599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,185600,622830850,18690,18690,18690,18690,966
|
|
20231115,185500,622830850,18690,18690,18690,18690,0
|
|
20231115,185400,622830850,18690,18690,18690,18690,0
|
|
20231115,185300,622830850,18690,18690,18690,18690,0
|
|
20231115,185200,622830850,18690,18690,18690,18690,0
|
|
20231115,185100,622830850,18690,18690,18690,18690,0
|
|
20231115,185000,622830850,18690,18690,18690,18690,0
|
|
20231115,184900,622830850,18690,18690,18690,18690,0
|
|
20231115,184800,622830850,18690,18690,18690,18690,0
|
|
20231115,184700,622830850,18690,18690,18690,18690,0
|
|
20231115,184600,622830850,18690,18690,18690,18690,0
|
|
20231115,184500,622830850,18690,18690,18690,18690,0
|
|
20231115,184400,622830850,18690,18690,18690,18690,0
|
|
20231115,184300,622830850,18690,18690,18690,18690,0
|
|
20231115,184200,622830850,18690,18690,18690,18690,0
|
|
20231115,184100,622830850,18690,18690,18690,18690,0
|
|
20231115,184000,622830850,18690,18690,18690,18690,0
|
|
20231115,183900,622830850,18690,18690,18690,18690,0
|
|
20231115,183800,622830850,18690,18690,18690,18690,0
|
|
20231115,183700,622830850,18690,18690,18690,18690,0
|
|
20231115,183600,622830850,18690,18690,18690,18690,0
|
|
20231115,183500,622830850,18690,18690,18690,18690,0
|
|
20231115,183400,622830850,18690,18690,18690,18690,0
|
|
20231115,183300,622830850,18690,18690,18690,18690,0
|
|
20231115,183200,622830850,18690,18690,18690,18690,0
|
|
20231115,183100,622830850,18690,18690,18690,18690,0
|
|
20231115,183000,622830850,18690,18690,18690,18690,0
|
|
20231115,182900,622830850,18690,18690,18690,18690,0
|
|
20231115,182800,622830850,18690,18690,18690,18690,0
|
|
20231115,182700,622830850,18690,18690,18690,18690,0
|
|
20231115,182600,622830850,18690,18690,18690,18690,966
|
|
20231115,182500,622830850,18690,18690,18690,18690,0
|
|
20231115,182400,622830850,18690,18690,18690,18690,0
|
|
20231115,182300,622830850,18690,18690,18690,18690,0
|
|
20231115,182200,622830850,18690,18690,18690,18690,0
|
|
20231115,182100,622830850,18690,18690,18690,18690,0
|
|
20231115,182000,622830850,18690,18690,18690,18690,0
|
|
20231115,181900,622830850,18690,18690,18690,18690,0
|
|
20231115,181800,622830850,18690,18690,18690,18690,0
|
|
20231115,181700,622830850,18690,18690,18690,18690,0
|
|
20231115,181600,622830850,18690,18690,18690,18690,0
|
|
20231115,181500,622830850,18690,18690,18690,18690,0
|
|
20231115,181400,622830850,18690,18690,18690,18690,0
|
|
20231115,181300,622830850,18690,18690,18690,18690,0
|
|
20231115,181200,622830850,18690,18690,18690,18690,0
|
|
20231115,181100,622830850,18690,18690,18690,18690,0
|
|
20231115,181000,622830850,18690,18690,18690,18690,0
|
|
20231115,180900,622830850,18690,18690,18690,18690,0
|
|
20231115,180800,622830850,18690,18690,18690,18690,0
|
|
20231115,180700,622830850,18690,18690,18690,18690,0
|
|
20231115,180600,622830850,18690,18690,18690,18690,0
|
|
20231115,180500,622830850,18690,18690,18690,18690,0
|
|
20231115,180400,622830850,18690,18690,18690,18690,0
|
|
20231115,180300,622830850,18690,18690,18690,18690,0
|
|
20231115,180200,622830850,18690,18690,18690,18690,0
|
|
20231115,180100,622830850,18690,18690,18690,18690,0
|
|
20231115,180000,622830850,18690,18690,18690,18690,0
|
|
20231115,175900,622830850,18690,18690,18690,18690,0
|
|
20231115,175800,622830850,18690,18690,18690,18690,0
|
|
20231115,175700,622830850,18690,18690,18690,18690,0
|
|
20231115,175600,622830850,18690,18690,18690,18690,966
|
|
20231115,175500,622830850,18690,18690,18690,18690,0
|
|
20231115,175400,622830850,18690,18690,18690,18690,0
|
|
20231115,175300,622830850,18690,18690,18690,18690,0
|
|
20231115,175200,622830850,18690,18690,18690,18690,0
|
|
20231115,175100,622830850,18690,18690,18690,18690,0
|
|
20231115,175000,622830850,18690,18690,18690,18690,0
|
|
20231115,174900,622830850,18690,18690,18690,18690,0
|
|
20231115,174800,622830850,18690,18690,18690,18690,0
|
|
20231115,174700,622830850,18690,18690,18690,18690,0
|
|
20231115,174600,622830850,18690,18690,18690,18690,0
|
|
20231115,174500,622830850,18690,18690,18690,18690,0
|
|
20231115,174400,622830850,18690,18690,18690,18690,0
|
|
20231115,174300,622830850,18690,18690,18690,18690,0
|
|
20231115,174200,622830850,18690,18690,18690,18690,0
|
|
20231115,174100,622830850,18690,18690,18690,18690,0
|
|
20231115,174000,622830850,18690,18690,18690,18690,0
|
|
20231115,173900,622830850,18690,18690,18690,18690,0
|
|
20231115,173800,622830850,18690,18690,18690,18690,0
|
|
20231115,173700,622830850,18690,18690,18690,18690,0
|
|
20231115,173600,622830850,18690,18690,18690,18690,0
|
|
20231115,173500,622830850,18690,18690,18690,18690,0
|
|
20231115,173400,622830850,18690,18690,18690,18690,0
|
|
20231115,173300,622830850,18690,18690,18690,18690,0
|
|
20231115,173200,622830850,18690,18690,18690,18690,0
|
|
20231115,173100,622830850,18690,18690,18690,18690,0
|
|
20231115,173000,622830850,18690,18690,18690,18690,0
|
|
20231115,172900,622830850,18690,18690,18690,18690,0
|
|
20231115,172800,622830850,18690,18690,18690,18690,0
|
|
20231115,172700,622830850,18690,18690,18690,18690,0
|
|
20231115,172600,622830850,18690,18690,18690,18690,966
|
|
20231115,172500,622830850,18690,18690,18690,18690,0
|
|
20231115,172400,622830850,18690,18690,18690,18690,0
|
|
20231115,172300,622830850,18690,18690,18690,18690,0
|
|
20231115,172200,622830850,18690,18690,18690,18690,0
|
|
20231115,172100,622830850,18690,18690,18690,18690,0
|
|
20231115,172000,622830850,18690,18690,18690,18690,0
|
|
20231115,171900,622830850,18690,18690,18690,18690,0
|
|
20231115,171800,622830850,18690,18690,18690,18690,0
|
|
20231115,171700,622830850,18690,18690,18690,18690,0
|
|
20231115,171600,622830850,18690,18690,18690,18690,0
|
|
20231115,171500,622830850,18690,18690,18690,18690,0
|
|
20231115,171400,622830850,18690,18690,18690,18690,0
|
|
20231115,171300,622830850,18690,18690,18690,18690,0
|
|
20231115,171200,622830850,18690,18690,18690,18690,0
|
|
20231115,171100,622830850,18690,18690,18690,18690,0
|
|
20231115,171000,622830850,18690,18690,18690,18690,0
|
|
20231115,170900,622830850,18690,18690,18690,18690,0
|
|
20231115,170800,622830850,18690,18690,18690,18690,0
|
|
20231115,170700,622830850,18690,18690,18690,18690,0
|
|
20231115,170600,622830850,18690,18690,18690,18690,0
|
|
20231115,170500,622830850,18690,18690,18690,18690,0
|
|
20231115,170400,622830850,18690,18690,18690,18690,0
|
|
20231115,170300,622830850,18690,18690,18690,18690,0
|
|
20231115,170200,622830850,18690,18690,18690,18690,0
|
|
20231115,170100,622830850,18690,18690,18690,18690,0
|
|
20231115,170000,622830850,18690,18690,18690,18690,0
|
|
20231115,165900,622830850,18690,18690,18690,18690,0
|
|
20231115,165800,622830850,18690,18690,18690,18690,0
|
|
20231115,165700,622830850,18690,18690,18690,18690,0
|
|
20231115,165600,622830850,18690,18690,18690,18690,966
|
|
20231115,165500,622830850,18690,18690,18690,18690,0
|
|
20231115,165400,622830850,18690,18690,18690,18690,0
|
|
20231115,165300,622830850,18690,18690,18690,18690,0
|
|
20231115,165200,622830850,18690,18690,18690,18690,0
|
|
20231115,165100,622830850,18690,18690,18690,18690,0
|
|
20231115,165000,622830850,18690,18690,18690,18690,0
|
|
20231115,164900,622830850,18690,18690,18690,18690,0
|
|
20231115,164800,622830850,18690,18690,18690,18690,0
|
|
20231115,164700,622830850,18690,18690,18690,18690,0
|
|
20231115,164600,622830850,18690,18690,18690,18690,0
|
|
20231115,164500,622830850,18690,18690,18690,18690,0
|
|
20231115,164400,622830850,18690,18690,18690,18690,0
|
|
20231115,164300,622830850,18690,18690,18690,18690,0
|
|
20231115,164200,622830850,18690,18690,18690,18690,0
|
|
20231115,164100,622830850,18690,18690,18690,18690,0
|
|
20231115,164000,622830850,18690,18690,18690,18690,0
|
|
20231115,163900,622830850,18690,18690,18690,18690,0
|
|
20231115,163800,622830850,18690,18690,18690,18690,0
|
|
20231115,163700,622830850,18690,18690,18690,18690,0
|
|
20231115,163600,622830850,18690,18690,18690,18690,0
|
|
20231115,163500,622830850,18690,18690,18690,18690,0
|
|
20231115,163400,622830850,18690,18690,18690,18690,0
|
|
20231115,163300,622830850,18690,18690,18690,18690,0
|
|
20231115,163200,622830850,18690,18690,18690,18690,0
|
|
20231115,163100,622830850,18690,18690,18690,18690,0
|
|
20231115,163000,622830850,18690,18690,18690,18690,0
|
|
20231115,162900,622830850,18690,18690,18690,18690,0
|
|
20231115,162800,622830850,18690,18690,18690,18690,0
|
|
20231115,162700,622830850,18690,18690,18690,18690,0
|
|
20231115,162600,622830850,18690,18690,18690,18690,966
|
|
20231115,162500,622830850,18690,18690,18690,18690,0
|
|
20231115,162400,622830850,18690,18690,18690,18690,0
|
|
20231115,162300,622830850,18690,18690,18690,18690,0
|
|
20231115,162200,622830850,18690,18690,18690,18690,0
|
|
20231115,162100,622830850,18690,18690,18690,18690,0
|
|
20231115,162000,622830850,18690,18690,18690,18690,0
|
|
20231115,161900,622830850,18690,18690,18690,18690,0
|
|
20231115,161800,622830850,18690,18690,18690,18690,0
|
|
20231115,161700,622830850,18690,18690,18690,18690,0
|
|
20231115,161600,622830850,18690,18690,18690,18690,0
|
|
20231115,161500,622830850,18690,18690,18690,18690,0
|
|
20231115,161400,622830850,18690,18690,18690,18690,0
|
|
20231115,161300,622830850,18690,18690,18690,18690,0
|
|
20231115,161200,622830850,18690,18690,18690,18690,0
|
|
20231115,161100,622830850,18690,18690,18690,18690,0
|
|
20231115,161000,622830850,18690,18690,18690,18690,0
|
|
20231115,160900,622830850,18690,18690,18690,18690,0
|
|
20231115,160800,622830850,18690,18690,18690,18690,0
|
|
20231115,160700,622830850,18690,18690,18690,18690,0
|
|
20231115,160600,622830850,18690,18690,18690,18690,0
|
|
20231115,160500,622830850,18690,18690,18690,18690,0
|
|
20231115,160400,622830850,18690,18690,18690,18690,0
|
|
20231115,160300,622830850,18690,18690,18690,18690,0
|
|
20231115,160200,622830850,18690,18690,18690,18690,0
|
|
20231115,160100,622830850,18690,18690,18690,18690,0
|
|
20231115,160000,622830850,18690,18690,18690,18690,0
|
|
20231115,155900,622830850,18690,18690,18690,18690,0
|
|
20231115,155800,622830850,18690,18690,18690,18690,0
|
|
20231115,155700,622830850,18690,18690,18690,18690,0
|
|
20231115,155600,622830850,18690,18690,18690,18690,966
|
|
20231115,155500,622830850,18690,18690,18690,18690,0
|
|
20231115,155400,622830850,18690,18690,18690,18690,0
|
|
20231115,155300,622830850,18690,18690,18690,18690,0
|
|
20231115,155200,622830850,18690,18690,18690,18690,0
|
|
20231115,155100,622830850,18690,18690,18690,18690,0
|
|
20231115,155000,622830850,18690,18690,18690,18690,0
|
|
20231115,154900,622830850,18690,18690,18690,18690,0
|
|
20231115,154800,622830850,18690,18690,18690,18690,0
|
|
20231115,154700,622830850,18690,18690,18690,18690,0
|
|
20231115,154600,622830850,18690,18690,18690,18690,0
|
|
20231115,154500,622830850,18690,18690,18690,18690,0
|
|
20231115,154400,622830850,18690,18690,18690,18690,0
|
|
20231115,154300,622830850,18690,18690,18690,18690,0
|
|
20231115,154200,622830850,18690,18690,18690,18690,0
|
|
20231115,154100,622830850,18690,18690,18690,18690,0
|
|
20231115,154000,622830850,18690,18690,18690,18690,0
|
|
20231115,153900,622830850,18690,18690,18690,18690,0
|
|
20231115,153800,622830850,18690,18690,18690,18690,0
|
|
20231115,153700,622830850,18690,18690,18690,18690,0
|
|
20231115,153600,622830850,18690,18690,18690,18690,0
|
|
20231115,153500,622830850,18690,18690,18690,18690,0
|
|
20231115,153400,622830850,18690,18690,18690,18690,0
|
|
20231115,153300,622830850,18690,18690,18690,18690,0
|
|
20231115,153200,622830850,18690,18690,18690,18690,0
|
|
20231115,153100,622830850,18690,18690,18690,18690,0
|
|
20231115,153000,622830850,18690,18690,18690,18690,966
|
|
20231115,152900,604776310,18690,18690,18690,18690,0
|
|
20231115,152800,604776310,18690,18690,18690,18690,0
|
|
20231115,152700,604776310,18690,18690,18690,18690,0
|
|
20231115,152600,604776310,18690,18690,18690,18690,0
|
|
20231115,152500,604776310,18690,18690,18690,18690,0
|
|
20231115,152400,604776310,18690,18690,18690,18690,0
|
|
20231115,152300,604776310,18690,18690,18690,18690,0
|
|
20231115,152200,604776310,18690,18690,18690,18690,0
|
|
20231115,152100,604776310,18690,18690,18690,18690,0
|
|
20231115,152000,604776310,18690,18690,18690,18690,0
|
|
20231115,151900,604776310,18690,18680,18690,18670,267
|
|
20231115,151800,599788900,18670,18670,18670,18670,49
|
|
20231115,151700,598874070,18680,18680,18680,18680,0
|
|
20231115,151600,598874070,18680,18670,18680,18670,2
|
|
20231115,151500,598836720,18660,18640,18660,18640,18
|
|
20231115,151400,598500880,18630,18640,18640,18630,111
|
|
20231115,151300,596432880,18650,18650,18650,18650,1
|
|
20231115,151200,596414230,18650,18640,18650,18640,3
|
|
20231115,151100,596358290,18650,18660,18660,18650,13
|
|
20231115,151000,596115830,18660,18660,18660,18660,17
|
|
20231115,150900,595798610,18650,18660,18660,18650,4
|
|
20231115,150800,595724000,18680,18680,18680,18680,1
|
|
20231115,150700,595705320,18650,18650,18650,18650,0
|
|
20231115,150600,595705320,18650,18650,18650,18650,61
|
|
20231115,150500,594567670,18630,18630,18630,18630,1
|
|
20231115,150400,594549040,18620,18640,18640,18620,50
|
|
20231115,150300,593617770,18640,18640,18640,18640,3
|
|
20231115,150200,593561850,18640,18640,18640,18630,89
|
|
20231115,150100,591903210,18640,18640,18640,18640,54
|
|
20231115,150000,590896650,18640,18640,18640,18640,1
|
|
20231115,145900,590878010,18640,18640,18640,18640,29
|
|
20231115,145800,590337450,18640,18640,18640,18640,1
|
|
20231115,145700,590318810,18650,18650,18650,18650,10
|
|
20231115,145600,590132310,18660,18670,18670,18660,28
|
|
20231115,145500,589609660,18680,18680,18680,18680,3
|
|
20231115,145400,589553620,18670,18680,18680,18670,51
|
|
20231115,145300,588600950,18680,18680,18680,18680,2
|
|
20231115,145200,588563590,18700,18700,18700,18700,830
|
|
20231115,145100,573042590,18700,18700,18700,18700,0
|
|
20231115,145000,573042590,18700,18650,18700,18650,55
|
|
20231115,144900,572014240,18650,18650,18650,18650,73
|
|
20231115,144800,570652790,18640,18640,18640,18640,30
|
|
20231115,144700,570093590,18650,18640,18650,18640,65
|
|
20231115,144600,568881900,18650,18650,18650,18650,0
|
|
20231115,144500,568881900,18650,18660,18660,18650,268
|
|
20231115,144400,563883690,18650,18650,18650,18650,0
|
|
20231115,144300,563883690,18650,18650,18650,18650,59
|
|
20231115,144200,562783340,18650,18660,18660,18650,34
|
|
20231115,144100,562149200,18670,18680,18680,18670,18
|
|
20231115,144000,561813010,18690,18690,18690,18690,22
|
|
20231115,143900,561401830,18690,18700,18700,18690,120
|
|
20231115,143800,559157990,18700,18700,18700,18700,1
|
|
20231115,143700,559139290,18710,18710,18710,18710,1
|
|
20231115,143600,559120580,18710,18710,18710,18710,0
|
|
20231115,143500,559120580,18710,18710,18710,18710,15
|
|
20231115,143400,558839930,18700,18700,18700,18700,0
|
|
20231115,143300,558839930,18700,18710,18710,18700,3
|
|
20231115,143200,558783810,18700,18700,18700,18700,33
|
|
20231115,143100,558166710,18700,18700,18700,18700,1
|
|
20231115,143000,558148010,18730,18730,18730,18730,3
|
|
20231115,142900,558091820,18730,18730,18730,18730,0
|
|
20231115,142800,558091820,18730,18730,18730,18730,102
|
|
20231115,142700,556181360,18670,18670,18670,18670,84
|
|
20231115,142600,554613080,18670,18690,18690,18670,5
|
|
20231115,142500,554519690,18660,18660,18660,18660,0
|
|
20231115,142400,554519690,18660,18710,18710,18660,46
|
|
20231115,142300,553660680,18720,18720,18720,18720,2
|
|
20231115,142200,553623240,18720,18720,18720,18720,2
|
|
20231115,142100,553585800,18740,18740,18740,18740,0
|
|
20231115,142000,553585800,18740,18740,18740,18740,1
|
|
20231115,141900,553567060,18740,18740,18740,18740,1
|
|
20231115,141800,553548320,18740,18750,18750,18740,479
|
|
20231115,141700,544568850,18740,18740,18750,18740,353
|
|
20231115,141600,537953620,18730,18700,18730,18700,151
|
|
20231115,141500,535126970,18700,18700,18700,18700,301
|
|
20231115,141400,529498270,18690,18670,18690,18670,501
|
|
20231115,141300,520140560,18670,18670,18670,18670,16
|
|
20231115,141200,519841840,18660,18660,18660,18660,1
|
|
20231115,141100,519823180,18650,18650,18650,18650,6
|
|
20231115,141000,519711280,18640,18640,18640,18640,0
|
|
20231115,140900,519711280,18640,18640,18650,18640,19
|
|
20231115,140800,519357110,18640,18640,18640,18640,62
|
|
20231115,140700,518201430,18650,18650,18650,18650,1
|
|
20231115,140600,518182780,18650,18640,18650,18640,2
|
|
20231115,140500,518145490,18650,18650,18650,18650,0
|
|
20231115,140400,518145490,18650,18650,18650,18650,1
|
|
20231115,140300,518126840,18640,18650,18650,18640,32
|
|
20231115,140200,517530340,18650,18640,18650,18640,26
|
|
20231115,140100,517045690,18650,18650,18650,18640,34
|
|
20231115,140000,516411890,18650,18640,18650,18640,7
|
|
20231115,135900,516281400,18640,18640,18640,18640,1
|
|
20231115,135800,516262760,18650,18650,18650,18650,352
|
|
20231115,135700,509697960,18650,18660,18660,18650,34
|
|
20231115,135600,509063840,18660,18660,18670,18660,30
|
|
20231115,135500,508504020,18670,18670,18670,18670,3
|
|
20231115,135400,508448010,18670,18660,18670,18660,14
|
|
20231115,135300,508186740,18670,18660,18670,18660,7
|
|
20231115,135200,508056110,18670,18660,18670,18650,8
|
|
20231115,135100,507906860,18660,18660,18660,18660,59
|
|
20231115,135000,506805920,18650,18660,18660,18650,2
|
|
20231115,134900,506768610,18650,18660,18660,18650,83
|
|
20231115,134800,505220630,18650,18650,18650,18650,1
|
|
20231115,134700,505201980,18650,18660,18660,18650,35
|
|
20231115,134600,504549180,18660,18660,18660,18660,0
|
|
20231115,134500,504549180,18660,18660,18670,18660,150
|
|
20231115,134400,501750130,18670,18670,18670,18670,0
|
|
20231115,134300,501750130,18670,18670,18670,18670,1
|
|
20231115,134200,501731460,18670,18670,18670,18670,0
|
|
20231115,134100,501731460,18670,18660,18670,18660,34
|
|
20231115,134000,501097010,18670,18670,18670,18670,0
|
|
20231115,133900,501097010,18670,18670,18670,18670,3
|
|
20231115,133800,501041000,18670,18670,18670,18670,3
|
|
20231115,133700,500984990,18660,18660,18660,18660,0
|
|
20231115,133600,500984990,18660,18670,18670,18660,2
|
|
20231115,133500,500947660,18660,18670,18670,18660,252
|
|
20231115,133400,496243120,18670,18660,18670,18660,42
|
|
20231115,133300,495459290,18660,18670,18670,18660,3
|
|
20231115,133200,495403290,18670,18670,18670,18670,1
|
|
20231115,133100,495384620,18670,18670,18670,18670,2
|
|
20231115,133000,495347280,18670,18670,18670,18670,11
|
|
20231115,132900,495141910,18670,18670,18670,18670,0
|
|
20231115,132800,495141910,18670,18670,18670,18670,0
|
|
20231115,132700,495141910,18670,18680,18680,18670,51
|
|
20231115,132600,494189720,18680,18680,18680,18680,17
|
|
20231115,132500,493872160,18670,18670,18670,18670,0
|
|
20231115,132400,493872160,18670,18680,18680,18670,4
|
|
20231115,132300,493797450,18670,18690,18690,18670,55
|
|
20231115,132200,492769600,18690,18690,18690,18690,2
|
|
20231115,132100,492732220,18700,18700,18700,18700,0
|
|
20231115,132000,492732220,18700,18700,18700,18700,0
|
|
20231115,131900,492732220,18700,18700,18700,18700,1
|
|
20231115,131800,492713520,18700,18700,18700,18700,178
|
|
20231115,131700,489384920,18690,18670,18690,18670,2
|
|
20231115,131600,489347560,18680,18680,18680,18680,4
|
|
20231115,131500,489272840,18670,18670,18670,18670,56
|
|
20231115,131400,488227320,18660,18660,18660,18660,0
|
|
20231115,131300,488227320,18660,18670,18670,18660,50
|
|
20231115,131200,487294290,18670,18670,18670,18670,0
|
|
20231115,131100,487294290,18670,18670,18670,18670,0
|
|
20231115,131000,487294290,18670,18670,18670,18670,12
|
|
20231115,130900,487070250,18670,18670,18670,18670,19
|
|
20231115,130800,486715520,18720,18720,18720,18720,1
|
|
20231115,130700,486696800,18700,18700,18700,18700,0
|
|
20231115,130600,486696800,18700,18700,18700,18700,1
|
|
20231115,130500,486678100,18670,18680,18680,18660,95
|
|
20231115,130400,484904740,18690,18690,18690,18690,0
|
|
20231115,130300,484904740,18690,18690,18690,18690,0
|
|
20231115,130200,484904740,18690,18690,18690,18690,0
|
|
20231115,130100,484904740,18690,18700,18700,18690,27
|
|
20231115,130000,484399880,18720,18720,18720,18720,1
|
|
20231115,125900,484381160,18720,18720,18720,18720,0
|
|
20231115,125800,484381160,18720,18720,18720,18720,1
|
|
20231115,125700,484362440,18710,18710,18710,18710,5
|
|
20231115,125600,484268890,18700,18700,18700,18700,0
|
|
20231115,125500,484268890,18700,18690,18720,18690,102
|
|
20231115,125400,482361000,18690,18690,18690,18690,1
|
|
20231115,125300,482342310,18680,18680,18680,18680,2
|
|
20231115,125200,482304950,18670,18670,18670,18670,1
|
|
20231115,125100,482286280,18660,18650,18660,18650,78
|
|
20231115,125000,480830810,18660,18660,18660,18660,10
|
|
20231115,124900,480644210,18660,18660,18660,18650,103
|
|
20231115,124800,478723230,18660,18650,18660,18650,33
|
|
20231115,124700,478107760,18650,18650,18650,18650,0
|
|
20231115,124600,478107760,18650,18660,18660,18650,3
|
|
20231115,124500,478051790,18650,18650,18650,18650,0
|
|
20231115,124400,478051790,18650,18650,18650,18650,1
|
|
20231115,124300,478033140,18650,18670,18670,18650,10
|
|
20231115,124200,477846510,18680,18680,18680,18680,2
|
|
20231115,124100,477809150,18680,18680,18680,18680,2
|
|
20231115,124000,477771790,18660,18660,18660,18660,0
|
|
20231115,123900,477771790,18660,18660,18660,18660,0
|
|
20231115,123800,477771790,18660,18660,18660,18660,1
|
|
20231115,123700,477753130,18660,18660,18660,18660,1
|
|
20231115,123600,477734470,18660,18670,18670,18660,116
|
|
20231115,123500,475569640,18680,18700,18700,18680,45
|
|
20231115,123400,474728620,18710,18710,18710,18710,2
|
|
20231115,123300,474691200,18710,18710,18710,18710,0
|
|
20231115,123200,474691200,18710,18710,18710,18710,3
|
|
20231115,123100,474635070,18710,18710,18710,18710,0
|
|
20231115,123000,474635070,18710,18710,18710,18710,1
|
|
20231115,122900,474616360,18710,18710,18710,18710,2
|
|
20231115,122800,474578940,18710,18710,18710,18710,5
|
|
20231115,122700,474485390,18700,18700,18700,18700,44
|
|
20231115,122600,473662590,18690,18690,18690,18690,0
|
|
20231115,122500,473662590,18690,18680,18690,18680,46
|
|
20231115,122400,472802910,18680,18690,18690,18680,52
|
|
20231115,122300,471831330,18690,18690,18690,18690,0
|
|
20231115,122200,471831330,18690,18690,18690,18690,1
|
|
20231115,122100,471812640,18700,18700,18700,18700,3
|
|
20231115,122000,471756540,18690,18690,18690,18690,0
|
|
20231115,121900,471756540,18690,18690,18690,18690,31
|
|
20231115,121800,471177150,18690,18690,18690,18690,4
|
|
20231115,121700,471102390,18700,18700,18700,18700,15
|
|
20231115,121600,470821890,18710,18710,18710,18710,0
|
|
20231115,121500,470821890,18710,18710,18710,18710,1
|
|
20231115,121400,470803180,18710,18710,18710,18710,0
|
|
20231115,121300,470803180,18710,18710,18710,18710,2
|
|
20231115,121200,470765760,18710,18710,18710,18710,1
|
|
20231115,121100,470747050,18700,18700,18700,18700,1
|
|
20231115,121000,470728350,18710,18710,18710,18710,2
|
|
20231115,120900,470690930,18710,18700,18710,18700,2
|
|
20231115,120800,470653520,18710,18710,18710,18710,0
|
|
20231115,120700,470653520,18710,18710,18710,18710,17
|
|
20231115,120600,470335450,18700,18700,18700,18700,0
|
|
20231115,120500,470335450,18700,18700,18700,18700,0
|
|
20231115,120400,470335450,18700,18700,18700,18700,0
|
|
20231115,120300,470335450,18700,18700,18700,18700,56
|
|
20231115,120200,469288250,18700,18700,18700,18700,1
|
|
20231115,120100,469269550,18700,18700,18700,18700,0
|
|
20231115,120000,469269550,18700,18700,18700,18700,3
|
|
20231115,115900,469213450,18690,18690,18690,18690,0
|
|
20231115,115800,469213450,18690,18690,18690,18690,0
|
|
20231115,115700,469213450,18690,18710,18710,18690,20
|
|
20231115,115600,468839480,18720,18720,18720,18720,0
|
|
20231115,115500,468839480,18720,18720,18720,18720,2
|
|
20231115,115400,468802040,18720,18720,18720,18720,5
|
|
20231115,115300,468708440,18720,18720,18720,18720,1
|
|
20231115,115200,468689720,18710,18720,18720,18710,32
|
|
20231115,115100,468090980,18720,18720,18720,18720,0
|
|
20231115,115000,468090980,18720,18720,18720,18720,1
|
|
20231115,114900,468072260,18710,18710,18710,18710,1
|
|
20231115,114800,468053550,18720,18700,18720,18700,1027
|
|
20231115,114700,448846110,18700,18680,18700,18680,500
|
|
20231115,114600,439501230,18680,18680,18680,18680,29
|
|
20231115,114500,438959510,18690,18690,18690,18690,1
|
|
20231115,114400,438940820,18690,18680,18690,18680,38
|
|
20231115,114300,438230910,18690,18690,18690,18690,17
|
|
20231115,114200,437913180,18690,18690,18690,18690,0
|
|
20231115,114100,437913180,18690,18690,18690,18690,1
|
|
20231115,114000,437894490,18680,18680,18680,18680,47
|
|
20231115,113900,437016530,18680,18680,18680,18680,0
|
|
20231115,113800,437016530,18680,18690,18690,18680,30
|
|
20231115,113700,436455840,18700,18700,18700,18700,0
|
|
20231115,113600,436455840,18700,18710,18710,18700,4
|
|
20231115,113500,436381030,18710,18710,18710,18710,0
|
|
20231115,113400,436381030,18710,18710,18710,18710,0
|
|
20231115,113300,436381030,18710,18710,18710,18710,1
|
|
20231115,113200,436362320,18690,18690,18690,18690,35
|
|
20231115,113100,435708170,18690,18680,18690,18680,51
|
|
20231115,113000,434754990,18690,18690,18690,18690,4
|
|
20231115,112900,434680230,18690,18690,18690,18690,1
|
|
20231115,112800,434661540,18690,18690,18690,18690,2
|
|
20231115,112700,434624160,18680,18690,18690,18680,2
|
|
20231115,112600,434586790,18690,18680,18690,18680,31
|
|
20231115,112500,434007690,18690,18690,18690,18690,15
|
|
20231115,112400,433727340,18690,18690,18690,18690,5
|
|
20231115,112300,433633890,18690,18690,18690,18690,0
|
|
20231115,112200,433633890,18690,18690,18690,18690,2
|
|
20231115,112100,433596510,18690,18700,18700,18690,8
|
|
20231115,112000,433446940,18710,18710,18710,18710,0
|
|
20231115,111900,433446940,18710,18710,18710,18710,84
|
|
20231115,111800,431875300,18710,18710,18710,18710,1
|
|
20231115,111700,431856590,18710,18710,18710,18710,1
|
|
20231115,111600,431837880,18680,18690,18690,18680,100
|
|
20231115,111500,429969280,18710,18710,18710,18710,4
|
|
20231115,111400,429894440,18720,18720,18720,18720,3
|
|
20231115,111300,429838280,18720,18720,18720,18720,0
|
|
20231115,111200,429838280,18720,18720,18720,18720,2
|
|
20231115,111100,429800840,18720,18720,18720,18720,6
|
|
20231115,111000,429688520,18720,18650,18720,18650,171
|
|
20231115,110900,426496120,18640,18640,18640,18640,0
|
|
20231115,110800,426496120,18640,18640,18640,18640,1
|
|
20231115,110700,426477480,18660,18660,18660,18660,0
|
|
20231115,110600,426477480,18660,18660,18660,18660,0
|
|
20231115,110500,426477480,18660,18640,18660,18640,8
|
|
20231115,110400,426328340,18650,18650,18650,18650,0
|
|
20231115,110300,426328340,18650,18650,18650,18650,83
|
|
20231115,110200,424780390,18640,18640,18640,18640,0
|
|
20231115,110100,424780390,18640,18640,18640,18640,0
|
|
20231115,110000,424780390,18640,18640,18640,18640,0
|
|
20231115,105900,424780390,18640,18640,18640,18640,0
|
|
20231115,105800,424780390,18640,18640,18640,18640,86
|
|
20231115,105700,423177350,18640,18640,18640,18640,0
|
|
20231115,105600,423177350,18640,18640,18640,18640,67
|
|
20231115,105500,421928470,18640,18640,18640,18640,178
|
|
20231115,105400,418610550,18630,18630,18630,18630,0
|
|
20231115,105300,418610550,18630,18610,18630,18610,239
|
|
20231115,105200,414160940,18600,18600,18600,18600,0
|
|
20231115,105100,414160940,18600,18600,18600,18600,23
|
|
20231115,105000,413733140,18600,18670,18670,18600,3815
|
|
20231115,104900,342662750,18680,18680,18680,18680,13
|
|
20231115,104800,342419910,18710,18710,18710,18710,0
|
|
20231115,104700,342419910,18710,18710,18710,18710,0
|
|
20231115,104600,342419910,18710,18710,18710,18710,1
|
|
20231115,104500,342401200,18670,18710,18710,18670,134
|
|
20231115,104400,339898640,18720,18720,18720,18720,0
|
|
20231115,104300,339898640,18720,18720,18720,18720,0
|
|
20231115,104200,339898640,18720,18730,18730,18720,357
|
|
20231115,104100,333213970,18730,18730,18740,18730,32
|
|
20231115,104000,332614600,18730,18730,18730,18730,1
|
|
20231115,103900,332595870,18750,18750,18750,18750,0
|
|
20231115,103800,332595870,18750,18750,18750,18750,0
|
|
20231115,103700,332595870,18750,18750,18750,18750,0
|
|
20231115,103600,332595870,18750,18750,18750,18750,17
|
|
20231115,103500,332277120,18760,18760,18760,18760,0
|
|
20231115,103400,332277120,18760,18760,18760,18760,0
|
|
20231115,103300,332277120,18760,18720,18760,18720,11
|
|
20231115,103200,332070840,18760,18760,18760,18760,0
|
|
20231115,103100,332070840,18760,18730,18760,18730,2
|
|
20231115,103000,332033350,18750,18720,18750,18720,82
|
|
20231115,102900,330496500,18750,18750,18750,18750,0
|
|
20231115,102800,330496500,18750,18750,18750,18750,0
|
|
20231115,102700,330496500,18750,18730,18750,18720,301
|
|
20231115,102600,324861730,18720,18720,18720,18720,30
|
|
20231115,102500,324300130,18730,18730,18730,18730,0
|
|
20231115,102400,324300130,18730,18730,18730,18730,1
|
|
20231115,102300,324281400,18750,18750,18750,18750,0
|
|
20231115,102200,324281400,18750,18750,18750,18750,91
|
|
20231115,102100,322575150,18750,18750,18750,18750,2
|
|
20231115,102000,322537650,18750,18750,18750,18750,32
|
|
20231115,101900,321937650,18750,18750,18750,18750,31
|
|
20231115,101800,321356400,18720,18720,18720,18720,0
|
|
20231115,101700,321356400,18720,18720,18720,18720,0
|
|
20231115,101600,321356400,18720,18750,18750,18700,290
|
|
20231115,101500,315932260,18750,18710,18750,18710,472
|
|
20231115,101400,307089310,18700,18700,18700,18700,0
|
|
20231115,101300,307089310,18700,18690,18710,18650,290
|
|
20231115,101200,301675730,18720,18730,18730,18720,41
|
|
20231115,101100,300907810,18730,18730,18730,18730,1
|
|
20231115,101000,300889080,18700,18730,18730,18700,3
|
|
20231115,100900,300832920,18720,18680,18720,18660,675
|
|
20231115,100800,288217760,18690,18690,18710,18690,76
|
|
20231115,100700,286797300,18690,18680,18690,18680,14
|
|
20231115,100600,286535660,18670,18670,18670,18670,57
|
|
20231115,100500,285471470,18670,18670,18670,18670,31
|
|
20231115,100400,284892700,18660,18660,18660,18660,0
|
|
20231115,100300,284892700,18660,18660,18660,18660,0
|
|
20231115,100200,284892700,18660,18660,18660,18660,1
|
|
20231115,100100,284874040,18700,18680,18700,18680,9
|
|
20231115,100000,284705840,18670,18660,18670,18660,97
|
|
20231115,095900,282894900,18700,18700,18700,18700,58
|
|
20231115,095800,281810300,18700,18700,18700,18700,36
|
|
20231115,095700,281137100,18700,18700,18700,18700,2
|
|
20231115,095600,281099700,18700,18710,18710,18700,44
|
|
20231115,095500,280276770,18710,18710,18710,18710,2
|
|
20231115,095400,280239350,18710,18710,18710,18710,45
|
|
20231115,095300,279397400,18720,18720,18720,18720,0
|
|
20231115,095200,279397400,18720,18720,18720,18720,1
|
|
20231115,095100,279378680,18720,18710,18720,18710,12
|
|
20231115,095000,279154070,18710,18710,18710,18710,31
|
|
20231115,094900,278574060,18710,18710,18710,18710,10
|
|
20231115,094800,278386960,18710,18710,18710,18710,30
|
|
20231115,094700,277825660,18710,18720,18720,18710,17
|
|
20231115,094600,277507430,18720,18710,18720,18710,101
|
|
20231115,094500,275617710,18710,18710,18710,18710,112
|
|
20231115,094400,273522190,18710,18710,18710,18710,0
|
|
20231115,094300,273522190,18710,18710,18710,18710,5
|
|
20231115,094200,273428640,18710,18710,18710,18710,124
|
|
20231115,094100,271108600,18710,18730,18730,18710,32
|
|
20231115,094000,270509300,18730,18730,18730,18730,31
|
|
20231115,093900,269928670,18770,18770,18770,18710,966
|
|
20231115,093800,251850770,18770,18800,18800,18770,6
|
|
20231115,093700,251738120,18800,18810,18810,18800,8
|
|
20231115,093600,251587710,18800,18800,18800,18800,103
|
|
20231115,093500,249651310,18800,18820,18820,18800,16
|
|
20231115,093400,249350450,18830,18810,18830,18810,61
|
|
20231115,093300,248203000,18800,18790,18800,18790,1138
|
|
20231115,093200,226809600,18810,18810,18830,18810,232
|
|
20231115,093100,222444310,18820,18710,18820,18700,1953
|
|
20231115,093000,185779970,18710,18710,18710,18710,1
|
|
20231115,092900,185761260,18710,18700,18710,18700,38
|
|
20231115,092800,185050290,18700,18730,18730,18700,169
|
|
20231115,092700,181888820,18730,18770,18770,18730,194
|
|
20231115,092600,178254280,18760,18730,18760,18730,189
|
|
20231115,092500,174712250,18730,18750,18750,18730,51
|
|
20231115,092400,173756990,18740,18740,18750,18740,94
|
|
20231115,092300,171995410,18720,18720,18720,18720,87
|
|
20231115,092200,170366770,18720,18720,18720,18720,120
|
|
20231115,092100,168120370,18720,18760,18800,18720,393
|
|
20231115,092000,160746180,18720,18710,18750,18700,121
|
|
20231115,091900,158481980,18700,18770,18770,18700,329
|
|
20231115,091800,152321890,18790,18750,18790,18750,21
|
|
20231115,091700,151928100,18750,18760,18780,18750,421
|
|
20231115,091600,144029240,18750,18680,18750,18660,2787
|
|
20231115,091500,91907430,18670,18630,18690,18630,1779
|
|
20231115,091400,58713650,18630,18650,18660,18630,331
|
|
20231115,091300,52539710,18650,18630,18650,18610,173
|
|
20231115,091200,49318880,18620,18620,18620,18620,2
|
|
20231115,091100,49281640,18610,18620,18620,18610,13
|
|
20231115,091000,49039600,18630,18600,18630,18600,61
|
|
20231115,090900,47904280,18600,18600,18610,18600,416
|
|
20231115,090800,40166650,18610,18610,18610,18610,1
|
|
20231115,090700,40148040,18600,18600,18600,18600,8
|
|
20231115,090600,39999240,18600,18650,18650,18600,211
|
|
20231115,090500,36074290,18670,18670,18670,18670,0
|
|
20231115,090400,36074290,18670,18650,18670,18640,20
|
|
20231115,090300,35701420,18650,18570,18700,18500,632
|
|
20231115,090200,23931270,18570,18460,18570,18460,1131
|
|
20231115,090100,2954710,18460,18510,18510,18460,36
|
|
20231115,090000,2288870,18510,18450,18510,18450,124
|