579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183600,621229390,19270,19270,19270,19270,126
|
|
20231129,183500,621229390,19270,19270,19270,19270,0
|
|
20231129,183400,621229390,19270,19270,19270,19270,0
|
|
20231129,183300,621229390,19270,19270,19270,19270,0
|
|
20231129,183200,621229390,19270,19270,19270,19270,0
|
|
20231129,183100,621229390,19270,19270,19270,19270,0
|
|
20231129,183000,621229390,19270,19270,19270,19270,0
|
|
20231129,182900,621229390,19270,19270,19270,19270,0
|
|
20231129,182800,621229390,19270,19270,19270,19270,0
|
|
20231129,182700,621229390,19270,19270,19270,19270,0
|
|
20231129,182600,621229390,19270,19270,19270,19270,0
|
|
20231129,182500,621229390,19270,19270,19270,19270,0
|
|
20231129,182400,621229390,19270,19270,19270,19270,0
|
|
20231129,182300,621229390,19270,19270,19270,19270,0
|
|
20231129,182200,621229390,19270,19270,19270,19270,0
|
|
20231129,182100,621229390,19270,19270,19270,19270,0
|
|
20231129,182000,621229390,19270,19270,19270,19270,0
|
|
20231129,181900,621229390,19270,19270,19270,19270,0
|
|
20231129,181800,621229390,19270,19270,19270,19270,0
|
|
20231129,181700,621229390,19270,19270,19270,19270,0
|
|
20231129,181600,621229390,19270,19270,19270,19270,0
|
|
20231129,181500,621229390,19270,19270,19270,19270,0
|
|
20231129,181400,621229390,19270,19270,19270,19270,0
|
|
20231129,181300,621229390,19270,19270,19270,19270,0
|
|
20231129,181200,621229390,19270,19270,19270,19270,0
|
|
20231129,181100,621229390,19270,19270,19270,19270,0
|
|
20231129,181000,621229390,19270,19270,19270,19270,0
|
|
20231129,180900,621229390,19270,19270,19270,19270,0
|
|
20231129,180800,621229390,19270,19270,19270,19270,0
|
|
20231129,180700,621229390,19270,19270,19270,19270,0
|
|
20231129,180600,621229390,19270,19270,19270,19270,126
|
|
20231129,180500,621229390,19270,19270,19270,19270,0
|
|
20231129,180400,621229390,19270,19270,19270,19270,0
|
|
20231129,180300,621229390,19270,19270,19270,19270,0
|
|
20231129,180200,621229390,19270,19270,19270,19270,0
|
|
20231129,180100,621229390,19270,19270,19270,19270,0
|
|
20231129,180000,621229390,19270,19270,19270,19270,0
|
|
20231129,175900,621229390,19270,19270,19270,19270,0
|
|
20231129,175800,621229390,19270,19270,19270,19270,0
|
|
20231129,175700,621229390,19270,19270,19270,19270,0
|
|
20231129,175600,621229390,19270,19270,19270,19270,0
|
|
20231129,175500,621229390,19270,19270,19270,19270,0
|
|
20231129,175400,621229390,19270,19270,19270,19270,0
|
|
20231129,175300,621229390,19270,19270,19270,19270,0
|
|
20231129,175200,621229390,19270,19270,19270,19270,0
|
|
20231129,175100,621229390,19270,19270,19270,19270,0
|
|
20231129,175000,621229390,19270,19270,19270,19270,0
|
|
20231129,174900,621229390,19270,19270,19270,19270,0
|
|
20231129,174800,621229390,19270,19270,19270,19270,0
|
|
20231129,174700,621229390,19270,19270,19270,19270,0
|
|
20231129,174600,621229390,19270,19270,19270,19270,0
|
|
20231129,174500,621229390,19270,19270,19270,19270,0
|
|
20231129,174400,621229390,19270,19270,19270,19270,0
|
|
20231129,174300,621229390,19270,19270,19270,19270,0
|
|
20231129,174200,621229390,19270,19270,19270,19270,0
|
|
20231129,174100,621229390,19270,19270,19270,19270,0
|
|
20231129,174000,621229390,19270,19270,19270,19270,0
|
|
20231129,173900,621229390,19270,19270,19270,19270,0
|
|
20231129,173800,621229390,19270,19270,19270,19270,0
|
|
20231129,173700,621229390,19270,19270,19270,19270,0
|
|
20231129,173600,621229390,19270,19270,19270,19270,126
|
|
20231129,173500,621229390,19270,19270,19270,19270,0
|
|
20231129,173400,621229390,19270,19270,19270,19270,0
|
|
20231129,173300,621229390,19270,19270,19270,19270,0
|
|
20231129,173200,621229390,19270,19270,19270,19270,0
|
|
20231129,173100,621229390,19270,19270,19270,19270,0
|
|
20231129,173000,621229390,19270,19270,19270,19270,0
|
|
20231129,172900,621229390,19270,19270,19270,19270,0
|
|
20231129,172800,621229390,19270,19270,19270,19270,0
|
|
20231129,172700,621229390,19270,19270,19270,19270,0
|
|
20231129,172600,621229390,19270,19270,19270,19270,0
|
|
20231129,172500,621229390,19270,19270,19270,19270,0
|
|
20231129,172400,621229390,19270,19270,19270,19270,0
|
|
20231129,172300,621229390,19270,19270,19270,19270,0
|
|
20231129,172200,621229390,19270,19270,19270,19270,0
|
|
20231129,172100,621229390,19270,19270,19270,19270,0
|
|
20231129,172000,621229390,19270,19270,19270,19270,0
|
|
20231129,171900,621229390,19270,19270,19270,19270,0
|
|
20231129,171800,621229390,19270,19270,19270,19270,0
|
|
20231129,171700,621229390,19270,19270,19270,19270,0
|
|
20231129,171600,621229390,19270,19270,19270,19270,0
|
|
20231129,171500,621229390,19270,19270,19270,19270,0
|
|
20231129,171400,621229390,19270,19270,19270,19270,0
|
|
20231129,171300,621229390,19270,19270,19270,19270,0
|
|
20231129,171200,621229390,19270,19270,19270,19270,0
|
|
20231129,171100,621229390,19270,19270,19270,19270,0
|
|
20231129,171000,621229390,19270,19270,19270,19270,0
|
|
20231129,170900,621229390,19270,19270,19270,19270,0
|
|
20231129,170800,621229390,19270,19270,19270,19270,0
|
|
20231129,170700,621229390,19270,19270,19270,19270,0
|
|
20231129,170600,621229390,19270,19270,19270,19270,126
|
|
20231129,170500,621229390,19270,19270,19270,19270,0
|
|
20231129,170400,621229390,19270,19270,19270,19270,0
|
|
20231129,170300,621229390,19270,19270,19270,19270,0
|
|
20231129,170200,621229390,19270,19270,19270,19270,0
|
|
20231129,170100,621229390,19270,19270,19270,19270,0
|
|
20231129,170000,621229390,19270,19270,19270,19270,0
|
|
20231129,165900,621229390,19270,19270,19270,19270,0
|
|
20231129,165800,621229390,19270,19270,19270,19270,0
|
|
20231129,165700,621229390,19270,19270,19270,19270,0
|
|
20231129,165600,621229390,19270,19270,19270,19270,0
|
|
20231129,165500,621229390,19270,19270,19270,19270,0
|
|
20231129,165400,621229390,19270,19270,19270,19270,0
|
|
20231129,165300,621229390,19270,19270,19270,19270,0
|
|
20231129,165200,621229390,19270,19270,19270,19270,0
|
|
20231129,165100,621229390,19270,19270,19270,19270,0
|
|
20231129,165000,621229390,19270,19270,19270,19270,0
|
|
20231129,164900,621229390,19270,19270,19270,19270,0
|
|
20231129,164800,621229390,19270,19270,19270,19270,0
|
|
20231129,164700,621229390,19270,19270,19270,19270,0
|
|
20231129,164600,621229390,19270,19270,19270,19270,0
|
|
20231129,164500,621229390,19270,19270,19270,19270,0
|
|
20231129,164400,621229390,19270,19270,19270,19270,0
|
|
20231129,164300,621229390,19270,19270,19270,19270,0
|
|
20231129,164200,621229390,19270,19270,19270,19270,0
|
|
20231129,164100,621229390,19270,19270,19270,19270,0
|
|
20231129,164000,621229390,19270,19270,19270,19270,0
|
|
20231129,163900,621229390,19270,19270,19270,19270,0
|
|
20231129,163800,621229390,19270,19270,19270,19270,0
|
|
20231129,163700,621229390,19270,19270,19270,19270,0
|
|
20231129,163600,621229390,19270,19270,19270,19270,126
|
|
20231129,163500,621229390,19270,19270,19270,19270,0
|
|
20231129,163400,621229390,19270,19270,19270,19270,0
|
|
20231129,163300,621229390,19270,19270,19270,19270,0
|
|
20231129,163200,621229390,19270,19270,19270,19270,0
|
|
20231129,163100,621229390,19270,19270,19270,19270,0
|
|
20231129,163000,621229390,19270,19270,19270,19270,0
|
|
20231129,162900,621229390,19270,19270,19270,19270,0
|
|
20231129,162800,621229390,19270,19270,19270,19270,0
|
|
20231129,162700,621229390,19270,19270,19270,19270,0
|
|
20231129,162600,621229390,19270,19270,19270,19270,0
|
|
20231129,162500,621229390,19270,19270,19270,19270,0
|
|
20231129,162400,621229390,19270,19270,19270,19270,0
|
|
20231129,162300,621229390,19270,19270,19270,19270,0
|
|
20231129,162200,621229390,19270,19270,19270,19270,0
|
|
20231129,162100,621229390,19270,19270,19270,19270,0
|
|
20231129,162000,621229390,19270,19270,19270,19270,0
|
|
20231129,161900,621229390,19270,19270,19270,19270,0
|
|
20231129,161800,621229390,19270,19270,19270,19270,0
|
|
20231129,161700,621229390,19270,19270,19270,19270,0
|
|
20231129,161600,621229390,19270,19270,19270,19270,0
|
|
20231129,161500,621229390,19270,19270,19270,19270,0
|
|
20231129,161400,621229390,19270,19270,19270,19270,0
|
|
20231129,161300,621229390,19270,19270,19270,19270,0
|
|
20231129,161200,621229390,19270,19270,19270,19270,0
|
|
20231129,161100,621229390,19270,19270,19270,19270,0
|
|
20231129,161000,621229390,19270,19270,19270,19270,0
|
|
20231129,160900,621229390,19270,19270,19270,19270,0
|
|
20231129,160800,621229390,19270,19270,19270,19270,0
|
|
20231129,160700,621229390,19270,19270,19270,19270,0
|
|
20231129,160600,621229390,19270,19270,19270,19270,126
|
|
20231129,160500,621229390,19270,19270,19270,19270,0
|
|
20231129,160400,621229390,19270,19270,19270,19270,0
|
|
20231129,160300,621229390,19270,19270,19270,19270,0
|
|
20231129,160200,621229390,19270,19270,19270,19270,0
|
|
20231129,160100,621229390,19270,19270,19270,19270,0
|
|
20231129,160000,621229390,19270,19270,19270,19270,0
|
|
20231129,155900,621229390,19270,19270,19270,19270,0
|
|
20231129,155800,621229390,19270,19270,19270,19270,0
|
|
20231129,155700,621229390,19270,19270,19270,19270,0
|
|
20231129,155600,621229390,19270,19270,19270,19270,0
|
|
20231129,155500,621229390,19270,19270,19270,19270,0
|
|
20231129,155400,621229390,19270,19270,19270,19270,0
|
|
20231129,155300,621229390,19270,19270,19270,19270,0
|
|
20231129,155200,621229390,19270,19270,19270,19270,0
|
|
20231129,155100,621229390,19270,19270,19270,19270,0
|
|
20231129,155000,621229390,19270,19270,19270,19270,0
|
|
20231129,154900,621229390,19270,19270,19270,19270,0
|
|
20231129,154800,621229390,19270,19270,19270,19270,0
|
|
20231129,154700,621229390,19270,19270,19270,19270,0
|
|
20231129,154600,621229390,19270,19270,19270,19270,0
|
|
20231129,154500,621229390,19270,19270,19270,19270,0
|
|
20231129,154400,621229390,19270,19270,19270,19270,0
|
|
20231129,154300,621229390,19270,19270,19270,19270,0
|
|
20231129,154200,621229390,19270,19270,19270,19270,0
|
|
20231129,154100,621229390,19270,19270,19270,19270,0
|
|
20231129,154000,621229390,19270,19270,19270,19270,0
|
|
20231129,153900,621229390,19270,19270,19270,19270,0
|
|
20231129,153800,621229390,19270,19270,19270,19270,0
|
|
20231129,153700,621229390,19270,19270,19270,19270,0
|
|
20231129,153600,621229390,19270,19270,19270,19270,126
|
|
20231129,153500,621229390,19270,19270,19270,19270,0
|
|
20231129,153400,621229390,19270,19270,19270,19270,0
|
|
20231129,153300,621229390,19270,19270,19270,19270,0
|
|
20231129,153200,621229390,19270,19270,19270,19270,0
|
|
20231129,153100,621229390,19270,19270,19270,19270,0
|
|
20231129,153000,621229390,19270,19270,19270,19270,126
|
|
20231129,152900,618801370,19270,19270,19270,19270,0
|
|
20231129,152800,618801370,19270,19270,19270,19270,0
|
|
20231129,152700,618801370,19270,19270,19270,19270,0
|
|
20231129,152600,618801370,19270,19270,19270,19270,0
|
|
20231129,152500,618801370,19270,19270,19270,19270,0
|
|
20231129,152400,618801370,19270,19270,19270,19270,0
|
|
20231129,152300,618801370,19270,19270,19270,19270,0
|
|
20231129,152200,618801370,19270,19270,19270,19270,0
|
|
20231129,152100,618801370,19270,19270,19270,19270,0
|
|
20231129,152000,618801370,19270,19270,19270,19270,0
|
|
20231129,151900,618801370,19270,19160,19270,19160,11
|
|
20231129,151800,618589510,19270,19160,19270,19160,57
|
|
20231129,151700,617494490,19200,19200,19200,19160,21
|
|
20231129,151600,617091330,19160,19200,19200,19160,41
|
|
20231129,151500,616304170,19160,19160,19160,19160,200
|
|
20231129,151400,612472170,19160,19170,19170,19160,33
|
|
20231129,151300,611839860,19170,19170,19170,19170,2
|
|
20231129,151200,611801520,19200,19200,19200,19200,0
|
|
20231129,151100,611801520,19200,19170,19200,19170,63
|
|
20231129,151000,610592600,19180,19180,19180,19180,4
|
|
20231129,150900,610515880,19180,19180,19180,19180,1
|
|
20231129,150800,610496700,19190,19170,19190,19170,23
|
|
20231129,150700,610055400,19190,19190,19190,19170,31
|
|
20231129,150600,609460530,19170,19170,19190,19170,27
|
|
20231129,150500,608942500,19190,19170,19190,19160,30
|
|
20231129,150400,608366870,19170,19170,19170,19170,11
|
|
20231129,150300,608156000,19170,19170,19170,19170,0
|
|
20231129,150200,608156000,19170,19160,19170,19160,83
|
|
20231129,150100,606564920,19170,19170,19170,19170,0
|
|
20231129,150000,606564920,19170,19170,19170,19170,11
|
|
20231129,145900,606354050,19170,19170,19170,19170,1
|
|
20231129,145800,606334880,19180,19160,19180,19160,5
|
|
20231129,145700,606239010,19160,19160,19160,19160,3
|
|
20231129,145600,606181530,19160,19160,19160,19160,0
|
|
20231129,145500,606181530,19160,19160,19160,19160,62
|
|
20231129,145400,604993610,19160,19170,19170,19160,50
|
|
20231129,145300,604035120,19170,19170,19170,19170,6
|
|
20231129,145200,603920100,19170,19160,19170,19160,3
|
|
20231129,145100,603862600,19160,19160,19160,19160,4
|
|
20231129,145000,603785960,19160,19160,19160,19160,18
|
|
20231129,144900,603441080,19160,19170,19170,19160,100
|
|
20231129,144800,601524480,19160,19160,19160,19160,0
|
|
20231129,144700,601524480,19160,19160,19160,19160,1
|
|
20231129,144600,601505320,19160,19160,19160,19160,3
|
|
20231129,144500,601447840,19160,19160,19160,19160,1
|
|
20231129,144400,601428680,19160,19160,19160,19160,0
|
|
20231129,144300,601428680,19160,19160,19160,19160,20
|
|
20231129,144200,601045480,19160,19160,19160,19160,2
|
|
20231129,144100,601007160,19160,19160,19160,19160,1
|
|
20231129,144000,600988000,19200,19160,19200,19160,51
|
|
20231129,143900,600008840,19160,19160,19160,19160,0
|
|
20231129,143800,600008840,19160,19160,19160,19160,42
|
|
20231129,143700,599204120,19170,19170,19170,19170,144
|
|
20231129,143600,596443640,19170,19170,19170,19170,0
|
|
20231129,143500,596443640,19170,19170,19170,19170,0
|
|
20231129,143400,596443640,19170,19170,19210,19170,12
|
|
20231129,143300,596213200,19170,19240,19240,19170,174
|
|
20231129,143200,592870810,19240,19220,19240,19180,55
|
|
20231129,143100,591812970,19200,19170,19200,19170,59
|
|
20231129,143000,590680200,19180,19170,19180,19170,36
|
|
20231129,142900,589989750,19180,19180,19180,19180,0
|
|
20231129,142800,589989750,19180,19180,19180,19180,0
|
|
20231129,142700,589989750,19180,19180,19180,19180,0
|
|
20231129,142600,589989750,19180,19180,19180,19180,58
|
|
20231129,142500,588877310,19180,19180,19180,19180,326
|
|
20231129,142400,582624630,19170,19170,19170,19170,0
|
|
20231129,142300,582624630,19170,19170,19170,19170,0
|
|
20231129,142200,582624630,19170,19170,19170,19170,0
|
|
20231129,142100,582624630,19170,19170,19170,19170,1
|
|
20231129,142000,582605460,19170,19170,19170,19170,0
|
|
20231129,141900,582605460,19170,19170,19170,19170,0
|
|
20231129,141800,582605460,19170,19170,19170,19170,0
|
|
20231129,141700,582605460,19170,19170,19170,19170,5
|
|
20231129,141600,582509610,19180,19180,19180,19180,87
|
|
20231129,141500,580840950,19170,19170,19170,19170,28
|
|
20231129,141400,580304190,19170,19170,19170,19170,100
|
|
20231129,141300,578387190,19170,19190,19190,19170,52
|
|
20231129,141200,577390310,19170,19170,19170,19170,7
|
|
20231129,141100,577256120,19170,19170,19170,19170,20
|
|
20231129,141000,576872720,19170,19190,19190,19170,1096
|
|
20231129,140900,555843590,19190,19190,19190,19190,0
|
|
20231129,140800,555843590,19190,19190,19190,19190,0
|
|
20231129,140700,555843590,19190,19190,19190,19190,0
|
|
20231129,140600,555843590,19190,19190,19190,19190,0
|
|
20231129,140500,555843590,19190,19190,19190,19190,0
|
|
20231129,140400,555843590,19190,19190,19190,19190,0
|
|
20231129,140300,555843590,19190,19190,19190,19190,10
|
|
20231129,140200,555651690,19200,19200,19200,19200,0
|
|
20231129,140100,555651690,19200,19200,19200,19200,0
|
|
20231129,140000,555651690,19200,19200,19200,19200,0
|
|
20231129,135900,555651690,19200,19200,19200,19200,0
|
|
20231129,135800,555651690,19200,19200,19200,19200,10
|
|
20231129,135700,555459690,19190,19190,19190,19190,5
|
|
20231129,135600,555363740,19200,19200,19200,19200,0
|
|
20231129,135500,555363740,19200,19200,19200,19200,0
|
|
20231129,135400,555363740,19200,19200,19200,19200,345
|
|
20231129,135300,548739740,19200,19200,19200,19200,0
|
|
20231129,135200,548739740,19200,19200,19200,19200,15
|
|
20231129,135100,548451740,19200,19200,19200,19200,0
|
|
20231129,135000,548451740,19200,19200,19200,19200,0
|
|
20231129,134900,548451740,19200,19200,19200,19200,0
|
|
20231129,134800,548451740,19200,19200,19200,19200,0
|
|
20231129,134700,548451740,19200,19200,19200,19200,0
|
|
20231129,134600,548451740,19200,19200,19200,19200,0
|
|
20231129,134500,548451740,19200,19200,19200,19200,0
|
|
20231129,134400,548451740,19200,19200,19200,19200,0
|
|
20231129,134300,548451740,19200,19200,19200,19200,1
|
|
20231129,134200,548432540,19200,19200,19200,19200,0
|
|
20231129,134100,548432540,19200,19200,19200,19200,0
|
|
20231129,134000,548432540,19200,19250,19250,19200,43
|
|
20231129,133900,547606840,19250,19250,19250,19250,2
|
|
20231129,133800,547568340,19240,19210,19240,19210,13
|
|
20231129,133700,547318370,19190,19190,19190,19190,0
|
|
20231129,133600,547318370,19190,19190,19190,19190,0
|
|
20231129,133500,547318370,19190,19190,19190,19190,0
|
|
20231129,133400,547318370,19190,19190,19190,19190,0
|
|
20231129,133300,547318370,19190,19190,19190,19190,0
|
|
20231129,133200,547318370,19190,19190,19190,19190,0
|
|
20231129,133100,547318370,19190,19180,19190,19180,9
|
|
20231129,133000,547145670,19190,19190,19190,19190,0
|
|
20231129,132900,547145670,19190,19190,19190,19190,14
|
|
20231129,132800,546877010,19190,19190,19190,19190,5
|
|
20231129,132700,546781060,19190,19190,19190,19190,0
|
|
20231129,132600,546781060,19190,19190,19190,19190,0
|
|
20231129,132500,546781060,19190,19190,19190,19190,0
|
|
20231129,132400,546781060,19190,19190,19190,19190,0
|
|
20231129,132300,546781060,19190,19190,19190,19190,0
|
|
20231129,132200,546781060,19190,19190,19190,19190,0
|
|
20231129,132100,546781060,19190,19190,19190,19190,0
|
|
20231129,132000,546781060,19190,19190,19190,19190,0
|
|
20231129,131900,546781060,19190,19190,19190,19190,0
|
|
20231129,131800,546781060,19190,19190,19230,19190,52
|
|
20231129,131700,545781190,19190,19190,19220,19190,29
|
|
20231129,131600,545224020,19190,19190,19190,19190,8
|
|
20231129,131500,545070500,19190,19190,19190,19190,3
|
|
20231129,131400,545012930,19200,19200,19200,19200,87
|
|
20231129,131300,543342530,19220,19220,19220,19220,0
|
|
20231129,131200,543342530,19220,19230,19230,19220,5
|
|
20231129,131100,543246420,19230,19230,19230,19230,1
|
|
20231129,131000,543227190,19240,19240,19240,19240,0
|
|
20231129,130900,543227190,19240,19240,19240,19240,0
|
|
20231129,130800,543227190,19240,19240,19240,19240,0
|
|
20231129,130700,543227190,19240,19240,19240,19240,0
|
|
20231129,130600,543227190,19240,19240,19240,19240,0
|
|
20231129,130500,543227190,19240,19240,19240,19240,0
|
|
20231129,130400,543227190,19240,19240,19240,19240,0
|
|
20231129,130300,543227190,19240,19240,19240,19240,0
|
|
20231129,130200,543227190,19240,19240,19240,19240,0
|
|
20231129,130100,543227190,19240,19240,19240,19240,31
|
|
20231129,130000,542630750,19240,19240,19240,19240,1
|
|
20231129,125900,542611510,19240,19240,19240,19240,0
|
|
20231129,125800,542611510,19240,19240,19240,19240,25
|
|
20231129,125700,542130510,19240,19250,19250,19240,6
|
|
20231129,125600,542015060,19250,19250,19250,19250,0
|
|
20231129,125500,542015060,19250,19250,19250,19250,0
|
|
20231129,125400,542015060,19250,19250,19250,19250,1
|
|
20231129,125300,541995810,19270,19270,19270,19270,0
|
|
20231129,125200,541995810,19270,19270,19270,19270,0
|
|
20231129,125100,541995810,19270,19270,19270,19270,0
|
|
20231129,125000,541995810,19270,19270,19270,19270,1
|
|
20231129,124900,541976540,19270,19270,19270,19270,3
|
|
20231129,124800,541918730,19280,19280,19280,19280,0
|
|
20231129,124700,541918730,19280,19280,19280,19280,0
|
|
20231129,124600,541918730,19280,19280,19280,19280,0
|
|
20231129,124500,541918730,19280,19280,19280,19280,0
|
|
20231129,124400,541918730,19280,19280,19280,19280,0
|
|
20231129,124300,541918730,19280,19280,19280,19280,0
|
|
20231129,124200,541918730,19280,19280,19280,19280,0
|
|
20231129,124100,541918730,19280,19250,19280,19250,8
|
|
20231129,124000,541764540,19260,19260,19260,19260,45
|
|
20231129,123900,540897840,19260,19260,19260,19260,23
|
|
20231129,123800,540454860,19280,19280,19280,19280,0
|
|
20231129,123700,540454860,19280,19280,19280,19280,5
|
|
20231129,123600,540358460,19260,19260,19260,19260,0
|
|
20231129,123500,540358460,19260,19260,19260,19260,0
|
|
20231129,123400,540358460,19260,19260,19260,19260,0
|
|
20231129,123300,540358460,19260,19260,19260,19260,0
|
|
20231129,123200,540358460,19260,19260,19260,19260,0
|
|
20231129,123100,540358460,19260,19260,19260,19260,0
|
|
20231129,123000,540358460,19260,19260,19260,19260,0
|
|
20231129,122900,540358460,19260,19260,19260,19260,3
|
|
20231129,122800,540300680,19260,19260,19260,19260,0
|
|
20231129,122700,540300680,19260,19260,19260,19260,0
|
|
20231129,122600,540300680,19260,19260,19260,19260,0
|
|
20231129,122500,540300680,19260,19260,19260,19260,1
|
|
20231129,122400,540281420,19270,19270,19270,19270,9
|
|
20231129,122300,540107990,19270,19270,19270,19270,2
|
|
20231129,122200,540069450,19270,19270,19270,19270,0
|
|
20231129,122100,540069450,19270,19270,19270,19270,0
|
|
20231129,122000,540069450,19270,19270,19270,19270,0
|
|
20231129,121900,540069450,19270,19270,19270,19270,0
|
|
20231129,121800,540069450,19270,19260,19270,19260,55
|
|
20231129,121700,539009640,19270,19270,19270,19270,0
|
|
20231129,121600,539009640,19270,19270,19270,19270,1
|
|
20231129,121500,538990370,19240,19240,19240,19240,0
|
|
20231129,121400,538990370,19240,19240,19240,19240,0
|
|
20231129,121300,538990370,19240,19240,19240,19240,0
|
|
20231129,121200,538990370,19240,19240,19240,19240,0
|
|
20231129,121100,538990370,19240,19240,19240,19240,0
|
|
20231129,121000,538990370,19240,19230,19240,19220,314
|
|
20231129,120900,532952770,19220,19220,19220,19220,0
|
|
20231129,120800,532952770,19220,19220,19220,19220,0
|
|
20231129,120700,532952770,19220,19220,19220,19220,0
|
|
20231129,120600,532952770,19220,19220,19220,19220,0
|
|
20231129,120500,532952770,19220,19220,19220,19220,9
|
|
20231129,120400,532779790,19230,19230,19230,19230,0
|
|
20231129,120300,532779790,19230,19240,19240,19220,181
|
|
20231129,120200,529298020,19290,19290,19290,19290,0
|
|
20231129,120100,529298020,19290,19290,19290,19290,181
|
|
20231129,120000,525806530,19290,19290,19290,19290,1
|
|
20231129,115900,525787240,19290,19290,19290,19290,0
|
|
20231129,115800,525787240,19290,19290,19290,19290,0
|
|
20231129,115700,525787240,19290,19290,19290,19290,0
|
|
20231129,115600,525787240,19290,19290,19290,19290,0
|
|
20231129,115500,525787240,19290,19290,19290,19290,1
|
|
20231129,115400,525767950,19290,19290,19290,19290,1
|
|
20231129,115300,525748660,19300,19330,19370,19300,18
|
|
20231129,115200,525400740,19320,19380,19390,19320,525
|
|
20231129,115100,515226120,19380,19380,19380,19380,0
|
|
20231129,115000,515226120,19380,19380,19380,19380,0
|
|
20231129,114900,515226120,19380,19400,19400,19380,68
|
|
20231129,114800,513908260,19460,19450,19460,19450,159
|
|
20231129,114700,510814330,19460,19410,19460,19410,554
|
|
20231129,114600,500053070,19410,19380,19410,19380,694
|
|
20231129,114500,486597410,19370,19370,19370,19370,460
|
|
20231129,114400,477687210,19370,19360,19370,19320,670
|
|
20231129,114300,464714050,19350,19330,19350,19330,262
|
|
20231129,114200,459644750,19330,19290,19350,19290,1019
|
|
20231129,114100,439940240,19300,19220,19300,19220,170
|
|
20231129,114000,436661070,19290,19210,19290,19210,128
|
|
20231129,113900,434195550,19290,19250,19290,19200,503
|
|
20231129,113800,424513920,19290,19210,19300,19210,1834
|
|
20231129,113700,389224850,19210,19210,19210,19210,0
|
|
20231129,113600,389224850,19210,19210,19210,19210,0
|
|
20231129,113500,389224850,19210,19210,19210,19210,5
|
|
20231129,113400,389128800,19210,19170,19210,19150,641
|
|
20231129,113300,376823850,19160,19160,19160,19160,238
|
|
20231129,113200,372263770,19160,19160,19160,19160,1
|
|
20231129,113100,372244610,19140,19140,19140,19140,1
|
|
20231129,113000,372225470,19130,19130,19130,19130,0
|
|
20231129,112900,372225470,19130,19130,19130,19130,5
|
|
20231129,112800,372129820,19140,19140,19140,19140,1
|
|
20231129,112700,372110680,19170,19170,19170,19170,0
|
|
20231129,112600,372110680,19170,19170,19170,19170,0
|
|
20231129,112500,372110680,19170,19170,19170,19170,0
|
|
20231129,112400,372110680,19170,19170,19170,19170,0
|
|
20231129,112300,372110680,19170,19170,19170,19170,0
|
|
20231129,112200,372110680,19170,19170,19170,19170,0
|
|
20231129,112100,372110680,19170,19170,19170,19170,0
|
|
20231129,112000,372110680,19170,19170,19170,19170,0
|
|
20231129,111900,372110680,19170,19170,19170,19170,0
|
|
20231129,111800,372110680,19170,19170,19170,19170,0
|
|
20231129,111700,372110680,19170,19170,19170,19170,0
|
|
20231129,111600,372110680,19170,19170,19170,19170,0
|
|
20231129,111500,372110680,19170,19170,19170,19170,10
|
|
20231129,111400,371918980,19150,19190,19190,19150,501
|
|
20231129,111300,362324180,19190,19190,19190,19190,0
|
|
20231129,111200,362324180,19190,19190,19190,19190,0
|
|
20231129,111100,362324180,19190,19190,19190,19190,2
|
|
20231129,111000,362285800,19190,19190,19190,19190,0
|
|
20231129,110900,362285800,19190,19210,19210,19190,155
|
|
20231129,110800,359309370,19210,19210,19210,19210,0
|
|
20231129,110700,359309370,19210,19210,19210,19210,2
|
|
20231129,110600,359270950,19270,19270,19270,19270,0
|
|
20231129,110500,359270950,19270,19270,19270,19270,0
|
|
20231129,110400,359270950,19270,19240,19270,19240,20
|
|
20231129,110300,358885580,19270,19270,19270,19270,10
|
|
20231129,110200,358692880,19220,19250,19270,19220,35
|
|
20231129,110100,358018570,19250,19270,19270,19220,19
|
|
20231129,110000,357652590,19210,19210,19270,19210,105
|
|
20231129,105900,355630400,19270,19260,19270,19240,152
|
|
20231129,105800,352701410,19270,19270,19270,19270,0
|
|
20231129,105700,352701410,19270,19270,19270,19270,0
|
|
20231129,105600,352701410,19270,19270,19270,19270,0
|
|
20231129,105500,352701410,19270,19270,19270,19270,1
|
|
20231129,105400,352682140,19340,19340,19340,19340,0
|
|
20231129,105300,352682140,19340,19300,19340,19300,147
|
|
20231129,105200,349844880,19230,19270,19270,19230,228
|
|
20231129,105100,345459640,19280,19290,19290,19280,526
|
|
20231129,105000,335318300,19340,19340,19340,19340,0
|
|
20231129,104900,335318300,19340,19340,19340,19340,0
|
|
20231129,104800,335318300,19340,19340,19340,19340,0
|
|
20231129,104700,335318300,19340,19330,19340,19330,5
|
|
20231129,104600,335221620,19330,19330,19330,19330,0
|
|
20231129,104500,335221620,19330,19330,19330,19330,0
|
|
20231129,104400,335221620,19330,19330,19330,19330,0
|
|
20231129,104300,335221620,19330,19330,19330,19330,0
|
|
20231129,104200,335221620,19330,19330,19330,19330,0
|
|
20231129,104100,335221620,19330,19320,19330,19320,100
|
|
20231129,104000,333289120,19310,19300,19310,19300,237
|
|
20231129,103900,328713230,19290,19240,19290,19240,17
|
|
20231129,103800,328385700,19300,19300,19300,19300,0
|
|
20231129,103700,328385700,19300,19300,19300,19300,0
|
|
20231129,103600,328385700,19300,19290,19300,19290,468
|
|
20231129,103500,319354950,19270,19270,19270,19270,0
|
|
20231129,103400,319354950,19270,19270,19270,19270,262
|
|
20231129,103300,314306210,19280,19240,19280,19240,242
|
|
20231129,103200,309642300,19240,19230,19240,19180,273
|
|
20231129,103100,304389940,19170,19220,19230,19170,232
|
|
20231129,103000,299939130,19210,19200,19210,19200,34
|
|
20231129,102900,299286220,19200,19200,19200,19190,36
|
|
20231129,102800,298595040,19200,19190,19200,19190,93
|
|
20231129,102700,296809590,19190,19190,19190,19190,80
|
|
20231129,102600,295274390,19190,19150,19190,19150,61
|
|
20231129,102500,294104880,19150,19150,19150,19150,60
|
|
20231129,102400,292955880,19140,19190,19200,19140,519
|
|
20231129,102300,283015230,19190,19160,19190,19160,62
|
|
20231129,102200,281825950,19130,19120,19130,19120,61
|
|
20231129,102100,280659040,19100,19100,19100,19100,0
|
|
20231129,102000,280659040,19100,19100,19100,19100,5
|
|
20231129,101900,280563540,19100,19100,19100,19100,0
|
|
20231129,101800,280563540,19100,19100,19100,19100,0
|
|
20231129,101700,280563540,19100,19100,19100,19100,0
|
|
20231129,101600,280563540,19100,19100,19100,19100,0
|
|
20231129,101500,280563540,19100,19100,19100,19100,0
|
|
20231129,101400,280563540,19100,19100,19100,19100,0
|
|
20231129,101300,280563540,19100,19100,19100,19100,1
|
|
20231129,101200,280544440,19100,19100,19100,19100,0
|
|
20231129,101100,280544440,19100,19100,19100,19100,0
|
|
20231129,101000,280544440,19100,19100,19100,19100,264
|
|
20231129,100900,275502040,19050,19050,19050,19050,0
|
|
20231129,100800,275502040,19050,19050,19050,19050,0
|
|
20231129,100700,275502040,19050,19050,19050,19050,0
|
|
20231129,100600,275502040,19050,19050,19050,19050,8
|
|
20231129,100500,275349640,19070,19070,19070,19070,0
|
|
20231129,100400,275349640,19070,19070,19070,19070,0
|
|
20231129,100300,275349640,19070,19060,19070,19050,113
|
|
20231129,100200,273196110,19060,19040,19060,19040,188
|
|
20231129,100100,269614420,19010,19000,19040,19000,112
|
|
20231129,100000,267484090,19010,19020,19040,19010,36
|
|
20231129,095900,266799500,19040,19040,19040,19040,0
|
|
20231129,095800,266799500,19040,19020,19040,19020,27
|
|
20231129,095700,266285620,19020,19020,19020,19020,0
|
|
20231129,095600,266285620,19020,19050,19050,19020,11
|
|
20231129,095500,266076100,19050,19010,19050,19010,333
|
|
20231129,095400,259740770,19000,19000,19000,19000,1
|
|
20231129,095300,259721770,19000,18990,19000,18990,116
|
|
20231129,095200,257517820,18990,19000,19000,18990,52
|
|
20231129,095100,256530330,18990,18990,18990,18990,15
|
|
20231129,095000,256245480,18990,18980,18990,18980,70
|
|
20231129,094900,254916830,18970,18970,18970,18970,148
|
|
20231129,094800,252109270,18980,18990,18990,18980,98
|
|
20231129,094700,250249220,18980,18980,18980,18980,250
|
|
20231129,094600,245504220,18980,19000,19010,18980,638
|
|
20231129,094500,233387130,19010,19050,19050,19010,810
|
|
20231129,094400,217966360,19100,19100,19100,19100,0
|
|
20231129,094300,217966360,19100,19100,19100,19100,1
|
|
20231129,094200,217947260,19100,19090,19100,19090,20
|
|
20231129,094100,217565320,19040,19040,19040,19040,32
|
|
20231129,094000,216956040,19010,19010,19020,19000,287
|
|
20231129,093900,211499470,19010,19000,19010,19000,20
|
|
20231129,093800,211119420,19000,19000,19050,18990,116
|
|
20231129,093700,208915450,19050,19070,19070,19050,483
|
|
20231129,093600,199713430,19290,19050,19290,18990,523
|
|
20231129,093500,189722690,19060,19060,19060,19050,20
|
|
20231129,093400,189341590,19060,19060,19060,19060,80
|
|
20231129,093300,187816790,19040,19070,19070,19040,217
|
|
20231129,093200,183682600,19070,19070,19070,19070,0
|
|
20231129,093100,183682600,19070,19050,19070,19050,74
|
|
20231129,093000,182272500,19070,19180,19180,19060,1557
|
|
20231129,092900,152466780,19190,19200,19200,19190,321
|
|
20231129,092800,146306490,19200,19200,19200,19200,36
|
|
20231129,092700,145615290,19200,19200,19200,19200,0
|
|
20231129,092600,145615290,19200,19200,19200,19200,33
|
|
20231129,092500,144981690,19200,19200,19200,19200,0
|
|
20231129,092400,144981690,19200,19210,19210,19200,400
|
|
20231129,092300,137301390,19210,19210,19210,19210,0
|
|
20231129,092200,137301390,19210,19210,19210,19210,30
|
|
20231129,092100,136725090,19210,19220,19220,19210,261
|
|
20231129,092000,131711270,19220,19240,19240,19220,144
|
|
20231129,091900,128942160,19240,19250,19250,19240,116
|
|
20231129,091800,126710020,19250,19250,19250,19250,21
|
|
20231129,091700,126305770,19300,19300,19300,19300,52
|
|
20231129,091600,125302170,19310,19310,19310,19310,0
|
|
20231129,091500,125302170,19310,19310,19310,19310,0
|
|
20231129,091400,125302170,19310,19310,19310,19310,0
|
|
20231129,091300,125302170,19310,19310,19310,19310,1
|
|
20231129,091200,125282860,19300,19340,19350,19290,2114
|
|
20231129,091100,84482380,19290,19290,19290,19290,0
|
|
20231129,091000,84482380,19290,19290,19290,19290,0
|
|
20231129,090900,84482380,19290,19280,19290,19280,218
|
|
20231129,090800,80277760,19280,19280,19280,19280,0
|
|
20231129,090700,80277760,19280,19280,19280,19280,3
|
|
20231129,090600,80219920,19290,19290,19290,19200,3270
|
|
20231129,090500,17343940,19350,19260,19350,19250,86
|
|
20231129,090400,15687090,19250,19250,19250,19250,0
|
|
20231129,090300,15687090,19250,19250,19250,19240,79
|
|
20231129,090200,14166700,19240,19240,19240,19240,0
|
|
20231129,090100,14166700,19240,19260,19260,19240,201
|
|
20231129,090000,10299440,19250,19260,19260,19250,535
|