595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185200,686983890,18800,18800,18800,18800,1766
|
|
20231120,185100,686983890,18800,18800,18800,18800,0
|
|
20231120,185000,686983890,18800,18800,18800,18800,0
|
|
20231120,184900,686983890,18800,18800,18800,18800,0
|
|
20231120,184800,686983890,18800,18800,18800,18800,0
|
|
20231120,184700,686983890,18800,18800,18800,18800,0
|
|
20231120,184600,686983890,18800,18800,18800,18800,0
|
|
20231120,184500,686983890,18800,18800,18800,18800,0
|
|
20231120,184400,686983890,18800,18800,18800,18800,0
|
|
20231120,184300,686983890,18800,18800,18800,18800,0
|
|
20231120,184200,686983890,18800,18800,18800,18800,0
|
|
20231120,184100,686983890,18800,18800,18800,18800,0
|
|
20231120,184000,686983890,18800,18800,18800,18800,0
|
|
20231120,183900,686983890,18800,18800,18800,18800,0
|
|
20231120,183800,686983890,18800,18800,18800,18800,0
|
|
20231120,183700,686983890,18800,18800,18800,18800,0
|
|
20231120,183600,686983890,18800,18800,18800,18800,0
|
|
20231120,183500,686983890,18800,18800,18800,18800,0
|
|
20231120,183400,686983890,18800,18800,18800,18800,0
|
|
20231120,183300,686983890,18800,18800,18800,18800,0
|
|
20231120,183200,686983890,18800,18800,18800,18800,0
|
|
20231120,183100,686983890,18800,18800,18800,18800,0
|
|
20231120,183000,686983890,18800,18800,18800,18800,0
|
|
20231120,182900,686983890,18800,18800,18800,18800,0
|
|
20231120,182800,686983890,18800,18800,18800,18800,0
|
|
20231120,182700,686983890,18800,18800,18800,18800,0
|
|
20231120,182600,686983890,18800,18800,18800,18800,0
|
|
20231120,182500,686983890,18800,18800,18800,18800,0
|
|
20231120,182400,686983890,18800,18800,18800,18800,0
|
|
20231120,182300,686983890,18800,18800,18800,18800,0
|
|
20231120,182200,686983890,18800,18800,18800,18800,1766
|
|
20231120,182100,686983890,18800,18800,18800,18800,0
|
|
20231120,182000,686983890,18800,18800,18800,18800,0
|
|
20231120,181900,686983890,18800,18800,18800,18800,0
|
|
20231120,181800,686983890,18800,18800,18800,18800,0
|
|
20231120,181700,686983890,18800,18800,18800,18800,0
|
|
20231120,181600,686983890,18800,18800,18800,18800,0
|
|
20231120,181500,686983890,18800,18800,18800,18800,0
|
|
20231120,181400,686983890,18800,18800,18800,18800,0
|
|
20231120,181300,686983890,18800,18800,18800,18800,0
|
|
20231120,181200,686983890,18800,18800,18800,18800,0
|
|
20231120,181100,686983890,18800,18800,18800,18800,0
|
|
20231120,181000,686983890,18800,18800,18800,18800,0
|
|
20231120,180900,686983890,18800,18800,18800,18800,0
|
|
20231120,180800,686983890,18800,18800,18800,18800,0
|
|
20231120,180700,686983890,18800,18800,18800,18800,0
|
|
20231120,180600,686983890,18800,18800,18800,18800,0
|
|
20231120,180500,686983890,18800,18800,18800,18800,0
|
|
20231120,180400,686983890,18800,18800,18800,18800,0
|
|
20231120,180300,686983890,18800,18800,18800,18800,0
|
|
20231120,180200,686983890,18800,18800,18800,18800,0
|
|
20231120,180100,686983890,18800,18800,18800,18800,0
|
|
20231120,180000,686983890,18800,18800,18800,18800,0
|
|
20231120,175900,686983890,18800,18800,18800,18800,0
|
|
20231120,175800,686983890,18800,18800,18800,18800,0
|
|
20231120,175700,686983890,18800,18800,18800,18800,0
|
|
20231120,175600,686983890,18800,18800,18800,18800,0
|
|
20231120,175500,686983890,18800,18800,18800,18800,0
|
|
20231120,175400,686983890,18800,18800,18800,18800,0
|
|
20231120,175300,686983890,18800,18800,18800,18800,0
|
|
20231120,175200,686983890,18800,18800,18800,18800,1766
|
|
20231120,175100,686983890,18800,18800,18800,18800,0
|
|
20231120,175000,686983890,18800,18800,18800,18800,0
|
|
20231120,174900,686983890,18800,18800,18800,18800,0
|
|
20231120,174800,686983890,18800,18800,18800,18800,0
|
|
20231120,174700,686983890,18800,18800,18800,18800,0
|
|
20231120,174600,686983890,18800,18800,18800,18800,0
|
|
20231120,174500,686983890,18800,18800,18800,18800,0
|
|
20231120,174400,686983890,18800,18800,18800,18800,0
|
|
20231120,174300,686983890,18800,18800,18800,18800,0
|
|
20231120,174200,686983890,18800,18800,18800,18800,0
|
|
20231120,174100,686983890,18800,18800,18800,18800,0
|
|
20231120,174000,686983890,18800,18800,18800,18800,0
|
|
20231120,173900,686983890,18800,18800,18800,18800,0
|
|
20231120,173800,686983890,18800,18800,18800,18800,0
|
|
20231120,173700,686983890,18800,18800,18800,18800,0
|
|
20231120,173600,686983890,18800,18800,18800,18800,0
|
|
20231120,173500,686983890,18800,18800,18800,18800,0
|
|
20231120,173400,686983890,18800,18800,18800,18800,0
|
|
20231120,173300,686983890,18800,18800,18800,18800,0
|
|
20231120,173200,686983890,18800,18800,18800,18800,0
|
|
20231120,173100,686983890,18800,18800,18800,18800,0
|
|
20231120,173000,686983890,18800,18800,18800,18800,0
|
|
20231120,172900,686983890,18800,18800,18800,18800,0
|
|
20231120,172800,686983890,18800,18800,18800,18800,0
|
|
20231120,172700,686983890,18800,18800,18800,18800,0
|
|
20231120,172600,686983890,18800,18800,18800,18800,0
|
|
20231120,172500,686983890,18800,18800,18800,18800,0
|
|
20231120,172400,686983890,18800,18800,18800,18800,0
|
|
20231120,172300,686983890,18800,18800,18800,18800,0
|
|
20231120,172200,686983890,18800,18800,18800,18800,1766
|
|
20231120,172100,686983890,18800,18800,18800,18800,0
|
|
20231120,172000,686983890,18800,18800,18800,18800,0
|
|
20231120,171900,686983890,18800,18800,18800,18800,0
|
|
20231120,171800,686983890,18800,18800,18800,18800,0
|
|
20231120,171700,686983890,18800,18800,18800,18800,0
|
|
20231120,171600,686983890,18800,18800,18800,18800,0
|
|
20231120,171500,686983890,18800,18800,18800,18800,0
|
|
20231120,171400,686983890,18800,18800,18800,18800,0
|
|
20231120,171300,686983890,18800,18800,18800,18800,0
|
|
20231120,171200,686983890,18800,18800,18800,18800,0
|
|
20231120,171100,686983890,18800,18800,18800,18800,0
|
|
20231120,171000,686983890,18800,18800,18800,18800,0
|
|
20231120,170900,686983890,18800,18800,18800,18800,0
|
|
20231120,170800,686983890,18800,18800,18800,18800,0
|
|
20231120,170700,686983890,18800,18800,18800,18800,0
|
|
20231120,170600,686983890,18800,18800,18800,18800,0
|
|
20231120,170500,686983890,18800,18800,18800,18800,0
|
|
20231120,170400,686983890,18800,18800,18800,18800,0
|
|
20231120,170300,686983890,18800,18800,18800,18800,0
|
|
20231120,170200,686983890,18800,18800,18800,18800,0
|
|
20231120,170100,686983890,18800,18800,18800,18800,0
|
|
20231120,170000,686983890,18800,18800,18800,18800,0
|
|
20231120,165900,686983890,18800,18800,18800,18800,0
|
|
20231120,165800,686983890,18800,18800,18800,18800,0
|
|
20231120,165700,686983890,18800,18800,18800,18800,0
|
|
20231120,165600,686983890,18800,18800,18800,18800,0
|
|
20231120,165500,686983890,18800,18800,18800,18800,0
|
|
20231120,165400,686983890,18800,18800,18800,18800,0
|
|
20231120,165300,686983890,18800,18800,18800,18800,0
|
|
20231120,165200,686983890,18800,18800,18800,18800,1766
|
|
20231120,165100,686983890,18800,18800,18800,18800,0
|
|
20231120,165000,686983890,18800,18800,18800,18800,0
|
|
20231120,164900,686983890,18800,18800,18800,18800,0
|
|
20231120,164800,686983890,18800,18800,18800,18800,0
|
|
20231120,164700,686983890,18800,18800,18800,18800,0
|
|
20231120,164600,686983890,18800,18800,18800,18800,0
|
|
20231120,164500,686983890,18800,18800,18800,18800,0
|
|
20231120,164400,686983890,18800,18800,18800,18800,0
|
|
20231120,164300,686983890,18800,18800,18800,18800,0
|
|
20231120,164200,686983890,18800,18800,18800,18800,0
|
|
20231120,164100,686983890,18800,18800,18800,18800,0
|
|
20231120,164000,686983890,18800,18800,18800,18800,0
|
|
20231120,163900,686983890,18800,18800,18800,18800,0
|
|
20231120,163800,686983890,18800,18800,18800,18800,0
|
|
20231120,163700,686983890,18800,18800,18800,18800,0
|
|
20231120,163600,686983890,18800,18800,18800,18800,0
|
|
20231120,163500,686983890,18800,18800,18800,18800,0
|
|
20231120,163400,686983890,18800,18800,18800,18800,0
|
|
20231120,163300,686983890,18800,18800,18800,18800,0
|
|
20231120,163200,686983890,18800,18800,18800,18800,0
|
|
20231120,163100,686983890,18800,18800,18800,18800,0
|
|
20231120,163000,686983890,18800,18800,18800,18800,0
|
|
20231120,162900,686983890,18800,18800,18800,18800,0
|
|
20231120,162800,686983890,18800,18800,18800,18800,0
|
|
20231120,162700,686983890,18800,18800,18800,18800,0
|
|
20231120,162600,686983890,18800,18800,18800,18800,0
|
|
20231120,162500,686983890,18800,18800,18800,18800,0
|
|
20231120,162400,686983890,18800,18800,18800,18800,0
|
|
20231120,162300,686983890,18800,18800,18800,18800,0
|
|
20231120,162200,686983890,18800,18800,18800,18800,1766
|
|
20231120,162100,686983890,18800,18800,18800,18800,0
|
|
20231120,162000,686983890,18800,18800,18800,18800,0
|
|
20231120,161900,686983890,18800,18800,18800,18800,0
|
|
20231120,161800,686983890,18800,18800,18800,18800,0
|
|
20231120,161700,686983890,18800,18800,18800,18800,0
|
|
20231120,161600,686983890,18800,18800,18800,18800,0
|
|
20231120,161500,686983890,18800,18800,18800,18800,0
|
|
20231120,161400,686983890,18800,18800,18800,18800,0
|
|
20231120,161300,686983890,18800,18800,18800,18800,0
|
|
20231120,161200,686983890,18800,18800,18800,18800,0
|
|
20231120,161100,686983890,18800,18800,18800,18800,0
|
|
20231120,161000,686983890,18800,18800,18800,18800,0
|
|
20231120,160900,686983890,18800,18800,18800,18800,0
|
|
20231120,160800,686983890,18800,18800,18800,18800,0
|
|
20231120,160700,686983890,18800,18800,18800,18800,0
|
|
20231120,160600,686983890,18800,18800,18800,18800,0
|
|
20231120,160500,686983890,18800,18800,18800,18800,0
|
|
20231120,160400,686983890,18800,18800,18800,18800,0
|
|
20231120,160300,686983890,18800,18800,18800,18800,0
|
|
20231120,160200,686983890,18800,18800,18800,18800,0
|
|
20231120,160100,686983890,18800,18800,18800,18800,0
|
|
20231120,160000,686983890,18800,18800,18800,18800,0
|
|
20231120,155900,686983890,18800,18800,18800,18800,0
|
|
20231120,155800,686983890,18800,18800,18800,18800,0
|
|
20231120,155700,686983890,18800,18800,18800,18800,0
|
|
20231120,155600,686983890,18800,18800,18800,18800,0
|
|
20231120,155500,686983890,18800,18800,18800,18800,0
|
|
20231120,155400,686983890,18800,18800,18800,18800,0
|
|
20231120,155300,686983890,18800,18800,18800,18800,0
|
|
20231120,155200,686983890,18800,18800,18800,18800,1766
|
|
20231120,155100,686983890,18800,18800,18800,18800,0
|
|
20231120,155000,686983890,18800,18800,18800,18800,0
|
|
20231120,154900,686983890,18800,18800,18800,18800,0
|
|
20231120,154800,686983890,18800,18800,18800,18800,0
|
|
20231120,154700,686983890,18800,18800,18800,18800,0
|
|
20231120,154600,686983890,18800,18800,18800,18800,0
|
|
20231120,154500,686983890,18800,18800,18800,18800,0
|
|
20231120,154400,686983890,18800,18800,18800,18800,0
|
|
20231120,154300,686983890,18800,18800,18800,18800,0
|
|
20231120,154200,686983890,18800,18800,18800,18800,0
|
|
20231120,154100,686983890,18800,18800,18800,18800,0
|
|
20231120,154000,686983890,18800,18800,18800,18800,0
|
|
20231120,153900,686983890,18800,18800,18800,18800,0
|
|
20231120,153800,686983890,18800,18800,18800,18800,0
|
|
20231120,153700,686983890,18800,18800,18800,18800,0
|
|
20231120,153600,686983890,18800,18800,18800,18800,0
|
|
20231120,153500,686983890,18800,18800,18800,18800,0
|
|
20231120,153400,686983890,18800,18800,18800,18800,0
|
|
20231120,153300,686983890,18800,18800,18800,18800,0
|
|
20231120,153200,686983890,18800,18800,18800,18800,0
|
|
20231120,153100,686983890,18800,18800,18800,18800,0
|
|
20231120,153000,686983890,18800,18800,18800,18800,1766
|
|
20231120,152900,653783090,18900,18900,18900,18900,0
|
|
20231120,152800,653783090,18900,18900,18900,18900,0
|
|
20231120,152700,653783090,18900,18900,18900,18900,0
|
|
20231120,152600,653783090,18900,18900,18900,18900,0
|
|
20231120,152500,653783090,18900,18900,18900,18900,0
|
|
20231120,152400,653783090,18900,18900,18900,18900,0
|
|
20231120,152300,653783090,18900,18900,18900,18900,0
|
|
20231120,152200,653783090,18900,18900,18900,18900,0
|
|
20231120,152100,653783090,18900,18900,18900,18900,0
|
|
20231120,152000,653783090,18900,18900,18900,18900,0
|
|
20231120,151900,653783090,18900,18880,18900,18820,169
|
|
20231120,151800,650591840,18880,18880,18890,18880,186
|
|
20231120,151700,647079690,18880,18880,18880,18880,3
|
|
20231120,151600,647023050,18880,18880,18890,18880,91
|
|
20231120,151500,645304960,18880,18880,18890,18880,13
|
|
20231120,151400,645059510,18880,18880,18890,18880,43
|
|
20231120,151300,644247270,18880,18880,18880,18880,5
|
|
20231120,151200,644152870,18890,18890,18890,18890,17
|
|
20231120,151100,643831740,18890,18890,18890,18890,0
|
|
20231120,151000,643831740,18890,18830,18890,18830,15
|
|
20231120,150900,643548580,18820,18820,18820,18820,0
|
|
20231120,150800,643548580,18820,18880,18880,18820,103
|
|
20231120,150700,641609940,18820,18880,18880,18820,5
|
|
20231120,150600,641515660,18880,18880,18880,18880,0
|
|
20231120,150500,641515660,18880,18880,18880,18880,0
|
|
20231120,150400,641515660,18880,18880,18880,18880,1
|
|
20231120,150300,641496780,18880,18880,18880,18880,0
|
|
20231120,150200,641496780,18880,18880,18880,18880,0
|
|
20231120,150100,641496780,18880,18880,18880,18880,0
|
|
20231120,150000,641496780,18880,18830,18880,18820,101
|
|
20231120,145900,639594930,18820,18820,18820,18820,100
|
|
20231120,145800,637712930,18820,18820,18820,18820,1
|
|
20231120,145700,637694110,18890,18890,18890,18890,0
|
|
20231120,145600,637694110,18890,18890,18890,18890,0
|
|
20231120,145500,637694110,18890,18890,18890,18890,0
|
|
20231120,145400,637694110,18890,18890,18890,18890,0
|
|
20231120,145300,637694110,18890,18890,18890,18890,2
|
|
20231120,145200,637656330,18890,18900,18900,18890,4
|
|
20231120,145100,637580760,18890,18890,18890,18890,324
|
|
20231120,145000,631460400,18890,18890,18890,18890,0
|
|
20231120,144900,631460400,18890,18890,18890,18890,30
|
|
20231120,144800,630893700,18890,18890,18890,18890,15
|
|
20231120,144700,630610350,18890,18890,18890,18890,0
|
|
20231120,144600,630610350,18890,18890,18890,18890,0
|
|
20231120,144500,630610350,18890,18890,18890,18890,0
|
|
20231120,144400,630610350,18890,18890,18890,18890,10
|
|
20231120,144300,630421450,18880,18880,18880,18880,1
|
|
20231120,144200,630402570,18820,18820,18820,18820,6
|
|
20231120,144100,630289650,18830,18850,18850,18830,2719
|
|
20231120,144000,579080320,18890,18890,18890,18890,0
|
|
20231120,143900,579080320,18890,18890,18890,18890,1
|
|
20231120,143800,579061430,18870,18870,18870,18870,0
|
|
20231120,143700,579061430,18870,18870,18870,18870,8
|
|
20231120,143600,578910470,18860,18870,18870,18860,6
|
|
20231120,143500,578797300,18860,18870,18870,18840,84
|
|
20231120,143400,577214550,18890,18890,18890,18890,0
|
|
20231120,143300,577214550,18890,18890,18890,18890,0
|
|
20231120,143200,577214550,18890,18890,18890,18890,1
|
|
20231120,143100,577195660,18900,18900,18900,18900,0
|
|
20231120,143000,577195660,18900,18890,18900,18890,10
|
|
20231120,142900,577006750,18890,18890,18890,18890,1
|
|
20231120,142800,576987860,18900,18900,18900,18900,0
|
|
20231120,142700,576987860,18900,18900,18900,18900,1
|
|
20231120,142600,576968960,18900,18860,18900,18860,4
|
|
20231120,142500,576893440,18850,18850,18850,18850,5
|
|
20231120,142400,576799190,18910,18910,18910,18910,0
|
|
20231120,142300,576799190,18910,18910,18910,18910,0
|
|
20231120,142200,576799190,18910,18880,18910,18880,4
|
|
20231120,142100,576723620,18860,18860,18860,18860,5
|
|
20231120,142000,576629320,18860,18860,18860,18860,0
|
|
20231120,141900,576629320,18860,18860,18860,18860,1
|
|
20231120,141800,576610460,18870,18850,18870,18830,889
|
|
20231120,141700,559843480,18830,18830,18830,18830,0
|
|
20231120,141600,559843480,18830,18830,18830,18830,0
|
|
20231120,141500,559843480,18830,18830,18830,18830,57
|
|
20231120,141400,558770170,18850,18850,18850,18850,0
|
|
20231120,141300,558770170,18850,18840,18850,18840,2
|
|
20231120,141200,558732480,18830,18830,18830,18830,64
|
|
20231120,141100,557527360,18840,18840,18840,18840,0
|
|
20231120,141000,557527360,18840,18830,18840,18830,187
|
|
20231120,140900,554005740,18770,18770,18770,18770,3
|
|
20231120,140800,553949430,18770,18770,18770,18770,4
|
|
20231120,140700,553874350,18770,18770,18770,18770,0
|
|
20231120,140600,553874350,18770,18780,18780,18770,103
|
|
20231120,140500,551940040,18780,18780,18780,18780,0
|
|
20231120,140400,551940040,18780,18780,18780,18780,0
|
|
20231120,140300,551940040,18780,18780,18780,18780,0
|
|
20231120,140200,551940040,18780,18780,18780,18780,60
|
|
20231120,140100,550813240,18800,18800,18800,18800,750
|
|
20231120,140000,536713240,18840,18840,18840,18840,0
|
|
20231120,135900,536713240,18840,18840,18840,18840,0
|
|
20231120,135800,536713240,18840,18840,18840,18840,0
|
|
20231120,135700,536713240,18840,18840,18840,18840,0
|
|
20231120,135600,536713240,18840,18840,18840,18840,0
|
|
20231120,135500,536713240,18840,18840,18840,18840,0
|
|
20231120,135400,536713240,18840,18840,18840,18840,0
|
|
20231120,135300,536713240,18840,18840,18840,18840,0
|
|
20231120,135200,536713240,18840,18840,18840,18840,1
|
|
20231120,135100,536694400,18780,18780,18780,18780,16
|
|
20231120,135000,536393920,18780,18780,18780,18780,0
|
|
20231120,134900,536393920,18780,18780,18780,18780,0
|
|
20231120,134800,536393920,18780,18780,18780,18780,0
|
|
20231120,134700,536393920,18780,18790,18790,18780,15
|
|
20231120,134600,536112100,18780,18780,18780,18780,1
|
|
20231120,134500,536093320,18780,18780,18780,18780,0
|
|
20231120,134400,536093320,18780,18780,18780,18780,0
|
|
20231120,134300,536093320,18780,18780,18780,18780,0
|
|
20231120,134200,536093320,18780,18780,18780,18780,0
|
|
20231120,134100,536093320,18780,18780,18780,18780,0
|
|
20231120,134000,536093320,18780,18780,18780,18780,0
|
|
20231120,133900,536093320,18780,18780,18780,18780,7
|
|
20231120,133800,535961860,18780,18780,18780,18780,0
|
|
20231120,133700,535961860,18780,18780,18780,18780,0
|
|
20231120,133600,535961860,18780,18780,18780,18780,0
|
|
20231120,133500,535961860,18780,18780,18780,18780,0
|
|
20231120,133400,535961860,18780,18780,18780,18780,0
|
|
20231120,133300,535961860,18780,18780,18780,18780,1
|
|
20231120,133200,535943080,18850,18850,18850,18850,0
|
|
20231120,133100,535943080,18850,18850,18850,18850,0
|
|
20231120,133000,535943080,18850,18850,18850,18850,0
|
|
20231120,132900,535943080,18850,18850,18850,18850,0
|
|
20231120,132800,535943080,18850,18850,18850,18850,0
|
|
20231120,132700,535943080,18850,18850,18850,18850,0
|
|
20231120,132600,535943080,18850,18850,18850,18850,0
|
|
20231120,132500,535943080,18850,18850,18850,18850,0
|
|
20231120,132400,535943080,18850,18850,18850,18850,0
|
|
20231120,132300,535943080,18850,18850,18850,18850,0
|
|
20231120,132200,535943080,18850,18840,18850,18780,4
|
|
20231120,132100,535867760,18780,18780,18780,18780,0
|
|
20231120,132000,535867760,18780,18790,18790,18780,56
|
|
20231120,131900,534815740,18850,18850,18850,18850,0
|
|
20231120,131800,534815740,18850,18850,18850,18850,0
|
|
20231120,131700,534815740,18850,18850,18850,18850,0
|
|
20231120,131600,534815740,18850,18850,18850,18850,0
|
|
20231120,131500,534815740,18850,18840,18850,18840,3
|
|
20231120,131400,534759210,18790,18790,18790,18780,28
|
|
20231120,131300,534233130,18790,18790,18790,18790,2
|
|
20231120,131200,534195550,18800,18800,18800,18800,60
|
|
20231120,131100,533067550,18800,18800,18800,18790,125
|
|
20231120,131000,530717730,18780,18820,18820,18780,29
|
|
20231120,130900,530172110,18820,18830,18830,18820,22
|
|
20231120,130800,529758060,18810,18810,18810,18810,0
|
|
20231120,130700,529758060,18810,18850,18850,18810,9
|
|
20231120,130600,529588490,18810,18810,18810,18780,23
|
|
20231120,130500,529156190,18810,18810,18810,18810,0
|
|
20231120,130400,529156190,18810,18810,18810,18810,18
|
|
20231120,130300,528817610,18810,18810,18810,18810,0
|
|
20231120,130200,528817610,18810,18810,18810,18810,0
|
|
20231120,130100,528817610,18810,18810,18810,18810,0
|
|
20231120,130000,528817610,18810,18810,18810,18810,0
|
|
20231120,125900,528817610,18810,18810,18810,18810,4
|
|
20231120,125800,528742370,18810,18820,18820,18800,23
|
|
20231120,125700,528309550,18830,18820,18830,18820,34
|
|
20231120,125600,527669450,18830,18830,18830,18830,10
|
|
20231120,125500,527481150,18830,18840,18840,18830,2
|
|
20231120,125400,527443480,18840,18840,18840,18840,0
|
|
20231120,125300,527443480,18840,18840,18840,18840,7
|
|
20231120,125200,527311600,18830,18830,18830,18830,0
|
|
20231120,125100,527311600,18830,18810,18830,18810,30
|
|
20231120,125000,526747230,18800,18820,18820,18800,15
|
|
20231120,124900,526465180,18810,18810,18810,18810,27
|
|
20231120,124800,525957310,18800,18800,18800,18800,0
|
|
20231120,124700,525957310,18800,18800,18800,18800,19
|
|
20231120,124600,525600110,18800,18800,18800,18800,72
|
|
20231120,124500,524246510,18870,18870,18870,18870,0
|
|
20231120,124400,524246510,18870,18870,18870,18870,0
|
|
20231120,124300,524246510,18870,18870,18870,18870,0
|
|
20231120,124200,524246510,18870,18870,18870,18870,0
|
|
20231120,124100,524246510,18870,18870,18870,18870,37
|
|
20231120,124000,523548320,18870,18910,18910,18870,113
|
|
20231120,123900,521413970,18910,18910,18910,18910,55
|
|
20231120,123800,520373920,18910,18860,18910,18860,322
|
|
20231120,123700,514290970,18840,18850,18850,18840,20
|
|
20231120,123600,513914020,18840,18840,18840,18840,0
|
|
20231120,123500,513914020,18840,18800,18840,18800,33
|
|
20231120,123400,513292940,18770,18770,18770,18770,0
|
|
20231120,123300,513292940,18770,18770,18770,18770,0
|
|
20231120,123200,513292940,18770,18780,18780,18770,31
|
|
20231120,123100,512710920,18870,18840,18890,18840,450
|
|
20231120,123000,504221740,18830,18830,18830,18830,0
|
|
20231120,122900,504221740,18830,18830,18830,18830,45
|
|
20231120,122800,503374390,18820,18820,18820,18820,4
|
|
20231120,122700,503299110,18830,18830,18830,18830,0
|
|
20231120,122600,503299110,18830,18820,18830,18820,45
|
|
20231120,122500,502451860,18780,18780,18780,18780,0
|
|
20231120,122400,502451860,18780,18760,18830,18760,33
|
|
20231120,122300,501830900,18760,18760,18760,18760,0
|
|
20231120,122200,501830900,18760,18840,18840,18760,43
|
|
20231120,122100,501021180,18840,18790,18840,18790,337
|
|
20231120,122000,494676370,18780,18780,18780,18780,6
|
|
20231120,121900,494563690,18780,18760,18780,18760,9
|
|
20231120,121800,494394730,18780,18780,18780,18780,2
|
|
20231120,121700,494357170,18780,18760,18780,18760,11
|
|
20231120,121600,494150730,18790,18790,18790,18790,0
|
|
20231120,121500,494150730,18790,18790,18790,18790,7
|
|
20231120,121400,494019200,18790,18790,18790,18790,7
|
|
20231120,121300,493887670,18790,18790,18790,18790,10
|
|
20231120,121200,493699770,18790,18790,18790,18790,7
|
|
20231120,121100,493568240,18790,18790,18790,18790,10
|
|
20231120,121000,493380340,18760,18740,18760,18740,14
|
|
20231120,120900,493117850,18740,18740,18740,18740,4
|
|
20231120,120800,493042890,18740,18740,18740,18740,4
|
|
20231120,120700,492967930,18740,18740,18740,18740,4
|
|
20231120,120600,492892970,18810,18760,18810,18740,548
|
|
20231120,120500,482596300,18740,18740,18740,18740,4
|
|
20231120,120400,482521340,18740,18740,18740,18740,4
|
|
20231120,120300,482446380,18750,18750,18750,18750,524
|
|
20231120,120200,472621380,18740,18740,18740,18740,0
|
|
20231120,120100,472621380,18740,18740,18740,18740,0
|
|
20231120,120000,472621380,18740,18740,18740,18740,0
|
|
20231120,115900,472621380,18740,18740,18740,18740,0
|
|
20231120,115800,472621380,18740,18740,18760,18740,8
|
|
20231120,115700,472471400,18740,18740,18740,18740,0
|
|
20231120,115600,472471400,18740,18730,18740,18730,205
|
|
20231120,115500,468629740,18740,18740,18740,18740,5
|
|
20231120,115400,468536040,18740,18740,18740,18740,4
|
|
20231120,115300,468461080,18740,18710,18740,18700,103
|
|
20231120,115200,466533360,18740,18710,18740,18710,30
|
|
20231120,115100,465971310,18710,18710,18710,18710,2
|
|
20231120,115000,465933890,18710,18710,18710,18710,2
|
|
20231120,114900,465896470,18700,18770,18770,18700,26
|
|
20231120,114800,465409660,18770,18770,18770,18770,66
|
|
20231120,114700,464170840,18770,18770,18770,18770,7
|
|
20231120,114600,464039450,18770,18780,18780,18770,52
|
|
20231120,114500,463062930,18780,18780,18780,18780,21
|
|
20231120,114400,462668550,18780,18780,18780,18780,3
|
|
20231120,114300,462612210,18790,18780,18790,18780,10
|
|
20231120,114200,462424380,18780,18780,18780,18780,2
|
|
20231120,114100,462386820,18780,18780,18780,18780,12
|
|
20231120,114000,462161460,18790,18790,18790,18790,6
|
|
20231120,113900,462048720,18780,18770,18780,18770,21
|
|
20231120,113800,461654380,18770,18760,18770,18760,59
|
|
20231120,113700,460547170,18770,18770,18770,18770,1
|
|
20231120,113600,460528400,18770,18760,18770,18760,17
|
|
20231120,113500,460209330,18810,18810,18810,18810,0
|
|
20231120,113400,460209330,18810,18810,18810,18810,0
|
|
20231120,113300,460209330,18810,18810,18810,18810,0
|
|
20231120,113200,460209330,18810,18810,18810,18810,0
|
|
20231120,113100,460209330,18810,18810,18810,18810,1
|
|
20231120,113000,460190520,18750,18740,18750,18740,67
|
|
20231120,112900,458934460,18750,18750,18750,18750,0
|
|
20231120,112800,458934460,18750,18750,18750,18750,13
|
|
20231120,112700,458690710,18760,18760,18760,18760,0
|
|
20231120,112600,458690710,18760,18760,18760,18760,14
|
|
20231120,112500,458428070,18780,18780,18780,18780,0
|
|
20231120,112400,458428070,18780,18780,18780,18780,2
|
|
20231120,112300,458390510,18780,18740,18800,18740,503
|
|
20231120,112200,448946480,18740,18840,18840,18570,2002
|
|
20231120,112100,411607100,19000,18930,19000,18930,2000
|
|
20231120,112000,373624920,18940,18710,18980,18670,3183
|
|
20231120,111900,313562700,18710,18690,18710,18690,47
|
|
20231120,111800,312683460,18690,18650,18690,18650,14
|
|
20231120,111700,312422100,18650,18650,18650,18650,7
|
|
20231120,111600,312291550,18650,18660,18660,18650,6
|
|
20231120,111500,312179630,18660,18660,18670,18650,951
|
|
20231120,111400,294433650,18660,18660,18660,18660,12
|
|
20231120,111300,294209730,18700,18660,18700,18660,162
|
|
20231120,111200,291180860,18660,18660,18660,18660,13
|
|
20231120,111100,290938280,18690,18660,18690,18660,16
|
|
20231120,111000,290639690,18660,18660,18660,18660,5
|
|
20231120,110900,290546390,18710,18690,18710,18670,24
|
|
20231120,110800,290097740,18700,18700,18700,18700,6
|
|
20231120,110700,289985540,18690,18700,18700,18680,15
|
|
20231120,110600,289705120,18690,18650,18690,18650,19
|
|
20231120,110500,289350440,18640,18700,18700,18640,504
|
|
20231120,110400,279953350,18700,18700,18700,18700,5
|
|
20231120,110300,279859850,18700,18700,18700,18700,5
|
|
20231120,110200,279766350,18700,18800,18800,18700,6
|
|
20231120,110100,279654050,18700,18790,18790,18700,221
|
|
20231120,110000,275502000,18790,18790,18800,18790,133
|
|
20231120,105900,273002920,18790,18710,18790,18710,149
|
|
20231120,105800,270204730,18710,18710,18710,18710,0
|
|
20231120,105700,270204730,18710,18710,18710,18710,73
|
|
20231120,105600,268838900,18700,18700,18700,18700,0
|
|
20231120,105500,268838900,18700,18700,18700,18700,0
|
|
20231120,105400,268838900,18700,18700,18700,18700,14
|
|
20231120,105300,268577100,18700,18700,18700,18700,11
|
|
20231120,105200,268371400,18700,18700,18700,18700,112
|
|
20231120,105100,266277000,18700,18700,18700,18700,49
|
|
20231120,105000,265360700,18700,18730,18730,18700,10
|
|
20231120,104900,265173540,18700,18700,18700,18700,0
|
|
20231120,104800,265173540,18700,18700,18700,18700,0
|
|
20231120,104700,265173540,18700,18700,18700,18700,0
|
|
20231120,104600,265173540,18700,18650,18700,18650,47
|
|
20231120,104500,264295390,18650,18650,18680,18650,11
|
|
20231120,104400,264090210,18730,18730,18730,18730,0
|
|
20231120,104300,264090210,18730,18730,18730,18730,0
|
|
20231120,104200,264090210,18730,18730,18730,18730,0
|
|
20231120,104100,264090210,18730,18730,18730,18730,0
|
|
20231120,104000,264090210,18730,18730,18730,18730,3
|
|
20231120,103900,264034020,18730,18650,18730,18650,412
|
|
20231120,103800,256322930,18650,18650,18650,18650,64
|
|
20231120,103700,255129330,18650,18650,18670,18650,23
|
|
20231120,103600,254700360,18650,18650,18660,18650,6
|
|
20231120,103500,254588450,18650,18680,18800,18650,2238
|
|
20231120,103400,212602110,18650,18650,18710,18650,1196
|
|
20231120,103300,190241770,18620,18620,18620,18620,7
|
|
20231120,103200,190111430,18620,18620,18620,18620,0
|
|
20231120,103100,190111430,18620,18620,18620,18620,0
|
|
20231120,103000,190111430,18620,18630,18630,18620,3
|
|
20231120,102900,190055560,18620,18620,18620,18620,75
|
|
20231120,102800,188659060,18630,18630,18630,18630,0
|
|
20231120,102700,188659060,18630,18630,18630,18630,0
|
|
20231120,102600,188659060,18630,18620,18630,18620,4
|
|
20231120,102500,188584570,18620,18620,18620,18620,117
|
|
20231120,102400,186406030,18620,18660,18710,18620,18
|
|
20231120,102300,186069520,18730,18730,18730,18730,0
|
|
20231120,102200,186069520,18730,18730,18730,18730,0
|
|
20231120,102100,186069520,18730,18730,18730,18730,0
|
|
20231120,102000,186069520,18730,18730,18730,18730,0
|
|
20231120,101900,186069520,18730,18730,18730,18730,0
|
|
20231120,101800,186069520,18730,18730,18730,18730,0
|
|
20231120,101700,186069520,18730,18730,18730,18730,0
|
|
20231120,101600,186069520,18730,18730,18730,18730,1
|
|
20231120,101500,186050790,18740,18740,18740,18740,0
|
|
20231120,101400,186050790,18740,18740,18740,18740,0
|
|
20231120,101300,186050790,18740,18740,18740,18740,0
|
|
20231120,101200,186050790,18740,18670,18740,18590,14
|
|
20231120,101100,185789090,18580,18660,18660,18580,62
|
|
20231120,101000,184632890,18660,18660,18660,18660,0
|
|
20231120,100900,184632890,18660,18660,18660,18660,0
|
|
20231120,100800,184632890,18660,18660,18660,18660,1
|
|
20231120,100700,184614230,18660,18660,18660,18660,0
|
|
20231120,100600,184614230,18660,18650,18660,18650,2
|
|
20231120,100500,184576920,18570,18600,18600,18570,87
|
|
20231120,100400,182959690,18640,18590,18640,18590,5
|
|
20231120,100300,182866650,18570,18570,18570,18570,0
|
|
20231120,100200,182866650,18570,18570,18570,18570,6
|
|
20231120,100100,182755230,18640,18560,18640,18560,5
|
|
20231120,100000,182662350,18560,18690,18690,18560,114
|
|
20231120,095900,180544980,18690,18690,18690,18690,0
|
|
20231120,095800,180544980,18690,18690,18690,18690,0
|
|
20231120,095700,180544980,18690,18690,18690,18690,5
|
|
20231120,095600,180451530,18690,18640,18690,18640,49
|
|
20231120,095500,179537370,18640,18660,18660,18640,10
|
|
20231120,095400,179350950,18660,18670,18670,18660,19
|
|
20231120,095300,178996350,18680,18680,18680,18680,0
|
|
20231120,095200,178996350,18680,18680,18680,18680,1
|
|
20231120,095100,178977670,18670,18660,18670,18660,156
|
|
20231120,095000,176066090,18660,18630,18660,18630,152
|
|
20231120,094900,173233180,18650,18650,18650,18550,59
|
|
20231120,094800,172138050,18630,18600,18630,18550,474
|
|
20231120,094700,163331790,18580,18580,18580,18580,17
|
|
20231120,094600,163015930,18720,18650,18750,18580,2220
|
|
20231120,094500,121703800,18770,18770,18770,18770,1
|
|
20231120,094400,121685030,18650,18650,18650,18650,14
|
|
20231120,094300,121423930,18780,18780,18780,18780,1
|
|
20231120,094200,121405150,18640,18770,18780,18640,110
|
|
20231120,094100,119350900,18780,18780,18780,18780,0
|
|
20231120,094000,119350900,18780,18770,18780,18670,34
|
|
20231120,093900,118713080,18670,18670,18670,18670,1
|
|
20231120,093800,118694410,18780,18680,18780,18670,6
|
|
20231120,093700,118582240,18780,18790,18790,18680,64
|
|
20231120,093600,117381140,18790,18790,18790,18790,5
|
|
20231120,093500,117287190,18800,18800,18830,18620,1307
|
|
20231120,093400,92717470,18660,18650,18800,18610,2063
|
|
20231120,093300,54069880,18640,18610,18640,18560,519
|
|
20231120,093200,44405240,18610,18610,18610,18610,2
|
|
20231120,093100,44368020,18610,18590,18610,18590,6
|
|
20231120,093000,44256460,18550,18590,18610,18550,51
|
|
20231120,092900,43308390,18590,18590,18590,18590,27
|
|
20231120,092800,42806460,18590,18570,18590,18540,75
|
|
20231120,092700,41414640,18590,18570,18590,18570,46
|
|
20231120,092600,40559640,18570,18570,18570,18570,6
|
|
20231120,092500,40448220,18570,18570,18580,18540,259
|
|
20231120,092400,35637310,18510,18560,18570,18510,17
|
|
20231120,092300,35321830,18510,18550,18560,18510,67
|
|
20231120,092200,34078810,18510,18510,18540,18490,22
|
|
20231120,092100,33671490,18530,18510,18540,18490,46
|
|
20231120,092000,32819870,18510,18510,18510,18510,1
|
|
20231120,091900,32801360,18550,18530,18550,18530,20
|
|
20231120,091800,32430610,18490,18560,18570,18490,202
|
|
20231120,091700,28687990,18560,18560,18570,18560,47
|
|
20231120,091600,27815550,18570,18560,18570,18560,34
|
|
20231120,091500,27184490,18550,18540,18550,18450,498
|
|
20231120,091400,17948990,18540,18530,18540,18450,7
|
|
20231120,091300,17819390,18530,18530,18530,18530,0
|
|
20231120,091200,17819390,18530,18530,18530,18530,0
|
|
20231120,091100,17819390,18530,18530,18540,18530,65
|
|
20231120,091000,16614930,18530,18530,18530,18530,58
|
|
20231120,090900,15540190,18540,18540,18540,18540,0
|
|
20231120,090800,15540190,18540,18510,18540,18510,3
|
|
20231120,090700,15484610,18420,18450,18450,18420,648
|
|
20231120,090600,3546530,18430,18430,18540,18430,10
|
|
20231120,090500,3361370,18420,18420,18420,18420,0
|
|
20231120,090400,3361370,18420,18520,18550,18420,5
|
|
20231120,090300,3268780,18420,18420,18420,18420,0
|
|
20231120,090200,3268780,18420,18410,18550,18410,94
|
|
20231120,090100,1528130,18420,18420,18420,18420,10
|
|
20231120,090000,1343930,18410,18410,18410,18410,73
|