598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185500,353219780,18670,18670,18670,18670,396
|
|
20231128,185400,353219780,18670,18670,18670,18670,0
|
|
20231128,185300,353219780,18670,18670,18670,18670,0
|
|
20231128,185200,353219780,18670,18670,18670,18670,0
|
|
20231128,185100,353219780,18670,18670,18670,18670,0
|
|
20231128,185000,353219780,18670,18670,18670,18670,0
|
|
20231128,184900,353219780,18670,18670,18670,18670,0
|
|
20231128,184800,353219780,18670,18670,18670,18670,0
|
|
20231128,184700,353219780,18670,18670,18670,18670,0
|
|
20231128,184600,353219780,18670,18670,18670,18670,0
|
|
20231128,184500,353219780,18670,18670,18670,18670,0
|
|
20231128,184400,353219780,18670,18670,18670,18670,0
|
|
20231128,184300,353219780,18670,18670,18670,18670,0
|
|
20231128,184200,353219780,18670,18670,18670,18670,0
|
|
20231128,184100,353219780,18670,18670,18670,18670,0
|
|
20231128,184000,353219780,18670,18670,18670,18670,0
|
|
20231128,183900,353219780,18670,18670,18670,18670,0
|
|
20231128,183800,353219780,18670,18670,18670,18670,0
|
|
20231128,183700,353219780,18670,18670,18670,18670,0
|
|
20231128,183600,353219780,18670,18670,18670,18670,0
|
|
20231128,183500,353219780,18670,18670,18670,18670,0
|
|
20231128,183400,353219780,18670,18670,18670,18670,0
|
|
20231128,183300,353219780,18670,18670,18670,18670,0
|
|
20231128,183200,353219780,18670,18670,18670,18670,0
|
|
20231128,183100,353219780,18670,18670,18670,18670,0
|
|
20231128,183000,353219780,18670,18670,18670,18670,0
|
|
20231128,182900,353219780,18670,18670,18670,18670,0
|
|
20231128,182800,353219780,18670,18670,18670,18670,0
|
|
20231128,182700,353219780,18670,18670,18670,18670,0
|
|
20231128,182600,353219780,18670,18670,18670,18670,0
|
|
20231128,182500,353219780,18670,18670,18670,18670,396
|
|
20231128,182400,353219780,18670,18670,18670,18670,0
|
|
20231128,182300,353219780,18670,18670,18670,18670,0
|
|
20231128,182200,353219780,18670,18670,18670,18670,0
|
|
20231128,182100,353219780,18670,18670,18670,18670,0
|
|
20231128,182000,353219780,18670,18670,18670,18670,0
|
|
20231128,181900,353219780,18670,18670,18670,18670,0
|
|
20231128,181800,353219780,18670,18670,18670,18670,0
|
|
20231128,181700,353219780,18670,18670,18670,18670,0
|
|
20231128,181600,353219780,18670,18670,18670,18670,0
|
|
20231128,181500,353219780,18670,18670,18670,18670,0
|
|
20231128,181400,353219780,18670,18670,18670,18670,0
|
|
20231128,181300,353219780,18670,18670,18670,18670,0
|
|
20231128,181200,353219780,18670,18670,18670,18670,0
|
|
20231128,181100,353219780,18670,18670,18670,18670,0
|
|
20231128,181000,353219780,18670,18670,18670,18670,0
|
|
20231128,180900,353219780,18670,18670,18670,18670,0
|
|
20231128,180800,353219780,18670,18670,18670,18670,0
|
|
20231128,180700,353219780,18670,18670,18670,18670,0
|
|
20231128,180600,353219780,18670,18670,18670,18670,0
|
|
20231128,180500,353219780,18670,18670,18670,18670,0
|
|
20231128,180400,353219780,18670,18670,18670,18670,0
|
|
20231128,180300,353219780,18670,18670,18670,18670,0
|
|
20231128,180200,353219780,18670,18670,18670,18670,0
|
|
20231128,180100,353219780,18670,18670,18670,18670,0
|
|
20231128,180000,353219780,18670,18670,18670,18670,0
|
|
20231128,175900,353219780,18670,18670,18670,18670,0
|
|
20231128,175800,353219780,18670,18670,18670,18670,0
|
|
20231128,175700,353219780,18670,18670,18670,18670,0
|
|
20231128,175600,353219780,18670,18670,18670,18670,0
|
|
20231128,175500,353219780,18670,18670,18670,18670,396
|
|
20231128,175400,353219780,18670,18670,18670,18670,0
|
|
20231128,175300,353219780,18670,18670,18670,18670,0
|
|
20231128,175200,353219780,18670,18670,18670,18670,0
|
|
20231128,175100,353219780,18670,18670,18670,18670,0
|
|
20231128,175000,353219780,18670,18670,18670,18670,0
|
|
20231128,174900,353219780,18670,18670,18670,18670,0
|
|
20231128,174800,353219780,18670,18670,18670,18670,0
|
|
20231128,174700,353219780,18670,18670,18670,18670,0
|
|
20231128,174600,353219780,18670,18670,18670,18670,0
|
|
20231128,174500,353219780,18670,18670,18670,18670,0
|
|
20231128,174400,353219780,18670,18670,18670,18670,0
|
|
20231128,174300,353219780,18670,18670,18670,18670,0
|
|
20231128,174200,353219780,18670,18670,18670,18670,0
|
|
20231128,174100,353219780,18670,18670,18670,18670,0
|
|
20231128,174000,353219780,18670,18670,18670,18670,0
|
|
20231128,173900,353219780,18670,18670,18670,18670,0
|
|
20231128,173800,353219780,18670,18670,18670,18670,0
|
|
20231128,173700,353219780,18670,18670,18670,18670,0
|
|
20231128,173600,353219780,18670,18670,18670,18670,0
|
|
20231128,173500,353219780,18670,18670,18670,18670,0
|
|
20231128,173400,353219780,18670,18670,18670,18670,0
|
|
20231128,173300,353219780,18670,18670,18670,18670,0
|
|
20231128,173200,353219780,18670,18670,18670,18670,0
|
|
20231128,173100,353219780,18670,18670,18670,18670,0
|
|
20231128,173000,353219780,18670,18670,18670,18670,0
|
|
20231128,172900,353219780,18670,18670,18670,18670,0
|
|
20231128,172800,353219780,18670,18670,18670,18670,0
|
|
20231128,172700,353219780,18670,18670,18670,18670,0
|
|
20231128,172600,353219780,18670,18670,18670,18670,0
|
|
20231128,172500,353219780,18670,18670,18670,18670,396
|
|
20231128,172400,353219780,18670,18670,18670,18670,0
|
|
20231128,172300,353219780,18670,18670,18670,18670,0
|
|
20231128,172200,353219780,18670,18670,18670,18670,0
|
|
20231128,172100,353219780,18670,18670,18670,18670,0
|
|
20231128,172000,353219780,18670,18670,18670,18670,0
|
|
20231128,171900,353219780,18670,18670,18670,18670,0
|
|
20231128,171800,353219780,18670,18670,18670,18670,0
|
|
20231128,171700,353219780,18670,18670,18670,18670,0
|
|
20231128,171600,353219780,18670,18670,18670,18670,0
|
|
20231128,171500,353219780,18670,18670,18670,18670,0
|
|
20231128,171400,353219780,18670,18670,18670,18670,0
|
|
20231128,171300,353219780,18670,18670,18670,18670,0
|
|
20231128,171200,353219780,18670,18670,18670,18670,0
|
|
20231128,171100,353219780,18670,18670,18670,18670,0
|
|
20231128,171000,353219780,18670,18670,18670,18670,0
|
|
20231128,170900,353219780,18670,18670,18670,18670,0
|
|
20231128,170800,353219780,18670,18670,18670,18670,0
|
|
20231128,170700,353219780,18670,18670,18670,18670,0
|
|
20231128,170600,353219780,18670,18670,18670,18670,0
|
|
20231128,170500,353219780,18670,18670,18670,18670,0
|
|
20231128,170400,353219780,18670,18670,18670,18670,0
|
|
20231128,170300,353219780,18670,18670,18670,18670,0
|
|
20231128,170200,353219780,18670,18670,18670,18670,0
|
|
20231128,170100,353219780,18670,18670,18670,18670,0
|
|
20231128,170000,353219780,18670,18670,18670,18670,0
|
|
20231128,165900,353219780,18670,18670,18670,18670,0
|
|
20231128,165800,353219780,18670,18670,18670,18670,0
|
|
20231128,165700,353219780,18670,18670,18670,18670,0
|
|
20231128,165600,353219780,18670,18670,18670,18670,0
|
|
20231128,165500,353219780,18670,18670,18670,18670,396
|
|
20231128,165400,353219780,18670,18670,18670,18670,0
|
|
20231128,165300,353219780,18670,18670,18670,18670,0
|
|
20231128,165200,353219780,18670,18670,18670,18670,0
|
|
20231128,165100,353219780,18670,18670,18670,18670,0
|
|
20231128,165000,353219780,18670,18670,18670,18670,0
|
|
20231128,164900,353219780,18670,18670,18670,18670,0
|
|
20231128,164800,353219780,18670,18670,18670,18670,0
|
|
20231128,164700,353219780,18670,18670,18670,18670,0
|
|
20231128,164600,353219780,18670,18670,18670,18670,0
|
|
20231128,164500,353219780,18670,18670,18670,18670,0
|
|
20231128,164400,353219780,18670,18670,18670,18670,0
|
|
20231128,164300,353219780,18670,18670,18670,18670,0
|
|
20231128,164200,353219780,18670,18670,18670,18670,0
|
|
20231128,164100,353219780,18670,18670,18670,18670,0
|
|
20231128,164000,353219780,18670,18670,18670,18670,0
|
|
20231128,163900,353219780,18670,18670,18670,18670,0
|
|
20231128,163800,353219780,18670,18670,18670,18670,0
|
|
20231128,163700,353219780,18670,18670,18670,18670,0
|
|
20231128,163600,353219780,18670,18670,18670,18670,0
|
|
20231128,163500,353219780,18670,18670,18670,18670,0
|
|
20231128,163400,353219780,18670,18670,18670,18670,0
|
|
20231128,163300,353219780,18670,18670,18670,18670,0
|
|
20231128,163200,353219780,18670,18670,18670,18670,0
|
|
20231128,163100,353219780,18670,18670,18670,18670,0
|
|
20231128,163000,353219780,18670,18670,18670,18670,0
|
|
20231128,162900,353219780,18670,18670,18670,18670,0
|
|
20231128,162800,353219780,18670,18670,18670,18670,0
|
|
20231128,162700,353219780,18670,18670,18670,18670,0
|
|
20231128,162600,353219780,18670,18670,18670,18670,0
|
|
20231128,162500,353219780,18670,18670,18670,18670,396
|
|
20231128,162400,353219780,18670,18670,18670,18670,0
|
|
20231128,162300,353219780,18670,18670,18670,18670,0
|
|
20231128,162200,353219780,18670,18670,18670,18670,0
|
|
20231128,162100,353219780,18670,18670,18670,18670,0
|
|
20231128,162000,353219780,18670,18670,18670,18670,0
|
|
20231128,161900,353219780,18670,18670,18670,18670,0
|
|
20231128,161800,353219780,18670,18670,18670,18670,0
|
|
20231128,161700,353219780,18670,18670,18670,18670,0
|
|
20231128,161600,353219780,18670,18670,18670,18670,0
|
|
20231128,161500,353219780,18670,18670,18670,18670,0
|
|
20231128,161400,353219780,18670,18670,18670,18670,0
|
|
20231128,161300,353219780,18670,18670,18670,18670,0
|
|
20231128,161200,353219780,18670,18670,18670,18670,0
|
|
20231128,161100,353219780,18670,18670,18670,18670,0
|
|
20231128,161000,353219780,18670,18670,18670,18670,0
|
|
20231128,160900,353219780,18670,18670,18670,18670,0
|
|
20231128,160800,353219780,18670,18670,18670,18670,0
|
|
20231128,160700,353219780,18670,18670,18670,18670,0
|
|
20231128,160600,353219780,18670,18670,18670,18670,0
|
|
20231128,160500,353219780,18670,18670,18670,18670,0
|
|
20231128,160400,353219780,18670,18670,18670,18670,0
|
|
20231128,160300,353219780,18670,18670,18670,18670,0
|
|
20231128,160200,353219780,18670,18670,18670,18670,0
|
|
20231128,160100,353219780,18670,18670,18670,18670,0
|
|
20231128,160000,353219780,18670,18670,18670,18670,0
|
|
20231128,155900,353219780,18670,18670,18670,18670,0
|
|
20231128,155800,353219780,18670,18670,18670,18670,0
|
|
20231128,155700,353219780,18670,18670,18670,18670,0
|
|
20231128,155600,353219780,18670,18670,18670,18670,0
|
|
20231128,155500,353219780,18670,18670,18670,18670,396
|
|
20231128,155400,353219780,18670,18670,18670,18670,0
|
|
20231128,155300,353219780,18670,18670,18670,18670,0
|
|
20231128,155200,353219780,18670,18670,18670,18670,0
|
|
20231128,155100,353219780,18670,18670,18670,18670,0
|
|
20231128,155000,353219780,18670,18670,18670,18670,0
|
|
20231128,154900,353219780,18670,18670,18670,18670,0
|
|
20231128,154800,353219780,18670,18670,18670,18670,0
|
|
20231128,154700,353219780,18670,18670,18670,18670,0
|
|
20231128,154600,353219780,18670,18670,18670,18670,0
|
|
20231128,154500,353219780,18670,18670,18670,18670,0
|
|
20231128,154400,353219780,18670,18670,18670,18670,0
|
|
20231128,154300,353219780,18670,18670,18670,18670,0
|
|
20231128,154200,353219780,18670,18670,18670,18670,0
|
|
20231128,154100,353219780,18670,18670,18670,18670,0
|
|
20231128,154000,353219780,18670,18670,18670,18670,0
|
|
20231128,153900,353219780,18670,18670,18670,18670,0
|
|
20231128,153800,353219780,18670,18670,18670,18670,0
|
|
20231128,153700,353219780,18670,18670,18670,18670,0
|
|
20231128,153600,353219780,18670,18670,18670,18670,0
|
|
20231128,153500,353219780,18670,18670,18670,18670,0
|
|
20231128,153400,353219780,18670,18670,18670,18670,0
|
|
20231128,153300,353219780,18670,18670,18670,18670,0
|
|
20231128,153200,353219780,18670,18670,18670,18670,0
|
|
20231128,153100,353219780,18670,18670,18670,18670,0
|
|
20231128,153000,353219780,18670,18670,18670,18670,396
|
|
20231128,152900,345826460,18670,18670,18670,18670,0
|
|
20231128,152800,345826460,18670,18670,18670,18670,0
|
|
20231128,152700,345826460,18670,18670,18670,18670,0
|
|
20231128,152600,345826460,18670,18670,18670,18670,0
|
|
20231128,152500,345826460,18670,18670,18670,18670,0
|
|
20231128,152400,345826460,18670,18670,18670,18670,0
|
|
20231128,152300,345826460,18670,18670,18670,18670,0
|
|
20231128,152200,345826460,18670,18670,18670,18670,0
|
|
20231128,152100,345826460,18670,18670,18670,18670,0
|
|
20231128,152000,345826460,18670,18670,18670,18670,0
|
|
20231128,151900,345826460,18670,18660,18670,18610,108
|
|
20231128,151800,343810710,18660,18660,18660,18660,39
|
|
20231128,151700,343082970,18660,18670,18670,18600,119
|
|
20231128,151600,340863450,18600,18670,18670,18600,265
|
|
20231128,151500,335933360,18600,18650,18650,18600,87
|
|
20231128,151400,334311610,18650,18670,18670,18650,92
|
|
20231128,151300,332595510,18650,18670,18670,18650,53
|
|
20231128,151200,331606760,18660,18670,18670,18660,72
|
|
20231128,151100,330262600,18670,18670,18670,18670,15
|
|
20231128,151000,329982550,18670,18670,18670,18670,15
|
|
20231128,150900,329702500,18670,18660,18670,18660,61
|
|
20231128,150800,328563680,18650,18640,18650,18640,35
|
|
20231128,150700,327911110,18640,18630,18640,18630,167
|
|
20231128,150600,324799800,18630,18630,18630,18630,75
|
|
20231128,150500,323402550,18630,18630,18630,18630,15
|
|
20231128,150400,323123100,18600,18630,18630,18600,80
|
|
20231128,150300,321634070,18630,18630,18630,18630,63
|
|
20231128,150200,320460380,18630,18620,18630,18620,23
|
|
20231128,150100,320032100,18630,18630,18630,18630,60
|
|
20231128,150000,318914300,18630,18610,18630,18610,106
|
|
20231128,145900,316940340,18630,18630,18630,18630,15
|
|
20231128,145800,316660890,18610,18600,18630,18600,43
|
|
20231128,145700,315860500,18630,18610,18630,18600,76
|
|
20231128,145600,314446030,18630,18630,18630,18630,15
|
|
20231128,145500,314166580,18630,18620,18630,18620,83
|
|
20231128,145400,312620520,18620,18620,18620,18620,37
|
|
20231128,145300,311931580,18600,18600,18600,18600,34
|
|
20231128,145200,311299180,18590,18590,18590,18590,47
|
|
20231128,145100,310425450,18590,18590,18590,18590,25
|
|
20231128,145000,309960700,18590,18590,18590,18580,30
|
|
20231128,144900,309403140,18570,18590,18590,18570,29
|
|
20231128,144800,308864310,18570,18590,18590,18570,29
|
|
20231128,144700,308325480,18590,18600,18600,18590,69
|
|
20231128,144600,307042260,18600,18600,18600,18590,40
|
|
20231128,144500,306298400,18590,18590,18590,18570,41
|
|
20231128,144400,305536710,18600,18600,18600,18600,78
|
|
20231128,144300,304085910,18600,18570,18600,18570,42
|
|
20231128,144200,303305490,18600,18570,18600,18570,95
|
|
20231128,144100,301540540,18560,18560,18570,18560,507
|
|
20231128,144000,292125780,18560,18570,18570,18560,298
|
|
20231128,143900,286592260,18580,18580,18580,18580,15
|
|
20231128,143800,286313560,18570,18570,18580,18570,123
|
|
20231128,143700,284029020,18570,18590,18590,18570,20
|
|
20231128,143600,283657290,18590,18590,18590,18590,29
|
|
20231128,143500,283118180,18590,18590,18590,18590,54
|
|
20231128,143400,282114320,18590,18570,18590,18570,17
|
|
20231128,143300,281798330,18590,18570,18590,18570,66
|
|
20231128,143200,280572410,18570,18570,18570,18570,16
|
|
20231128,143100,280275290,18570,18570,18570,18570,16
|
|
20231128,143000,279978170,18590,18560,18590,18560,195
|
|
20231128,142900,276357900,18570,18580,18580,18570,56
|
|
20231128,142800,275317830,18590,18570,18590,18570,34
|
|
20231128,142700,274686150,18570,18570,18570,18570,14
|
|
20231128,142600,274426170,18590,18580,18590,18580,28
|
|
20231128,142500,273905920,18590,18590,18590,18590,22
|
|
20231128,142400,273496940,18600,18600,18600,18600,78
|
|
20231128,142300,272046140,18600,18600,18600,18600,15
|
|
20231128,142200,271767140,18600,18600,18600,18600,30
|
|
20231128,142100,271209140,18580,18570,18590,18570,93
|
|
20231128,142000,269480930,18570,18570,18570,18570,15
|
|
20231128,141900,269202380,18570,18580,18590,18570,100
|
|
20231128,141800,267344620,18580,18580,18580,18580,27
|
|
20231128,141700,266842960,18590,18590,18590,18590,17
|
|
20231128,141600,266526930,18590,18600,18600,18580,129
|
|
20231128,141500,264128860,18600,18600,18600,18600,15
|
|
20231128,141400,263849860,18600,18600,18600,18600,15
|
|
20231128,141300,263570860,18600,18570,18600,18570,42
|
|
20231128,141200,262790470,18570,18570,18570,18570,28
|
|
20231128,141100,262270510,18560,18600,18600,18560,29
|
|
20231128,141000,261731560,18570,18570,18570,18570,57
|
|
20231128,140900,260673070,18570,18570,18570,18570,17
|
|
20231128,140800,260357380,18570,18590,18600,18570,28
|
|
20231128,140700,259836830,18600,18590,18600,18590,92
|
|
20231128,140600,258126060,18600,18600,18600,18600,15
|
|
20231128,140500,257847060,18600,18580,18600,18580,30
|
|
20231128,140400,257289370,18580,18580,18580,18580,18
|
|
20231128,140300,256954930,18590,18590,18590,18590,22
|
|
20231128,140200,256545950,18590,18580,18590,18580,59
|
|
20231128,140100,255449190,18580,18600,18600,18570,190
|
|
20231128,140000,251917670,18600,18600,18600,18600,33
|
|
20231128,135900,251303870,18600,18600,18600,18600,15
|
|
20231128,135800,251024870,18580,18600,18600,18580,89
|
|
20231128,135700,249369750,18600,18600,18600,18600,20
|
|
20231128,135600,248997750,18560,18560,18560,18560,142
|
|
20231128,135500,246362230,18560,18560,18560,18560,15
|
|
20231128,135400,246083830,18560,18560,18560,18560,16
|
|
20231128,135300,245786870,18550,18550,18560,18550,73
|
|
20231128,135200,244432470,18560,18560,18560,18560,35
|
|
20231128,135100,243782870,18560,18600,18600,18520,1146
|
|
20231128,135000,222545720,18600,18600,18600,18600,33
|
|
20231128,134900,221931920,18600,18600,18600,18600,17
|
|
20231128,134800,221615720,18600,18600,18600,18600,58
|
|
20231128,134700,220536920,18600,18590,18600,18590,20
|
|
20231128,134600,220164930,18600,18600,18600,18600,19
|
|
20231128,134500,219811530,18600,18600,18600,18600,63
|
|
20231128,134400,218639730,18600,18600,18600,18600,18
|
|
20231128,134300,218304930,18600,18600,18600,18600,15
|
|
20231128,134200,218025930,18600,18600,18600,18600,60
|
|
20231128,134100,216909930,18600,18600,18600,18600,18
|
|
20231128,134000,216575130,18600,18600,18600,18600,15
|
|
20231128,133900,216296130,18600,18600,18600,18600,80
|
|
20231128,133800,214808130,18600,18600,18600,18600,15
|
|
20231128,133700,214529130,18600,18600,18600,18590,92
|
|
20231128,133600,212818240,18600,18590,18600,18590,16
|
|
20231128,133500,212520650,18600,18600,18600,18600,15
|
|
20231128,133400,212241650,18600,18600,18600,18600,172
|
|
20231128,133300,209042450,18600,18600,18600,18600,15
|
|
20231128,133200,208763450,18600,18600,18600,18600,15
|
|
20231128,133100,208484450,18600,18590,18600,18590,32
|
|
20231128,133000,207889420,18600,18600,18600,18600,15
|
|
20231128,132900,207610420,18600,18600,18600,18600,15
|
|
20231128,132800,207331420,18600,18600,18600,18590,109
|
|
20231128,132700,205304330,18600,18600,18600,18600,15
|
|
20231128,132600,205025330,18600,18600,18600,18600,61
|
|
20231128,132500,203890730,18600,18600,18600,18600,15
|
|
20231128,132400,203611730,18600,18600,18600,18600,15
|
|
20231128,132300,203332730,18580,18580,18580,18580,15
|
|
20231128,132200,203054030,18580,18580,18580,18580,49
|
|
20231128,132100,202143610,18600,18600,18600,18600,15
|
|
20231128,132000,201864610,18580,18570,18600,18550,51
|
|
20231128,131900,200917260,18600,18590,18600,18590,37
|
|
20231128,131800,200229280,18600,18620,18620,18600,91
|
|
20231128,131700,198535740,18610,18610,18610,18610,34
|
|
20231128,131600,197903000,18610,18610,18610,18610,17
|
|
20231128,131500,197586630,18610,18610,18610,18610,15
|
|
20231128,131400,197307480,18610,18610,18610,18610,60
|
|
20231128,131300,196190880,18610,18610,18610,18610,17
|
|
20231128,131200,195874510,18610,18610,18610,18610,70
|
|
20231128,131100,194571810,18610,18610,18610,18610,61
|
|
20231128,131000,193436600,18610,18610,18610,18610,15
|
|
20231128,130900,193157450,18610,18610,18610,18610,59
|
|
20231128,130800,192059460,18610,18610,18610,18610,15
|
|
20231128,130700,191780310,18580,18580,18580,18580,0
|
|
20231128,130600,191780310,18580,18580,18580,18580,41
|
|
20231128,130500,191018530,18580,18570,18580,18570,17
|
|
20231128,130400,190702810,18570,18550,18570,18550,2
|
|
20231128,130300,190665690,18560,18560,18570,18560,83
|
|
20231128,130200,189124760,18550,18550,18550,18550,1
|
|
20231128,130100,189106210,18570,18570,18570,18570,0
|
|
20231128,130000,189106210,18570,18570,18570,18570,50
|
|
20231128,125900,188177710,18530,18530,18530,18530,0
|
|
20231128,125800,188177710,18530,18530,18530,18530,0
|
|
20231128,125700,188177710,18530,18550,18550,18530,563
|
|
20231128,125600,177745080,18550,18600,18600,18550,400
|
|
20231128,125500,170318930,18610,18610,18610,18610,2
|
|
20231128,125400,170281710,18610,18610,18610,18610,1
|
|
20231128,125300,170263100,18610,18610,18610,18610,0
|
|
20231128,125200,170263100,18610,18610,18610,18610,0
|
|
20231128,125100,170263100,18610,18610,18610,18610,1
|
|
20231128,125000,170244490,18580,18580,18580,18580,1
|
|
20231128,124900,170225910,18610,18610,18610,18610,1
|
|
20231128,124800,170207300,18580,18610,18610,18580,40
|
|
20231128,124700,169463890,18610,18610,18610,18610,2
|
|
20231128,124600,169426670,18610,18610,18610,18610,1
|
|
20231128,124500,169408060,18610,18610,18610,18610,2
|
|
20231128,124400,169370840,18610,18610,18610,18610,1
|
|
20231128,124300,169352230,18610,18610,18610,18610,1
|
|
20231128,124200,169333620,18610,18610,18610,18610,1
|
|
20231128,124100,169315010,18610,18610,18610,18610,2
|
|
20231128,124000,169277790,18600,18600,18600,18600,0
|
|
20231128,123900,169277790,18600,18590,18600,18590,2
|
|
20231128,123800,169240600,18600,18600,18600,18600,0
|
|
20231128,123700,169240600,18600,18600,18600,18600,3
|
|
20231128,123600,169184800,18600,18600,18600,18600,9
|
|
20231128,123500,169017400,18590,18600,18600,18590,28
|
|
20231128,123400,168496860,18610,18600,18610,18600,7
|
|
20231128,123300,168366630,18610,18610,18610,18610,12
|
|
20231128,123200,168143310,18610,18610,18610,18610,7
|
|
20231128,123100,168013040,18610,18610,18610,18610,0
|
|
20231128,123000,168013040,18610,18610,18610,18610,3
|
|
20231128,122900,167957210,18590,18590,18590,18590,0
|
|
20231128,122800,167957210,18590,18590,18590,18590,0
|
|
20231128,122700,167957210,18590,18590,18590,18590,0
|
|
20231128,122600,167957210,18590,18590,18590,18590,26
|
|
20231128,122500,167473870,18590,18590,18590,18590,20
|
|
20231128,122400,167102070,18610,18590,18610,18590,30
|
|
20231128,122300,166544350,18610,18610,18610,18610,4
|
|
20231128,122200,166469910,18590,18590,18590,18590,0
|
|
20231128,122100,166469910,18590,18590,18590,18590,0
|
|
20231128,122000,166469910,18590,18590,18590,18590,0
|
|
20231128,121900,166469910,18590,18590,18590,18590,0
|
|
20231128,121800,166469910,18590,18590,18590,18590,0
|
|
20231128,121700,166469910,18590,18590,18590,18590,22
|
|
20231128,121600,166060930,18590,18590,18590,18590,0
|
|
20231128,121500,166060930,18590,18590,18590,18590,0
|
|
20231128,121400,166060930,18590,18590,18590,18590,27
|
|
20231128,121300,165559000,18590,18590,18590,18590,465
|
|
20231128,121200,156914650,18590,18590,18590,18590,0
|
|
20231128,121100,156914650,18590,18590,18590,18590,173
|
|
20231128,121000,153698580,18600,18610,18610,18600,15
|
|
20231128,120900,153419550,18610,18610,18610,18610,0
|
|
20231128,120800,153419550,18610,18610,18610,18610,0
|
|
20231128,120700,153419550,18610,18610,18610,18610,2
|
|
20231128,120600,153382330,18610,18610,18610,18610,12
|
|
20231128,120500,153159010,18610,18610,18610,18610,0
|
|
20231128,120400,153159010,18610,18610,18610,18610,4
|
|
20231128,120300,153084570,18600,18600,18600,18600,0
|
|
20231128,120200,153084570,18600,18600,18600,18600,0
|
|
20231128,120100,153084570,18600,18600,18600,18600,0
|
|
20231128,120000,153084570,18600,18600,18600,18600,0
|
|
20231128,115900,153084570,18600,18600,18600,18600,13
|
|
20231128,115800,152842770,18610,18610,18610,18610,1
|
|
20231128,115700,152824160,18610,18610,18610,18610,0
|
|
20231128,115600,152824160,18610,18610,18610,18610,0
|
|
20231128,115500,152824160,18610,18610,18610,18610,1
|
|
20231128,115400,152805550,18610,18610,18610,18610,1
|
|
20231128,115300,152786940,18610,18610,18610,18610,1
|
|
20231128,115200,152768330,18610,18610,18610,18610,101
|
|
20231128,115100,150888720,18610,18610,18610,18610,22
|
|
20231128,115000,150479300,18610,18610,18610,18610,1
|
|
20231128,114900,150460690,18630,18630,18630,18630,6
|
|
20231128,114800,150348910,18630,18630,18630,18630,1
|
|
20231128,114700,150330280,18620,18620,18620,18620,0
|
|
20231128,114600,150330280,18620,18630,18630,18620,3
|
|
20231128,114500,150274410,18630,18630,18630,18630,1
|
|
20231128,114400,150255780,18630,18630,18630,18630,1
|
|
20231128,114300,150237150,18630,18630,18630,18630,0
|
|
20231128,114200,150237150,18630,18630,18630,18630,11
|
|
20231128,114100,150032220,18630,18630,18630,18630,0
|
|
20231128,114000,150032220,18630,18630,18630,18630,5
|
|
20231128,113900,149939070,18630,18630,18630,18630,32
|
|
20231128,113800,149342910,18630,18630,18630,18630,1
|
|
20231128,113700,149324280,18600,18600,18600,18600,33
|
|
20231128,113600,148710480,18610,18610,18610,18610,6
|
|
20231128,113500,148598820,18620,18620,18620,18620,4
|
|
20231128,113400,148524340,18630,18630,18630,18630,0
|
|
20231128,113300,148524340,18630,18630,18630,18630,1
|
|
20231128,113200,148505710,18630,18630,18630,18630,3
|
|
20231128,113100,148449820,18630,18630,18630,18630,5
|
|
20231128,113000,148356670,18640,18640,18640,18640,0
|
|
20231128,112900,148356670,18640,18640,18640,18640,0
|
|
20231128,112800,148356670,18640,18640,18640,18640,0
|
|
20231128,112700,148356670,18640,18640,18640,18640,100
|
|
20231128,112600,146492670,18640,18640,18640,18640,7
|
|
20231128,112500,146362190,18600,18600,18600,18600,99
|
|
20231128,112400,144520790,18600,18600,18600,18600,72
|
|
20231128,112300,143181590,18590,18590,18590,18590,18
|
|
20231128,112200,142846970,18600,18630,18630,18600,107
|
|
20231128,112100,140856710,18600,18610,18610,18600,12
|
|
20231128,112000,140633480,18620,18620,18620,18620,4
|
|
20231128,111900,140559000,18630,18630,18630,18630,0
|
|
20231128,111800,140559000,18630,18630,18630,18630,4
|
|
20231128,111700,140484480,18650,18650,18650,18650,4
|
|
20231128,111600,140409880,18650,18650,18650,18650,1
|
|
20231128,111500,140391230,18660,18660,18660,18660,0
|
|
20231128,111400,140391230,18660,18660,18660,18660,0
|
|
20231128,111300,140391230,18660,18620,18660,18620,26
|
|
20231128,111200,139907070,18630,18630,18630,18630,4
|
|
20231128,111100,139832550,18660,18660,18660,18660,0
|
|
20231128,111000,139832550,18660,18660,18660,18660,0
|
|
20231128,110900,139832550,18660,18620,18660,18620,16
|
|
20231128,110800,139534590,18650,18650,18650,18650,1
|
|
20231128,110700,139515940,18670,18670,18670,18670,1
|
|
20231128,110600,139497270,18620,18620,18620,18620,0
|
|
20231128,110500,139497270,18620,18580,18620,18580,817
|
|
20231128,110400,124298150,18580,18580,18580,18580,0
|
|
20231128,110300,124298150,18580,18580,18580,18580,4
|
|
20231128,110200,124223830,18530,18530,18530,18530,38
|
|
20231128,110100,123519690,18530,18530,18530,18530,0
|
|
20231128,110000,123519690,18530,18530,18530,18530,0
|
|
20231128,105900,123519690,18530,18530,18530,18530,0
|
|
20231128,105800,123519690,18530,18530,18530,18530,0
|
|
20231128,105700,123519690,18530,18530,18530,18530,0
|
|
20231128,105600,123519690,18530,18580,18580,18530,6
|
|
20231128,105500,123408260,18540,18540,18540,18540,35
|
|
20231128,105400,122759360,18580,18580,18580,18580,0
|
|
20231128,105300,122759360,18580,18580,18580,18580,3
|
|
20231128,105200,122703620,18580,18580,18580,18580,0
|
|
20231128,105100,122703620,18580,18540,18580,18520,215
|
|
20231128,105000,118721100,18540,18540,18540,18540,9
|
|
20231128,104900,118554240,18530,18530,18530,18530,0
|
|
20231128,104800,118554240,18530,18530,18530,18530,0
|
|
20231128,104700,118554240,18530,18530,18530,18530,0
|
|
20231128,104600,118554240,18530,18570,18570,18530,60
|
|
20231128,104500,117442240,18580,18600,18600,18580,128
|
|
20231128,104400,115061460,18600,18590,18600,18590,150
|
|
20231128,104300,112271500,18550,18550,18550,18550,2
|
|
20231128,104200,112234400,18590,18590,18590,18590,0
|
|
20231128,104100,112234400,18590,18590,18590,18590,0
|
|
20231128,104000,112234400,18590,18590,18590,18590,0
|
|
20231128,103900,112234400,18590,18590,18590,18590,0
|
|
20231128,103800,112234400,18590,18590,18590,18590,97
|
|
20231128,103700,110431170,18570,18560,18570,18560,34
|
|
20231128,103600,109799830,18570,18570,18570,18570,0
|
|
20231128,103500,109799830,18570,18570,18570,18570,0
|
|
20231128,103400,109799830,18570,18560,18570,18560,69
|
|
20231128,103300,108518510,18570,18600,18600,18570,81
|
|
20231128,103200,107014030,18600,18570,18600,18570,100
|
|
20231128,103100,105156040,18570,18570,18570,18570,0
|
|
20231128,103000,105156040,18570,18570,18570,18570,33
|
|
20231128,102900,104543230,18560,18560,18560,18560,1
|
|
20231128,102800,104524670,18520,18520,18520,18520,50
|
|
20231128,102700,103598670,18600,18600,18600,18600,1
|
|
20231128,102600,103580070,18600,18600,18600,18570,7
|
|
20231128,102500,103449930,18550,18600,18600,18540,5
|
|
20231128,102400,103357140,18530,18550,18600,18520,18
|
|
20231128,102300,103022780,18510,18520,18530,18500,49
|
|
20231128,102200,102116180,18600,18560,18600,18560,100
|
|
20231128,102100,100256220,18600,18600,18600,18600,1
|
|
20231128,102000,100237620,18600,18570,18600,18570,2
|
|
20231128,101900,100200450,18500,18520,18520,18500,35
|
|
20231128,101800,99552270,18470,18490,18490,18470,100
|
|
20231128,101700,97704490,18520,18520,18520,18520,0
|
|
20231128,101600,97704490,18520,18520,18520,18520,0
|
|
20231128,101500,97704490,18520,18520,18520,18520,0
|
|
20231128,101400,97704490,18520,18520,18520,18520,1
|
|
20231128,101300,97685970,18490,18490,18490,18490,4
|
|
20231128,101200,97612010,18520,18490,18520,18490,11
|
|
20231128,101100,97408590,18470,18510,18510,18470,82
|
|
20231128,101000,95890840,18470,18470,18470,18470,5
|
|
20231128,100900,95798490,18450,18480,18480,18450,2
|
|
20231128,100800,95761560,18480,18480,18510,18430,442
|
|
20231128,100700,87596410,18490,18490,18490,18490,11
|
|
20231128,100600,87393020,18510,18510,18510,18510,0
|
|
20231128,100500,87393020,18510,18480,18510,18480,14
|
|
20231128,100400,87134120,18480,18480,18480,18470,31
|
|
20231128,100300,86561490,18480,18500,18510,18480,144
|
|
20231128,100200,83899140,18500,18500,18500,18500,7
|
|
20231128,100100,83769640,18490,18500,18500,18490,275
|
|
20231128,100000,78682190,18510,18500,18510,18500,70
|
|
20231128,095900,77386940,18500,18510,18510,18500,317
|
|
20231128,095800,71519370,18520,18520,18520,18520,2
|
|
20231128,095700,71482330,18510,18510,18510,18510,0
|
|
20231128,095600,71482330,18510,18590,18590,18510,29
|
|
20231128,095500,70945240,18560,18560,18590,18550,11
|
|
20231128,095400,70740970,18590,18590,18590,18590,2
|
|
20231128,095300,70703790,18600,18600,18600,18600,1
|
|
20231128,095200,70685190,18600,18560,18600,18560,2
|
|
20231128,095100,70648030,18510,18550,18550,18500,528
|
|
20231128,095000,60876580,18620,18620,18620,18620,1
|
|
20231128,094900,60857960,18600,18600,18600,18600,10
|
|
20231128,094800,60671960,18600,18590,18600,18550,53
|
|
20231128,094700,59686750,18600,18600,18600,18600,37
|
|
20231128,094600,58998550,18600,18600,18600,18560,6
|
|
20231128,094500,58886990,18630,18630,18630,18630,0
|
|
20231128,094400,58886990,18630,18590,18630,18530,68
|
|
20231128,094300,57625110,18540,18600,18600,18540,557
|
|
20231128,094200,47278430,18630,18630,18630,18630,90
|
|
20231128,094100,45601730,18640,18640,18640,18640,9
|
|
20231128,094000,45433970,18640,18640,18640,18640,112
|
|
20231128,093900,43346290,18640,18640,18640,18640,12
|
|
20231128,093800,43122610,18640,18630,18640,18630,23
|
|
20231128,093700,42693900,18630,18630,18630,18630,1
|
|
20231128,093600,42675270,18630,18630,18630,18630,0
|
|
20231128,093500,42675270,18630,18630,18630,18630,1
|
|
20231128,093400,42656640,18640,18620,18640,18620,32
|
|
20231128,093300,42060500,18610,18580,18610,18580,116
|
|
20231128,093200,39903550,18550,18560,18560,18550,20
|
|
20231128,093100,39532540,18580,18580,18580,18580,0
|
|
20231128,093000,39532540,18580,18600,18620,18580,14
|
|
20231128,092900,39272180,18560,18560,18560,18560,1
|
|
20231128,092800,39253620,18550,18550,18550,18550,31
|
|
20231128,092700,38678570,18600,18600,18600,18600,0
|
|
20231128,092600,38678570,18600,18540,18600,18540,9
|
|
20231128,092500,38511600,18590,18590,18590,18590,1
|
|
20231128,092400,38493010,18590,18560,18600,18540,141
|
|
20231128,092300,35877910,18570,18600,18600,18570,534
|
|
20231128,092200,25949400,18600,18600,18600,18600,116
|
|
20231128,092100,23791800,18610,18610,18610,18610,28
|
|
20231128,092000,23270720,18630,18630,18630,18630,16
|
|
20231128,091900,22972640,18640,18640,18640,18640,0
|
|
20231128,091800,22972640,18640,18640,18640,18640,0
|
|
20231128,091700,22972640,18640,18640,18640,18640,0
|
|
20231128,091600,22972640,18640,18620,18640,18620,64
|
|
20231128,091500,21780690,18620,18620,18620,18620,1
|
|
20231128,091400,21762070,18590,18590,18590,18560,9
|
|
20231128,091300,21594930,18620,18620,18620,18620,0
|
|
20231128,091200,21594930,18620,18620,18620,18620,1
|
|
20231128,091100,21576310,18560,18560,18560,18560,1
|
|
20231128,091000,21557750,18640,18640,18640,18640,0
|
|
20231128,090900,21557750,18640,18570,18640,18570,2
|
|
20231128,090800,21520540,18570,18570,18570,18570,1
|
|
20231128,090700,21501970,18560,18560,18560,18560,11
|
|
20231128,090600,21297810,18560,18550,18560,18550,3
|
|
20231128,090500,21242150,18540,18540,18540,18540,2
|
|
20231128,090400,21205070,18530,18530,18530,18530,2
|
|
20231128,090300,21168010,18520,18520,18520,18520,3
|
|
20231128,090200,21112450,18500,18510,18520,18500,106
|
|
20231128,090100,19150180,18520,18530,18530,18520,547
|
|
20231128,090000,9019240,18520,18520,18520,18520,487
|