599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185600,475414210,18430,18430,18430,18430,561
|
|
20231129,185500,475414210,18430,18430,18430,18430,0
|
|
20231129,185400,475414210,18430,18430,18430,18430,0
|
|
20231129,185300,475414210,18430,18430,18430,18430,0
|
|
20231129,185200,475414210,18430,18430,18430,18430,0
|
|
20231129,185100,475414210,18430,18430,18430,18430,0
|
|
20231129,185000,475414210,18430,18430,18430,18430,0
|
|
20231129,184900,475414210,18430,18430,18430,18430,0
|
|
20231129,184800,475414210,18430,18430,18430,18430,0
|
|
20231129,184700,475414210,18430,18430,18430,18430,0
|
|
20231129,184600,475414210,18430,18430,18430,18430,0
|
|
20231129,184500,475414210,18430,18430,18430,18430,0
|
|
20231129,184400,475414210,18430,18430,18430,18430,0
|
|
20231129,184300,475414210,18430,18430,18430,18430,0
|
|
20231129,184200,475414210,18430,18430,18430,18430,0
|
|
20231129,184100,475414210,18430,18430,18430,18430,0
|
|
20231129,184000,475414210,18430,18430,18430,18430,0
|
|
20231129,183900,475414210,18430,18430,18430,18430,0
|
|
20231129,183800,475414210,18430,18430,18430,18430,0
|
|
20231129,183700,475414210,18430,18430,18430,18430,0
|
|
20231129,183600,475414210,18430,18430,18430,18430,0
|
|
20231129,183500,475414210,18430,18430,18430,18430,0
|
|
20231129,183400,475414210,18430,18430,18430,18430,0
|
|
20231129,183300,475414210,18430,18430,18430,18430,0
|
|
20231129,183200,475414210,18430,18430,18430,18430,0
|
|
20231129,183100,475414210,18430,18430,18430,18430,0
|
|
20231129,183000,475414210,18430,18430,18430,18430,0
|
|
20231129,182900,475414210,18430,18430,18430,18430,0
|
|
20231129,182800,475414210,18430,18430,18430,18430,0
|
|
20231129,182700,475414210,18430,18430,18430,18430,0
|
|
20231129,182600,475414210,18430,18430,18430,18430,561
|
|
20231129,182500,475414210,18430,18430,18430,18430,0
|
|
20231129,182400,475414210,18430,18430,18430,18430,0
|
|
20231129,182300,475414210,18430,18430,18430,18430,0
|
|
20231129,182200,475414210,18430,18430,18430,18430,0
|
|
20231129,182100,475414210,18430,18430,18430,18430,0
|
|
20231129,182000,475414210,18430,18430,18430,18430,0
|
|
20231129,181900,475414210,18430,18430,18430,18430,0
|
|
20231129,181800,475414210,18430,18430,18430,18430,0
|
|
20231129,181700,475414210,18430,18430,18430,18430,0
|
|
20231129,181600,475414210,18430,18430,18430,18430,0
|
|
20231129,181500,475414210,18430,18430,18430,18430,0
|
|
20231129,181400,475414210,18430,18430,18430,18430,0
|
|
20231129,181300,475414210,18430,18430,18430,18430,0
|
|
20231129,181200,475414210,18430,18430,18430,18430,0
|
|
20231129,181100,475414210,18430,18430,18430,18430,0
|
|
20231129,181000,475414210,18430,18430,18430,18430,0
|
|
20231129,180900,475414210,18430,18430,18430,18430,0
|
|
20231129,180800,475414210,18430,18430,18430,18430,0
|
|
20231129,180700,475414210,18430,18430,18430,18430,0
|
|
20231129,180600,475414210,18430,18430,18430,18430,0
|
|
20231129,180500,475414210,18430,18430,18430,18430,0
|
|
20231129,180400,475414210,18430,18430,18430,18430,0
|
|
20231129,180300,475414210,18430,18430,18430,18430,0
|
|
20231129,180200,475414210,18430,18430,18430,18430,0
|
|
20231129,180100,475414210,18430,18430,18430,18430,0
|
|
20231129,180000,475414210,18430,18430,18430,18430,0
|
|
20231129,175900,475414210,18430,18430,18430,18430,0
|
|
20231129,175800,475414210,18430,18430,18430,18430,0
|
|
20231129,175700,475414210,18430,18430,18430,18430,0
|
|
20231129,175600,475414210,18430,18430,18430,18430,561
|
|
20231129,175500,475414210,18430,18430,18430,18430,0
|
|
20231129,175400,475414210,18430,18430,18430,18430,0
|
|
20231129,175300,475414210,18430,18430,18430,18430,0
|
|
20231129,175200,475414210,18430,18430,18430,18430,0
|
|
20231129,175100,475414210,18430,18430,18430,18430,0
|
|
20231129,175000,475414210,18430,18430,18430,18430,0
|
|
20231129,174900,475414210,18430,18430,18430,18430,0
|
|
20231129,174800,475414210,18430,18430,18430,18430,0
|
|
20231129,174700,475414210,18430,18430,18430,18430,0
|
|
20231129,174600,475414210,18430,18430,18430,18430,0
|
|
20231129,174500,475414210,18430,18430,18430,18430,0
|
|
20231129,174400,475414210,18430,18430,18430,18430,0
|
|
20231129,174300,475414210,18430,18430,18430,18430,0
|
|
20231129,174200,475414210,18430,18430,18430,18430,0
|
|
20231129,174100,475414210,18430,18430,18430,18430,0
|
|
20231129,174000,475414210,18430,18430,18430,18430,0
|
|
20231129,173900,475414210,18430,18430,18430,18430,0
|
|
20231129,173800,475414210,18430,18430,18430,18430,0
|
|
20231129,173700,475414210,18430,18430,18430,18430,0
|
|
20231129,173600,475414210,18430,18430,18430,18430,0
|
|
20231129,173500,475414210,18430,18430,18430,18430,0
|
|
20231129,173400,475414210,18430,18430,18430,18430,0
|
|
20231129,173300,475414210,18430,18430,18430,18430,0
|
|
20231129,173200,475414210,18430,18430,18430,18430,0
|
|
20231129,173100,475414210,18430,18430,18430,18430,0
|
|
20231129,173000,475414210,18430,18430,18430,18430,0
|
|
20231129,172900,475414210,18430,18430,18430,18430,0
|
|
20231129,172800,475414210,18430,18430,18430,18430,0
|
|
20231129,172700,475414210,18430,18430,18430,18430,0
|
|
20231129,172600,475414210,18430,18430,18430,18430,561
|
|
20231129,172500,475414210,18430,18430,18430,18430,0
|
|
20231129,172400,475414210,18430,18430,18430,18430,0
|
|
20231129,172300,475414210,18430,18430,18430,18430,0
|
|
20231129,172200,475414210,18430,18430,18430,18430,0
|
|
20231129,172100,475414210,18430,18430,18430,18430,0
|
|
20231129,172000,475414210,18430,18430,18430,18430,0
|
|
20231129,171900,475414210,18430,18430,18430,18430,0
|
|
20231129,171800,475414210,18430,18430,18430,18430,0
|
|
20231129,171700,475414210,18430,18430,18430,18430,0
|
|
20231129,171600,475414210,18430,18430,18430,18430,0
|
|
20231129,171500,475414210,18430,18430,18430,18430,0
|
|
20231129,171400,475414210,18430,18430,18430,18430,0
|
|
20231129,171300,475414210,18430,18430,18430,18430,0
|
|
20231129,171200,475414210,18430,18430,18430,18430,0
|
|
20231129,171100,475414210,18430,18430,18430,18430,0
|
|
20231129,171000,475414210,18430,18430,18430,18430,0
|
|
20231129,170900,475414210,18430,18430,18430,18430,0
|
|
20231129,170800,475414210,18430,18430,18430,18430,0
|
|
20231129,170700,475414210,18430,18430,18430,18430,0
|
|
20231129,170600,475414210,18430,18430,18430,18430,0
|
|
20231129,170500,475414210,18430,18430,18430,18430,0
|
|
20231129,170400,475414210,18430,18430,18430,18430,0
|
|
20231129,170300,475414210,18430,18430,18430,18430,0
|
|
20231129,170200,475414210,18430,18430,18430,18430,0
|
|
20231129,170100,475414210,18430,18430,18430,18430,0
|
|
20231129,170000,475414210,18430,18430,18430,18430,0
|
|
20231129,165900,475414210,18430,18430,18430,18430,0
|
|
20231129,165800,475414210,18430,18430,18430,18430,0
|
|
20231129,165700,475414210,18430,18430,18430,18430,0
|
|
20231129,165600,475414210,18430,18430,18430,18430,561
|
|
20231129,165500,475414210,18430,18430,18430,18430,0
|
|
20231129,165400,475414210,18430,18430,18430,18430,0
|
|
20231129,165300,475414210,18430,18430,18430,18430,0
|
|
20231129,165200,475414210,18430,18430,18430,18430,0
|
|
20231129,165100,475414210,18430,18430,18430,18430,0
|
|
20231129,165000,475414210,18430,18430,18430,18430,0
|
|
20231129,164900,475414210,18430,18430,18430,18430,0
|
|
20231129,164800,475414210,18430,18430,18430,18430,0
|
|
20231129,164700,475414210,18430,18430,18430,18430,0
|
|
20231129,164600,475414210,18430,18430,18430,18430,0
|
|
20231129,164500,475414210,18430,18430,18430,18430,0
|
|
20231129,164400,475414210,18430,18430,18430,18430,0
|
|
20231129,164300,475414210,18430,18430,18430,18430,0
|
|
20231129,164200,475414210,18430,18430,18430,18430,0
|
|
20231129,164100,475414210,18430,18430,18430,18430,0
|
|
20231129,164000,475414210,18430,18430,18430,18430,0
|
|
20231129,163900,475414210,18430,18430,18430,18430,0
|
|
20231129,163800,475414210,18430,18430,18430,18430,0
|
|
20231129,163700,475414210,18430,18430,18430,18430,0
|
|
20231129,163600,475414210,18430,18430,18430,18430,0
|
|
20231129,163500,475414210,18430,18430,18430,18430,0
|
|
20231129,163400,475414210,18430,18430,18430,18430,0
|
|
20231129,163300,475414210,18430,18430,18430,18430,0
|
|
20231129,163200,475414210,18430,18430,18430,18430,0
|
|
20231129,163100,475414210,18430,18430,18430,18430,0
|
|
20231129,163000,475414210,18430,18430,18430,18430,0
|
|
20231129,162900,475414210,18430,18430,18430,18430,0
|
|
20231129,162800,475414210,18430,18430,18430,18430,0
|
|
20231129,162700,475414210,18430,18430,18430,18430,0
|
|
20231129,162600,475414210,18430,18430,18430,18430,561
|
|
20231129,162500,475414210,18430,18430,18430,18430,0
|
|
20231129,162400,475414210,18430,18430,18430,18430,0
|
|
20231129,162300,475414210,18430,18430,18430,18430,0
|
|
20231129,162200,475414210,18430,18430,18430,18430,0
|
|
20231129,162100,475414210,18430,18430,18430,18430,0
|
|
20231129,162000,475414210,18430,18430,18430,18430,0
|
|
20231129,161900,475414210,18430,18430,18430,18430,0
|
|
20231129,161800,475414210,18430,18430,18430,18430,0
|
|
20231129,161700,475414210,18430,18430,18430,18430,0
|
|
20231129,161600,475414210,18430,18430,18430,18430,0
|
|
20231129,161500,475414210,18430,18430,18430,18430,0
|
|
20231129,161400,475414210,18430,18430,18430,18430,0
|
|
20231129,161300,475414210,18430,18430,18430,18430,0
|
|
20231129,161200,475414210,18430,18430,18430,18430,0
|
|
20231129,161100,475414210,18430,18430,18430,18430,0
|
|
20231129,161000,475414210,18430,18430,18430,18430,0
|
|
20231129,160900,475414210,18430,18430,18430,18430,0
|
|
20231129,160800,475414210,18430,18430,18430,18430,0
|
|
20231129,160700,475414210,18430,18430,18430,18430,0
|
|
20231129,160600,475414210,18430,18430,18430,18430,0
|
|
20231129,160500,475414210,18430,18430,18430,18430,0
|
|
20231129,160400,475414210,18430,18430,18430,18430,0
|
|
20231129,160300,475414210,18430,18430,18430,18430,0
|
|
20231129,160200,475414210,18430,18430,18430,18430,0
|
|
20231129,160100,475414210,18430,18430,18430,18430,0
|
|
20231129,160000,475414210,18430,18430,18430,18430,0
|
|
20231129,155900,475414210,18430,18430,18430,18430,0
|
|
20231129,155800,475414210,18430,18430,18430,18430,0
|
|
20231129,155700,475414210,18430,18430,18430,18430,0
|
|
20231129,155600,475414210,18430,18430,18430,18430,561
|
|
20231129,155500,475414210,18430,18430,18430,18430,0
|
|
20231129,155400,475414210,18430,18430,18430,18430,0
|
|
20231129,155300,475414210,18430,18430,18430,18430,0
|
|
20231129,155200,475414210,18430,18430,18430,18430,0
|
|
20231129,155100,475414210,18430,18430,18430,18430,0
|
|
20231129,155000,475414210,18430,18430,18430,18430,0
|
|
20231129,154900,475414210,18430,18430,18430,18430,0
|
|
20231129,154800,475414210,18430,18430,18430,18430,0
|
|
20231129,154700,475414210,18430,18430,18430,18430,0
|
|
20231129,154600,475414210,18430,18430,18430,18430,0
|
|
20231129,154500,475414210,18430,18430,18430,18430,0
|
|
20231129,154400,475414210,18430,18430,18430,18430,0
|
|
20231129,154300,475414210,18430,18430,18430,18430,0
|
|
20231129,154200,475414210,18430,18430,18430,18430,0
|
|
20231129,154100,475414210,18430,18430,18430,18430,0
|
|
20231129,154000,475414210,18430,18430,18430,18430,0
|
|
20231129,153900,475414210,18430,18430,18430,18430,0
|
|
20231129,153800,475414210,18430,18430,18430,18430,0
|
|
20231129,153700,475414210,18430,18430,18430,18430,0
|
|
20231129,153600,475414210,18430,18430,18430,18430,0
|
|
20231129,153500,475414210,18430,18430,18430,18430,0
|
|
20231129,153400,475414210,18430,18430,18430,18430,0
|
|
20231129,153300,475414210,18430,18430,18430,18430,0
|
|
20231129,153200,475414210,18430,18430,18430,18430,0
|
|
20231129,153100,475414210,18430,18430,18430,18430,0
|
|
20231129,153000,475414210,18430,18430,18430,18430,561
|
|
20231129,152900,465074980,18490,18490,18490,18490,0
|
|
20231129,152800,465074980,18490,18490,18490,18490,0
|
|
20231129,152700,465074980,18490,18490,18490,18490,0
|
|
20231129,152600,465074980,18490,18490,18490,18490,0
|
|
20231129,152500,465074980,18490,18490,18490,18490,0
|
|
20231129,152400,465074980,18490,18490,18490,18490,0
|
|
20231129,152300,465074980,18490,18490,18490,18490,0
|
|
20231129,152200,465074980,18490,18490,18490,18490,0
|
|
20231129,152100,465074980,18490,18490,18490,18490,0
|
|
20231129,152000,465074980,18490,18490,18490,18490,0
|
|
20231129,151900,465074980,18490,18480,18490,18480,37
|
|
20231129,151800,464391190,18470,18420,18470,18420,46
|
|
20231129,151700,463542990,18460,18460,18460,18460,19
|
|
20231129,151600,463192250,18420,18460,18460,18420,28
|
|
20231129,151500,462675530,18430,18430,18430,18430,2
|
|
20231129,151400,462638670,18460,18460,18460,18460,0
|
|
20231129,151300,462638670,18460,18460,18460,18460,0
|
|
20231129,151200,462638670,18460,18460,18460,18460,0
|
|
20231129,151100,462638670,18460,18460,18460,18460,1
|
|
20231129,151000,462620210,18460,18440,18460,18440,11
|
|
20231129,150900,462417350,18420,18420,18420,18420,0
|
|
20231129,150800,462417350,18420,18420,18420,18420,1
|
|
20231129,150700,462398930,18430,18430,18430,18430,2
|
|
20231129,150600,462362070,18440,18430,18440,18430,51
|
|
20231129,150500,461422130,18430,18420,18430,18420,18
|
|
20231129,150400,461090460,18420,18420,18420,18420,10
|
|
20231129,150300,460906260,18440,18440,18440,18440,0
|
|
20231129,150200,460906260,18440,18440,18440,18440,0
|
|
20231129,150100,460906260,18440,18440,18440,18440,20
|
|
20231129,150000,460537460,18440,18440,18440,18440,5
|
|
20231129,145900,460445260,18450,18450,18450,18450,0
|
|
20231129,145800,460445260,18450,18450,18450,18450,250
|
|
20231129,145700,455832760,18450,18420,18450,18420,306
|
|
20231129,145600,450187240,18420,18420,18420,18420,6
|
|
20231129,145500,450076720,18450,18420,18450,18420,16
|
|
20231129,145400,449781970,18430,18420,18430,18420,4
|
|
20231129,145300,449708270,18450,18430,18450,18430,28
|
|
20231129,145200,449191710,18430,18430,18430,18430,1
|
|
20231129,145100,449173280,18420,18450,18450,18420,2
|
|
20231129,145000,449136410,18450,18450,18450,18450,1
|
|
20231129,144900,449117960,18420,18420,18420,18420,30
|
|
20231129,144800,448565360,18420,18420,18420,18420,1
|
|
20231129,144700,448546940,18420,18420,18420,18420,6
|
|
20231129,144600,448436420,18420,18420,18420,18420,0
|
|
20231129,144500,448436420,18420,18420,18420,18420,15
|
|
20231129,144400,448160120,18420,18420,18420,18420,50
|
|
20231129,144300,447239120,18420,18420,18420,18420,48
|
|
20231129,144200,446354960,18410,18410,18410,18410,0
|
|
20231129,144100,446354960,18410,18410,18410,18410,0
|
|
20231129,144000,446354960,18410,18410,18410,18410,16
|
|
20231129,143900,446060400,18410,18420,18420,18410,433
|
|
20231129,143800,438087920,18430,18430,18430,18430,5
|
|
20231129,143700,437995770,18420,18420,18420,18420,0
|
|
20231129,143600,437995770,18420,18420,18420,18420,34
|
|
20231129,143500,437369490,18430,18430,18430,18430,5
|
|
20231129,143400,437277340,18440,18450,18450,18440,1649
|
|
20231129,143300,406854900,18460,18460,18460,18460,0
|
|
20231129,143200,406854900,18460,18460,18460,18460,0
|
|
20231129,143100,406854900,18460,18460,18460,18460,1
|
|
20231129,143000,406836440,18460,18460,18460,18460,0
|
|
20231129,142900,406836440,18460,18460,18460,18460,60
|
|
20231129,142800,405728840,18460,18470,18470,18460,493
|
|
20231129,142700,396627950,18470,18480,18480,18470,1240
|
|
20231129,142600,373712900,18480,18480,18480,18480,4
|
|
20231129,142500,373638980,18480,18480,18480,18480,14
|
|
20231129,142400,373380260,18480,18480,18480,18480,0
|
|
20231129,142300,373380260,18480,18480,18480,18480,0
|
|
20231129,142200,373380260,18480,18480,18480,18480,0
|
|
20231129,142100,373380260,18480,18480,18480,18480,0
|
|
20231129,142000,373380260,18480,18480,18480,18480,0
|
|
20231129,141900,373380260,18480,18480,18480,18480,133
|
|
20231129,141800,370922420,18490,18490,18490,18490,0
|
|
20231129,141700,370922420,18490,18500,18500,18490,483
|
|
20231129,141600,361988940,18500,18510,18510,18500,900
|
|
20231129,141500,345338790,18530,18530,18530,18530,0
|
|
20231129,141400,345338790,18530,18530,18530,18530,0
|
|
20231129,141300,345338790,18530,18530,18530,18530,1
|
|
20231129,141200,345320260,18550,18550,18550,18550,1
|
|
20231129,141100,345301710,18530,18530,18530,18530,12
|
|
20231129,141000,345079350,18530,18510,18530,18510,41
|
|
20231129,140900,344320420,18510,18510,18510,18510,0
|
|
20231129,140800,344320420,18510,18510,18510,18510,50
|
|
20231129,140700,343394920,18510,18510,18510,18510,0
|
|
20231129,140600,343394920,18510,18510,18510,18510,1
|
|
20231129,140500,343376410,18510,18510,18510,18510,0
|
|
20231129,140400,343376410,18510,18510,18510,18510,0
|
|
20231129,140300,343376410,18510,18510,18510,18510,273
|
|
20231129,140200,338323180,18510,18510,18510,18510,0
|
|
20231129,140100,338323180,18510,18510,18510,18510,1
|
|
20231129,140000,338304670,18510,18510,18510,18510,30
|
|
20231129,135900,337749370,18510,18510,18510,18510,0
|
|
20231129,135800,337749370,18510,18510,18510,18510,0
|
|
20231129,135700,337749370,18510,18510,18510,18510,10
|
|
20231129,135600,337564270,18510,18510,18510,18510,0
|
|
20231129,135500,337564270,18510,18510,18510,18510,0
|
|
20231129,135400,337564270,18510,18510,18510,18510,5
|
|
20231129,135300,337471720,18510,18500,18510,18500,112
|
|
20231129,135200,335399710,18510,18510,18510,18510,0
|
|
20231129,135100,335399710,18510,18510,18510,18510,0
|
|
20231129,135000,335399710,18510,18510,18510,18510,0
|
|
20231129,134900,335399710,18510,18510,18510,18510,0
|
|
20231129,134800,335399710,18510,18510,18510,18510,0
|
|
20231129,134700,335399710,18510,18510,18510,18510,0
|
|
20231129,134600,335399710,18510,18510,18510,18510,1
|
|
20231129,134500,335381200,18500,18500,18500,18500,0
|
|
20231129,134400,335381200,18500,18500,18500,18500,0
|
|
20231129,134300,335381200,18500,18500,18500,18500,0
|
|
20231129,134200,335381200,18500,18500,18500,18500,33
|
|
20231129,134100,334770700,18500,18500,18500,18500,58
|
|
20231129,134000,333697700,18490,18490,18490,18490,10
|
|
20231129,133900,333512800,18490,18490,18490,18490,0
|
|
20231129,133800,333512800,18490,18490,18490,18490,0
|
|
20231129,133700,333512800,18490,18490,18490,18490,0
|
|
20231129,133600,333512800,18490,18490,18490,18490,15
|
|
20231129,133500,333235450,18500,18500,18500,18500,0
|
|
20231129,133400,333235450,18500,18500,18500,18500,27
|
|
20231129,133300,332735950,18500,18500,18500,18500,0
|
|
20231129,133200,332735950,18500,18500,18500,18500,6
|
|
20231129,133100,332624950,18500,18500,18500,18500,0
|
|
20231129,133000,332624950,18500,18500,18500,18500,0
|
|
20231129,132900,332624950,18500,18510,18510,18500,6
|
|
20231129,132800,332513940,18500,18500,18500,18500,1
|
|
20231129,132700,332495440,18510,18510,18510,18510,0
|
|
20231129,132600,332495440,18510,18510,18510,18510,0
|
|
20231129,132500,332495440,18510,18510,18510,18510,1
|
|
20231129,132400,332476930,18510,18510,18510,18510,1
|
|
20231129,132300,332458420,18510,18510,18510,18510,1
|
|
20231129,132200,332439910,18510,18510,18510,18510,1
|
|
20231129,132100,332421400,18500,18500,18500,18500,0
|
|
20231129,132000,332421400,18500,18500,18500,18500,16
|
|
20231129,131900,332125400,18510,18510,18510,18510,0
|
|
20231129,131800,332125400,18510,18510,18510,18510,0
|
|
20231129,131700,332125400,18510,18510,18510,18510,0
|
|
20231129,131600,332125400,18510,18500,18510,18500,4
|
|
20231129,131500,332051370,18510,18510,18510,18510,7
|
|
20231129,131400,331921800,18510,18510,18510,18510,11
|
|
20231129,131300,331718190,18530,18530,18530,18530,0
|
|
20231129,131200,331718190,18530,18530,18530,18530,0
|
|
20231129,131100,331718190,18530,18530,18530,18530,0
|
|
20231129,131000,331718190,18530,18530,18530,18530,1
|
|
20231129,130900,331699660,18530,18530,18530,18530,0
|
|
20231129,130800,331699660,18530,18530,18530,18530,0
|
|
20231129,130700,331699660,18530,18530,18530,18530,0
|
|
20231129,130600,331699660,18530,18530,18530,18530,0
|
|
20231129,130500,331699660,18530,18530,18530,18530,0
|
|
20231129,130400,331699660,18530,18530,18530,18530,0
|
|
20231129,130300,331699660,18530,18530,18530,18530,2
|
|
20231129,130200,331662600,18510,18510,18510,18510,0
|
|
20231129,130100,331662600,18510,18510,18510,18510,0
|
|
20231129,130000,331662600,18510,18510,18510,18510,8
|
|
20231129,125900,331514520,18510,18510,18510,18510,75
|
|
20231129,125800,330126270,18490,18500,18500,18490,160
|
|
20231129,125700,327167240,18500,18500,18500,18500,18
|
|
20231129,125600,326834240,18510,18510,18510,18510,24
|
|
20231129,125500,326390000,18500,18500,18500,18500,0
|
|
20231129,125400,326390000,18500,18500,18500,18500,18
|
|
20231129,125300,326057000,18500,18500,18500,18500,0
|
|
20231129,125200,326057000,18500,18500,18500,18500,18
|
|
20231129,125100,325724000,18510,18510,18510,18510,10
|
|
20231129,125000,325538900,18500,18500,18500,18500,0
|
|
20231129,124900,325538900,18500,18510,18510,18500,35
|
|
20231129,124800,324891230,18500,18500,18500,18500,0
|
|
20231129,124700,324891230,18500,18500,18500,18500,0
|
|
20231129,124600,324891230,18500,18500,18500,18500,17
|
|
20231129,124500,324576730,18500,18500,18500,18500,17
|
|
20231129,124400,324262230,18500,18510,18510,18500,19
|
|
20231129,124300,323910720,18510,18510,18510,18510,0
|
|
20231129,124200,323910720,18510,18510,18510,18510,1
|
|
20231129,124100,323892210,18500,18500,18500,18500,18
|
|
20231129,124000,323559210,18510,18510,18510,18510,0
|
|
20231129,123900,323559210,18510,18510,18510,18510,92
|
|
20231129,123800,321856290,18510,18510,18510,18510,0
|
|
20231129,123700,321856290,18510,18510,18510,18510,0
|
|
20231129,123600,321856290,18510,18510,18510,18510,18
|
|
20231129,123500,321523110,18510,18510,18510,18510,0
|
|
20231129,123400,321523110,18510,18510,18510,18510,0
|
|
20231129,123300,321523110,18510,18500,18510,18500,222
|
|
20231129,123200,317414060,18500,18500,18500,18500,0
|
|
20231129,123100,317414060,18500,18500,18500,18500,18
|
|
20231129,123000,317081060,18500,18500,18500,18500,0
|
|
20231129,122900,317081060,18500,18500,18500,18490,93
|
|
20231129,122800,315361140,18500,18500,18500,18500,37
|
|
20231129,122700,314676640,18510,18510,18510,18510,1
|
|
20231129,122600,314658130,18500,18500,18500,18500,18
|
|
20231129,122500,314325130,18500,18500,18500,18500,0
|
|
20231129,122400,314325130,18500,18500,18500,18500,0
|
|
20231129,122300,314325130,18500,18500,18500,18500,18
|
|
20231129,122200,313992130,18490,18490,18490,18490,0
|
|
20231129,122100,313992130,18490,18490,18490,18490,0
|
|
20231129,122000,313992130,18490,18490,18490,18490,17
|
|
20231129,121900,313677800,18500,18500,18500,18500,26
|
|
20231129,121800,313196800,18500,18500,18500,18500,18
|
|
20231129,121700,312863800,18510,18510,18510,18510,0
|
|
20231129,121600,312863800,18510,18510,18510,18510,0
|
|
20231129,121500,312863800,18510,18510,18510,18510,7
|
|
20231129,121400,312734230,18520,18520,18520,18520,0
|
|
20231129,121300,312734230,18520,18520,18520,18520,10
|
|
20231129,121200,312549030,18520,18520,18520,18520,0
|
|
20231129,121100,312549030,18520,18510,18520,18510,19
|
|
20231129,121000,312197180,18510,18510,18510,18510,32
|
|
20231129,120900,311604860,18520,18520,18520,18520,3
|
|
20231129,120800,311549300,18510,18510,18510,18510,0
|
|
20231129,120700,311549300,18510,18510,18510,18510,18
|
|
20231129,120600,311216120,18520,18520,18520,18520,4
|
|
20231129,120500,311142040,18510,18510,18510,18510,41
|
|
20231129,120400,310383130,18510,18510,18520,18510,645
|
|
20231129,120300,298444170,18510,18510,18510,18510,0
|
|
20231129,120200,298444170,18510,18520,18520,18510,40
|
|
20231129,120100,297703670,18510,18510,18510,18510,0
|
|
20231129,120000,297703670,18510,18510,18510,18510,0
|
|
20231129,115900,297703670,18510,18510,18510,18510,18
|
|
20231129,115800,297370490,18510,18510,18510,18510,7
|
|
20231129,115700,297240920,18480,18480,18480,18480,20
|
|
20231129,115600,296871320,18480,18480,18480,18480,0
|
|
20231129,115500,296871320,18480,18480,18480,18480,1
|
|
20231129,115400,296852840,18480,18480,18480,18480,18
|
|
20231129,115300,296520200,18490,18490,18490,18490,50
|
|
20231129,115200,295595700,18490,18480,18490,18480,117
|
|
20231129,115100,293432540,18480,18480,18480,18480,0
|
|
20231129,115000,293432540,18480,18480,18480,18480,0
|
|
20231129,114900,293432540,18480,18480,18480,18480,18
|
|
20231129,114800,293099900,18480,18480,18480,18480,0
|
|
20231129,114700,293099900,18480,18480,18480,18480,2
|
|
20231129,114600,293062940,18480,18480,18480,18480,18
|
|
20231129,114500,292730300,18490,18490,18490,18480,6
|
|
20231129,114400,292619400,18490,18480,18490,18480,126
|
|
20231129,114300,290289840,18480,18480,18480,18480,0
|
|
20231129,114200,290289840,18480,18480,18480,18480,0
|
|
20231129,114100,290289840,18480,18480,18480,18480,18
|
|
20231129,114000,289957200,18480,18480,18480,18480,0
|
|
20231129,113900,289957200,18480,18490,18490,18480,501
|
|
20231129,113800,280698650,18490,18490,18490,18490,0
|
|
20231129,113700,280698650,18490,18490,18490,18490,0
|
|
20231129,113600,280698650,18490,18490,18490,18490,18
|
|
20231129,113500,280365830,18490,18490,18490,18490,0
|
|
20231129,113400,280365830,18490,18510,18510,18490,8
|
|
20231129,113300,280217890,18490,18480,18490,18480,255
|
|
20231129,113200,275505310,18470,18470,18470,18470,0
|
|
20231129,113100,275505310,18470,18470,18470,18470,20
|
|
20231129,113000,275135910,18480,18480,18480,18480,0
|
|
20231129,112900,275135910,18480,18480,18480,18480,1
|
|
20231129,112800,275117430,18470,18470,18470,18470,18
|
|
20231129,112700,274784970,18480,18550,18550,18480,1110
|
|
20231129,112600,254255370,18550,18510,18550,18510,19
|
|
20231129,112500,253903640,18510,18510,18510,18510,0
|
|
20231129,112400,253903640,18510,18510,18510,18510,0
|
|
20231129,112300,253903640,18510,18510,18510,18510,17
|
|
20231129,112200,253588970,18600,18540,18600,18540,7
|
|
20231129,112100,253458830,18600,18530,18600,18530,540
|
|
20231129,112000,243416260,18500,18500,18500,18500,18
|
|
20231129,111900,243083260,18530,18530,18530,18530,0
|
|
20231129,111800,243083260,18530,18500,18530,18500,27
|
|
20231129,111700,242583570,18500,18500,18500,18500,0
|
|
20231129,111600,242583570,18500,18500,18500,18500,0
|
|
20231129,111500,242583570,18500,18500,18500,18500,18
|
|
20231129,111400,242250570,18520,18510,18520,18510,300
|
|
20231129,111300,236697560,18510,18500,18510,18500,53
|
|
20231129,111200,235716710,18510,18510,18510,18510,0
|
|
20231129,111100,235716710,18510,18510,18510,18510,2
|
|
20231129,111000,235679690,18490,18490,18490,18490,17
|
|
20231129,110900,235365360,18510,18510,18510,18510,2
|
|
20231129,110800,235328340,18480,18480,18480,18480,0
|
|
20231129,110700,235328340,18480,18480,18480,18480,18
|
|
20231129,110600,234995700,18480,18480,18480,18480,0
|
|
20231129,110500,234995700,18480,18480,18480,18480,48
|
|
20231129,110400,234108660,18490,18490,18490,18490,20
|
|
20231129,110300,233738860,18480,18480,18480,18480,0
|
|
20231129,110200,233738860,18480,18480,18480,18480,18
|
|
20231129,110100,233406220,18510,18510,18510,18510,0
|
|
20231129,110000,233406220,18510,18510,18510,18510,1
|
|
20231129,105900,233387710,18480,18480,18480,18480,18
|
|
20231129,105800,233055070,18510,18510,18510,18510,1
|
|
20231129,105700,233036560,18480,18480,18480,18480,17
|
|
20231129,105600,232722400,18510,18510,18510,18510,1
|
|
20231129,105500,232703890,18480,18480,18480,18480,0
|
|
20231129,105400,232703890,18480,18510,18510,18480,19
|
|
20231129,105300,232352740,18470,18470,18470,18470,0
|
|
20231129,105200,232352740,18470,18470,18470,18470,18
|
|
20231129,105100,232020280,18470,18510,18510,18470,13
|
|
20231129,105000,231780130,18470,18470,18470,18470,0
|
|
20231129,104900,231780130,18470,18470,18470,18470,18
|
|
20231129,104800,231447670,18460,18460,18460,18460,0
|
|
20231129,104700,231447670,18460,18460,18460,18460,0
|
|
20231129,104600,231447670,18460,18510,18510,18460,118
|
|
20231129,104500,229264390,18510,18480,18510,18480,455
|
|
20231129,104400,220850950,18480,18470,18480,18470,19
|
|
20231129,104300,220500010,18460,18460,18460,18460,0
|
|
20231129,104200,220500010,18460,18460,18460,18460,0
|
|
20231129,104100,220500010,18460,18460,18460,18460,17
|
|
20231129,104000,220186190,18470,18460,18470,18460,542
|
|
20231129,103900,210180850,18460,18440,18460,18440,300
|
|
20231129,103800,204647770,18450,18430,18450,18430,11
|
|
20231129,103700,204444940,18420,18420,18420,18420,24
|
|
20231129,103600,204002860,18410,18420,18420,18410,42
|
|
20231129,103500,203229400,18420,18420,18420,18420,59
|
|
20231129,103400,202142620,18420,18420,18420,18420,78
|
|
20231129,103300,200705860,18410,18420,18420,18410,29
|
|
20231129,103200,200171860,18420,18420,18420,18420,2
|
|
20231129,103100,200135020,18410,18410,18410,18410,18
|
|
20231129,103000,199803640,18420,18420,18420,18420,15
|
|
20231129,102900,199527340,18410,18410,18410,18410,12
|
|
20231129,102800,199306420,18410,18410,18420,18410,11
|
|
20231129,102700,199103900,18410,18410,18410,18410,1
|
|
20231129,102600,199085490,18410,18410,18410,18410,12
|
|
20231129,102500,198864570,18420,18410,18420,18410,26
|
|
20231129,102400,198385660,18400,18400,18400,18400,0
|
|
20231129,102300,198385660,18400,18400,18400,18400,318
|
|
20231129,102200,192534460,18400,18390,18400,18390,18
|
|
20231129,102100,192203340,18390,18390,18390,18390,8
|
|
20231129,102000,192056220,18390,18400,18400,18390,678
|
|
20231129,101900,179581130,18410,18440,18440,18410,1304
|
|
20231129,101800,155563950,18440,18450,18450,18440,399
|
|
20231129,101700,148202600,18460,18470,18470,18460,191
|
|
20231129,101600,144676730,18460,18460,18460,18460,0
|
|
20231129,101500,144676730,18460,18460,18460,18460,32
|
|
20231129,101400,144086010,18470,18460,18470,18460,149
|
|
20231129,101300,141334890,18460,18470,18470,18460,83
|
|
20231129,101200,139802630,18500,18470,18500,18470,101
|
|
20231129,101100,137937130,18470,18470,18470,18470,1
|
|
20231129,101000,137918660,18470,18470,18470,18470,18
|
|
20231129,100900,137586200,18460,18460,18460,18460,11
|
|
20231129,100800,137383140,18460,18460,18460,18460,0
|
|
20231129,100700,137383140,18460,18500,18500,18460,19
|
|
20231129,100600,137032360,18460,18490,18500,18460,51
|
|
20231129,100500,136089530,18490,18470,18490,18460,510
|
|
20231129,100400,126667740,18450,18450,18450,18450,0
|
|
20231129,100300,126667740,18450,18450,18450,18450,0
|
|
20231129,100200,126667740,18450,18460,18460,18450,20
|
|
20231129,100100,126298720,18460,18470,18470,18460,268
|
|
20231129,100000,121351380,18470,18470,18470,18470,1
|
|
20231129,095900,121332910,18470,18470,18470,18470,11
|
|
20231129,095800,121129740,18510,18510,18510,18510,6
|
|
20231129,095700,121018680,18470,18470,18470,18470,19
|
|
20231129,095600,120667750,18510,18510,18510,18510,0
|
|
20231129,095500,120667750,18510,18510,18510,18510,0
|
|
20231129,095400,120667750,18510,18470,18510,18470,412
|
|
20231129,095300,113058030,18450,18450,18450,18450,5
|
|
20231129,095200,112965780,18450,18440,18450,18440,379
|
|
20231129,095100,105973450,18440,18490,18490,18440,1324
|
|
20231129,095000,81531990,18510,18510,18510,18510,1
|
|
20231129,094900,81513480,18510,18500,18510,18490,401
|
|
20231129,094800,74097170,18500,18510,18510,18500,18
|
|
20231129,094700,73764090,18500,18500,18500,18500,64
|
|
20231129,094600,72580090,18500,18500,18500,18500,17
|
|
20231129,094500,72265590,18550,18550,18550,18550,1
|
|
20231129,094400,72247040,18500,18550,18550,18500,20
|
|
20231129,094300,71876990,18530,18530,18530,18530,4
|
|
20231129,094200,71802870,18530,18500,18530,18500,2
|
|
20231129,094100,71765840,18490,18510,18510,18490,265
|
|
20231129,094000,66863370,18520,18520,18520,18520,331
|
|
20231129,093900,60733250,18530,18530,18530,18530,14
|
|
20231129,093800,60473830,18540,18540,18540,18540,0
|
|
20231129,093700,60473830,18540,18540,18540,18540,1
|
|
20231129,093600,60455290,18520,18520,18520,18520,18
|
|
20231129,093500,60121930,18520,18530,18530,18520,55
|
|
20231129,093400,59102810,18530,18530,18530,18530,3
|
|
20231129,093300,59047220,18550,18550,18550,18550,10
|
|
20231129,093200,58861720,18520,18520,18520,18520,130
|
|
20231129,093100,56454120,18520,18530,18530,18520,296
|
|
20231129,093000,50970380,18520,18530,18530,18520,9
|
|
20231129,092900,50803640,18530,18530,18530,18530,5
|
|
20231129,092800,50710990,18530,18550,18550,18530,933
|
|
20231129,092700,33418010,18550,18580,18580,18550,43
|
|
20231129,092600,32619220,18540,18560,18580,18540,6
|
|
20231129,092500,32507800,18540,18570,18570,18540,52
|
|
20231129,092400,31543330,18570,18570,18570,18570,1
|
|
20231129,092300,31524760,18560,18560,18570,18560,56
|
|
20231129,092200,30485200,18570,18570,18570,18570,4
|
|
20231129,092100,30410920,18580,18580,18580,18580,20
|
|
20231129,092000,30039320,18610,18610,18610,18610,0
|
|
20231129,091900,30039320,18610,18610,18610,18610,0
|
|
20231129,091800,30039320,18610,18610,18610,18610,1
|
|
20231129,091700,30020710,18580,18610,18620,18580,782
|
|
20231129,091600,15476630,18600,18610,18610,18600,134
|
|
20231129,091500,12982900,18620,18650,18650,18620,64
|
|
20231129,091400,11791190,18690,18690,18690,18690,0
|
|
20231129,091300,11791190,18690,18690,18690,18690,0
|
|
20231129,091200,11791190,18690,18690,18690,18690,0
|
|
20231129,091100,11791190,18690,18610,18690,18610,2
|
|
20231129,091000,11753890,18600,18600,18600,18600,0
|
|
20231129,090900,11753890,18600,18610,18610,18600,221
|
|
20231129,090800,7642450,18610,18620,18620,18610,11
|
|
20231129,090700,7437720,18710,18710,18710,18710,0
|
|
20231129,090600,7437720,18710,18650,18710,18610,31
|
|
20231129,090500,6859910,18650,18650,18650,18650,1
|
|
20231129,090400,6841260,18690,18700,18700,18690,202
|
|
20231129,090300,3065350,18750,18750,18750,18750,0
|
|
20231129,090200,3065350,18750,18710,18750,18710,4
|
|
20231129,090100,2990470,18710,18700,18750,18690,44
|
|
20231129,090000,2167300,18690,18690,18690,18670,116
|