
|
20231129,124600,439605990,15230,15230,15230,15230,0
|
|
20231129,124500,439605990,15230,15230,15230,15230,0
|
|
20231129,124400,439605990,15230,15230,15230,15230,0
|
|
20231129,124300,439605990,15230,15230,15230,15230,1
|
|
20231129,124200,439590760,15190,15190,15190,15190,83
|
|
20231129,124100,438329990,15190,15190,15190,15190,0
|
|
20231129,124000,438329990,15190,15190,15190,15190,0
|
|
20231129,123900,438329990,15190,15190,15190,15190,0
|
|
20231129,123800,438329990,15190,15190,15190,15190,0
|
|
20231129,123700,438329990,15190,15190,15190,15190,10
|
|
20231129,123600,438178090,15190,15190,15190,15190,0
|
|
20231129,123500,438178090,15190,15170,15190,15160,200
|
|
20231129,123400,435142200,15180,15180,15180,15180,33
|
|
20231129,123300,434641260,15190,15190,15190,15190,0
|
|
20231129,123200,434641260,15190,15190,15190,15190,67
|
|
20231129,123100,433623530,15190,15190,15190,15190,0
|
|
20231129,123000,433623530,15190,15190,15190,15190,0
|
|
20231129,122900,433623530,15190,15190,15190,15190,9
|
|
20231129,122800,433486820,15200,15200,15200,15200,248
|
|
20231129,122700,429717220,15200,15200,15200,15200,0
|
|
20231129,122600,429717220,15200,15200,15200,15200,0
|
|
20231129,122500,429717220,15200,15200,15200,15200,0
|
|
20231129,122400,429717220,15200,15210,15210,15200,551
|
|
20231129,122300,421341520,15210,15210,15210,15210,1
|
|
20231129,122200,421326310,15200,15200,15200,15200,0
|
|
20231129,122100,421326310,15200,15200,15200,15200,0
|
|
20231129,122000,421326310,15200,15200,15200,15200,0
|
|
20231129,121900,421326310,15200,15200,15200,15200,49
|
|
20231129,121800,420581510,15190,15190,15190,15190,0
|
|
20231129,121700,420581510,15190,15190,15190,15190,0
|
|
20231129,121600,420581510,15190,15190,15190,15190,3
|
|
20231129,121500,420535940,15190,15190,15190,15190,0
|
|
20231129,121400,420535940,15190,15190,15190,15190,55
|
|
20231129,121300,419700490,15230,15230,15230,15230,47
|
|
20231129,121200,418984680,15230,15230,15230,15230,0
|
|
20231129,121100,418984680,15230,15220,15230,15220,12
|
|
20231129,121000,418801950,15230,15230,15230,15230,0
|
|
20231129,120900,418801950,15230,15230,15230,15230,0
|
|
20231129,120800,418801950,15230,15230,15230,15230,0
|
|
20231129,120700,418801950,15230,15230,15230,15230,0
|
|
20231129,120600,418801950,15230,15230,15230,15230,0
|
|
20231129,120500,418801950,15230,15190,15230,15190,11
|
|
20231129,120400,418634700,15200,15200,15200,15200,1411
|
|
20231129,120300,397187500,15210,15210,15210,15210,292
|
|
20231129,120200,392746180,15210,15210,15210,15210,0
|
|
20231129,120100,392746180,15210,15210,15210,15210,0
|
|
20231129,120000,392746180,15210,15210,15210,15210,14
|
|
20231129,115900,392533240,15210,15220,15220,15210,31
|
|
20231129,115800,392061430,15220,15220,15220,15220,5
|
|
20231129,115700,391985330,15220,15220,15220,15220,0
|
|
20231129,115600,391985330,15220,15220,15220,15220,0
|
|
20231129,115500,391985330,15220,15220,15220,15220,5
|
|
20231129,115400,391909230,15220,15220,15220,15220,26
|
|
20231129,115300,391513510,15220,15220,15220,15220,5
|
|
20231129,115200,391437410,15220,15220,15220,15220,0
|
|
20231129,115100,391437410,15220,15230,15230,15220,175
|
|
20231129,115000,388773760,15230,15230,15230,15230,0
|
|
20231129,114900,388773760,15230,15230,15230,15230,5
|
|
20231129,114800,388697610,15230,15230,15230,15230,0
|
|
20231129,114700,388697610,15230,15230,15230,15230,0
|
|
20231129,114600,388697610,15230,15250,15250,15230,69
|
|
20231129,114500,387646350,15270,15240,15270,15240,2
|
|
20231129,114400,387615840,15240,15240,15240,15240,5
|
|
20231129,114300,387539640,15270,15270,15270,15270,0
|
|
20231129,114200,387539640,15270,15240,15270,15240,10
|
|
20231129,114100,387387090,15240,15240,15240,15240,80
|
|
20231129,114000,386167890,15230,15270,15270,15230,6
|
|
20231129,113900,386076470,15270,15270,15270,15270,0
|
|
20231129,113800,386076470,15270,15270,15270,15270,7
|
|
20231129,113700,385969580,15230,15240,15240,15230,87
|
|
20231129,113600,384643750,15230,15230,15230,15230,0
|
|
20231129,113500,384643750,15230,15230,15230,15230,5
|
|
20231129,113400,384567600,15230,15230,15230,15230,0
|
|
20231129,113300,384567600,15230,15230,15230,15230,5
|
|
20231129,113200,384491450,15250,15250,15250,15250,60
|
|
20231129,113100,383576450,15270,15230,15270,15230,10
|
|
20231129,113000,383423950,15240,15230,15240,15230,424
|
|
20231129,112900,376966320,15220,15220,15220,15220,5
|
|
20231129,112800,376890220,15220,15230,15230,15220,13
|
|
20231129,112700,376692240,15230,15230,15230,15230,0
|
|
20231129,112600,376692240,15230,15230,15230,15230,5
|
|
20231129,112500,376616090,15230,15230,15230,15230,20
|
|
20231129,112400,376311490,15230,15230,15230,15230,5
|
|
20231129,112300,376235340,15240,15240,15240,15240,89
|
|
20231129,112200,374878980,15240,15270,15270,15240,22
|
|
20231129,112100,374543190,15270,15270,15270,15270,3
|
|
20231129,112000,374497380,15250,15240,15250,15240,15
|
|
20231129,111900,374268680,15250,15260,15260,15250,51
|
|
20231129,111800,373490820,15260,15260,15260,15260,0
|
|
20231129,111700,373490820,15260,15260,15260,15260,6
|
|
20231129,111600,373399260,15260,15260,15260,15260,5
|
|
20231129,111500,373322960,15260,15260,15270,15260,177
|
|
20231129,111400,370620360,15240,15240,15240,15240,0
|
|
20231129,111300,370620360,15240,15220,15240,15220,35
|
|
20231129,111200,370087060,15200,15200,15200,15200,0
|
|
20231129,111100,370087060,15200,15200,15200,15200,5
|
|
20231129,111000,370011060,15200,15200,15200,15200,15
|
|
20231129,110900,369783060,15200,15260,15260,15200,32
|
|
20231129,110800,369296540,15200,15200,15200,15200,5
|
|
20231129,110700,369220540,15260,15260,15260,15260,16
|
|
20231129,110600,368976380,15200,15200,15200,15200,5
|
|
20231129,110500,368900380,15220,15200,15220,15200,278
|
|
20231129,110400,364670160,15180,15180,15180,15170,20
|
|
20231129,110300,364366610,15170,15170,15170,15170,0
|
|
20231129,110200,364366610,15170,15180,15180,15170,213
|
|
20231129,110100,361134270,15200,15200,15200,15200,0
|
|
20231129,110000,361134270,15200,15170,15200,15170,30
|
|
20231129,105900,360679020,15170,15170,15170,15170,0
|
|
20231129,105800,360679020,15170,15170,15170,15170,64
|
|
20231129,105700,359708140,15170,15170,15170,15170,5
|
|
20231129,105600,359632290,15170,15170,15170,15170,10
|
|
20231129,105500,359480590,15170,15170,15170,15170,7
|
|
20231129,105400,359374400,15200,15200,15200,15200,0
|
|
20231129,105300,359374400,15200,15180,15200,15160,43
|
|
20231129,105200,358721760,15160,15160,15160,15160,1
|
|
20231129,105100,358706600,15150,15140,15150,15140,25
|
|
20231129,105000,358327910,15140,15140,15140,15140,36
|
|
20231129,104900,357782870,15150,15140,15150,15140,28
|
|
20231129,104800,357358940,15150,15140,15150,15140,43
|
|
20231129,104700,356707870,15160,15140,15160,15130,736
|
|
20231129,104600,345569420,15140,15200,15200,15140,298
|
|
20231129,104500,341040180,15130,15170,15200,15130,48
|
|
20231129,104400,340312920,15140,15220,15270,14400,8247
|
|
20231129,104300,216557230,15280,15280,15280,15280,0
|
|
20231129,104200,216557230,15280,15280,15280,15220,8
|
|
20231129,104100,216435350,15220,15220,15220,15220,0
|
|
20231129,104000,216435350,15220,15220,15220,15220,207
|
|
20231129,103900,213284810,15220,15230,15240,15220,110
|
|
20231129,103800,211609240,15220,15220,15220,15220,0
|
|
20231129,103700,211609240,15220,15220,15220,15220,6
|
|
20231129,103600,211517920,15210,15210,15210,15210,369
|
|
20231129,103500,205905430,15200,15280,15280,15200,1329
|
|
20231129,103400,185681650,15280,15280,15280,15280,0
|
|
20231129,103300,185681650,15280,15280,15280,15280,52
|
|
20231129,103200,184887090,15280,15280,15280,15280,8
|
|
20231129,103100,184764850,15280,15280,15280,15280,1
|
|
20231129,103000,184749570,15290,15290,15290,15290,35
|
|
20231129,102900,184214420,15290,15290,15290,15290,0
|
|
20231129,102800,184214420,15290,15290,15290,15290,6
|
|
20231129,102700,184122680,15290,15290,15290,15290,0
|
|
20231129,102600,184122680,15290,15300,15300,15290,72
|
|
20231129,102500,183021770,15300,15310,15310,15300,147
|
|
20231129,102400,180772600,15300,15310,15310,15300,149
|
|
20231129,102300,178491470,15310,15310,15310,15310,179
|
|
20231129,102200,175750980,15310,15330,15330,15310,3
|
|
20231129,102100,175705010,15350,15320,15350,15320,15
|
|
20231129,102000,175475180,15320,15320,15320,15320,30
|
|
20231129,101900,175015580,15320,15320,15320,15320,6
|
|
20231129,101800,174923660,15350,15310,15350,15310,106
|
|
20231129,101700,173297390,15310,15310,15310,15310,1
|
|
20231129,101600,173282080,15320,15320,15320,15320,0
|
|
20231129,101500,173282080,15320,15320,15320,15320,1
|
|
20231129,101400,173266760,15340,15340,15340,15340,0
|
|
20231129,101300,173266760,15340,15330,15340,15330,11
|
|
20231129,101200,173098080,15340,15340,15340,15340,10
|
|
20231129,101100,172944680,15340,15310,15350,15210,319
|
|
20231129,101000,168073970,15310,15310,15310,15310,5
|
|
20231129,100900,167997420,15310,15310,15310,15310,1
|
|
20231129,100800,167982110,15270,15290,15310,15270,80
|
|
20231129,100700,166759530,15290,15290,15290,15290,0
|
|
20231129,100600,166759530,15290,15300,15300,15290,13
|
|
20231129,100500,166560740,15310,15310,15310,15310,0
|
|
20231129,100400,166560740,15310,15310,15310,15310,1
|
|
20231129,100300,166545430,15320,15320,15320,15320,0
|
|
20231129,100200,166545430,15320,15320,15320,15320,4
|
|
20231129,100100,166484150,15330,15330,15330,15330,3
|
|
20231129,100000,166438160,15340,15340,15340,15340,1
|
|
20231129,095900,166422820,15340,15340,15340,15330,3
|
|
20231129,095800,166376810,15330,15360,15360,15300,5
|
|
20231129,095700,166300210,15220,15220,15220,15220,6
|
|
20231129,095600,166208890,15370,15260,15370,15260,55
|
|
20231129,095500,165367360,15200,15200,15200,15190,37
|
|
20231129,095400,164805020,15200,15200,15200,15200,54
|
|
20231129,095300,163984220,15200,15200,15200,15200,7
|
|
20231129,095200,163877820,15210,15200,15260,15200,4
|
|
20231129,095100,163816940,15200,15210,15210,15200,614
|
|
20231129,095000,154484030,15200,15200,15210,15200,17
|
|
20231129,094900,154225530,15200,15180,15200,15180,38
|
|
20231129,094800,153648510,15190,15210,15210,15190,488
|
|
20231129,094700,146230220,15210,15210,15210,15210,7
|
|
20231129,094600,146123750,15210,15210,15210,15210,6
|
|
20231129,094500,146032490,15210,15220,15220,15210,60
|
|
20231129,094400,145119760,15370,15210,15370,15210,8
|
|
20231129,094300,144997920,15370,15210,15370,15210,4
|
|
20231129,094200,144936780,15210,15240,15240,15210,49
|
|
20231129,094100,144190630,15390,15190,15390,15190,528
|
|
20231129,094000,136098120,15190,15230,15230,15190,875
|
|
20231129,093900,122796050,15230,15350,15350,15230,612
|
|
20231129,093800,113457270,15380,15380,15380,15380,1
|
|
20231129,093700,113441890,15280,15280,15280,15280,301
|
|
20231129,093600,108842610,15270,15300,15300,15270,185
|
|
20231129,093500,106012410,15300,15320,15320,15290,376
|
|
20231129,093400,100254440,15330,15330,15330,15330,4
|
|
20231129,093300,100193120,15330,15330,15400,15330,140
|
|
20231129,093200,98046850,15340,15340,15340,15330,113
|
|
20231129,093100,96314430,15340,15340,15340,15340,51
|
|
20231129,093000,95532090,15340,15390,15390,15340,169
|
|
20231129,092900,92931480,15340,15340,15340,15340,5
|
|
20231129,092800,92854780,15350,15390,15390,15350,20
|
|
20231129,092700,92547580,15340,15340,15340,15340,0
|
|
20231129,092600,92547580,15340,15340,15340,15340,6
|
|
20231129,092500,92455540,15340,15340,15340,15340,0
|
|
20231129,092400,92455540,15340,15340,15340,15340,35
|
|
20231129,092300,91918640,15330,15340,15340,15330,313
|
|
20231129,092200,87120240,15330,15350,15350,15330,100
|
|
20231129,092100,85586000,15350,15360,15360,15350,452
|
|
20231129,092000,78647330,15360,15360,15360,15360,100
|
|
20231129,091900,77111330,15360,15420,15420,15360,7
|
|
20231129,091800,77003750,15360,15360,15360,15360,0
|
|
20231129,091700,77003750,15360,15360,15360,15360,64
|
|
20231129,091600,76020710,15360,15360,15360,15360,50
|
|
20231129,091500,75252710,15420,15370,15420,15350,57
|
|
20231129,091400,74377330,15350,15350,15350,15350,320
|
|
20231129,091300,69465330,15350,15420,15420,15350,3213
|
|
20231129,091200,20143370,15430,15460,15460,15430,5
|
|
20231129,091100,20066130,15440,15470,15470,15440,7
|
|
20231129,091000,19958000,15370,15370,15370,15370,16
|
|
20231129,090900,19712080,15350,15400,15400,15350,380
|
|
20231129,090800,13875680,15350,15340,15350,15340,14
|
|
20231129,090700,13660840,15340,15340,15340,15340,0
|
|
20231129,090600,13660840,15340,15350,15350,15340,185
|
|
20231129,090500,10822090,15400,15400,15400,15400,0
|
|
20231129,090400,10822090,15400,15400,15400,15400,2
|
|
20231129,090300,10791290,15470,15470,15470,15470,1
|
|
20231129,090200,10775820,15350,15350,15350,15350,20
|
|
20231129,090100,10468820,15350,15400,15470,15350,189
|
|
20231129,090000,7558160,15400,15320,15400,15320,492
|