620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191700,246578760,12450,12450,12450,12450,287
|
|
20231124,191600,246578760,12450,12450,12450,12450,0
|
|
20231124,191500,246578760,12450,12450,12450,12450,0
|
|
20231124,191400,246578760,12450,12450,12450,12450,0
|
|
20231124,191300,246578760,12450,12450,12450,12450,0
|
|
20231124,191200,246578760,12450,12450,12450,12450,0
|
|
20231124,191100,246578760,12450,12450,12450,12450,0
|
|
20231124,191000,246578760,12450,12450,12450,12450,0
|
|
20231124,190900,246578760,12450,12450,12450,12450,0
|
|
20231124,190800,246578760,12450,12450,12450,12450,0
|
|
20231124,190700,246578760,12450,12450,12450,12450,0
|
|
20231124,190600,246578760,12450,12450,12450,12450,0
|
|
20231124,190500,246578760,12450,12450,12450,12450,0
|
|
20231124,190400,246578760,12450,12450,12450,12450,0
|
|
20231124,190300,246578760,12450,12450,12450,12450,0
|
|
20231124,190200,246578760,12450,12450,12450,12450,0
|
|
20231124,190100,246578760,12450,12450,12450,12450,0
|
|
20231124,190000,246578760,12450,12450,12450,12450,0
|
|
20231124,185900,246578760,12450,12450,12450,12450,0
|
|
20231124,185800,246578760,12450,12450,12450,12450,0
|
|
20231124,185700,246578760,12450,12450,12450,12450,0
|
|
20231124,185600,246578760,12450,12450,12450,12450,0
|
|
20231124,185500,246578760,12450,12450,12450,12450,0
|
|
20231124,185400,246578760,12450,12450,12450,12450,0
|
|
20231124,185300,246578760,12450,12450,12450,12450,0
|
|
20231124,185200,246578760,12450,12450,12450,12450,0
|
|
20231124,185100,246578760,12450,12450,12450,12450,0
|
|
20231124,185000,246578760,12450,12450,12450,12450,0
|
|
20231124,184900,246578760,12450,12450,12450,12450,0
|
|
20231124,184800,246578760,12450,12450,12450,12450,0
|
|
20231124,184700,246578760,12450,12450,12450,12450,287
|
|
20231124,184600,246578760,12450,12450,12450,12450,0
|
|
20231124,184500,246578760,12450,12450,12450,12450,0
|
|
20231124,184400,246578760,12450,12450,12450,12450,0
|
|
20231124,184300,246578760,12450,12450,12450,12450,0
|
|
20231124,184200,246578760,12450,12450,12450,12450,0
|
|
20231124,184100,246578760,12450,12450,12450,12450,0
|
|
20231124,184000,246578760,12450,12450,12450,12450,0
|
|
20231124,183900,246578760,12450,12450,12450,12450,0
|
|
20231124,183800,246578760,12450,12450,12450,12450,0
|
|
20231124,183700,246578760,12450,12450,12450,12450,0
|
|
20231124,183600,246578760,12450,12450,12450,12450,0
|
|
20231124,183500,246578760,12450,12450,12450,12450,0
|
|
20231124,183400,246578760,12450,12450,12450,12450,0
|
|
20231124,183300,246578760,12450,12450,12450,12450,0
|
|
20231124,183200,246578760,12450,12450,12450,12450,0
|
|
20231124,183100,246578760,12450,12450,12450,12450,0
|
|
20231124,183000,246578760,12450,12450,12450,12450,0
|
|
20231124,182900,246578760,12450,12450,12450,12450,0
|
|
20231124,182800,246578760,12450,12450,12450,12450,0
|
|
20231124,182700,246578760,12450,12450,12450,12450,0
|
|
20231124,182600,246578760,12450,12450,12450,12450,0
|
|
20231124,182500,246578760,12450,12450,12450,12450,0
|
|
20231124,182400,246578760,12450,12450,12450,12450,0
|
|
20231124,182300,246578760,12450,12450,12450,12450,0
|
|
20231124,182200,246578760,12450,12450,12450,12450,0
|
|
20231124,182100,246578760,12450,12450,12450,12450,0
|
|
20231124,182000,246578760,12450,12450,12450,12450,0
|
|
20231124,181900,246578760,12450,12450,12450,12450,0
|
|
20231124,181800,246578760,12450,12450,12450,12450,0
|
|
20231124,181700,246578760,12450,12450,12450,12450,287
|
|
20231124,181600,246578760,12450,12450,12450,12450,0
|
|
20231124,181500,246578760,12450,12450,12450,12450,0
|
|
20231124,181400,246578760,12450,12450,12450,12450,0
|
|
20231124,181300,246578760,12450,12450,12450,12450,0
|
|
20231124,181200,246578760,12450,12450,12450,12450,0
|
|
20231124,181100,246578760,12450,12450,12450,12450,0
|
|
20231124,181000,246578760,12450,12450,12450,12450,0
|
|
20231124,180900,246578760,12450,12450,12450,12450,0
|
|
20231124,180800,246578760,12450,12450,12450,12450,0
|
|
20231124,180700,246578760,12450,12450,12450,12450,0
|
|
20231124,180600,246578760,12450,12450,12450,12450,0
|
|
20231124,180500,246578760,12450,12450,12450,12450,0
|
|
20231124,180400,246578760,12450,12450,12450,12450,0
|
|
20231124,180300,246578760,12450,12450,12450,12450,0
|
|
20231124,180200,246578760,12450,12450,12450,12450,0
|
|
20231124,180100,246578760,12450,12450,12450,12450,0
|
|
20231124,180000,246578760,12450,12450,12450,12450,0
|
|
20231124,175900,246578760,12450,12450,12450,12450,0
|
|
20231124,175800,246578760,12450,12450,12450,12450,0
|
|
20231124,175700,246578760,12450,12450,12450,12450,0
|
|
20231124,175600,246578760,12450,12450,12450,12450,0
|
|
20231124,175500,246578760,12450,12450,12450,12450,0
|
|
20231124,175400,246578760,12450,12450,12450,12450,0
|
|
20231124,175300,246578760,12450,12450,12450,12450,0
|
|
20231124,175200,246578760,12450,12450,12450,12450,0
|
|
20231124,175100,246578760,12450,12450,12450,12450,0
|
|
20231124,175000,246578760,12450,12450,12450,12450,0
|
|
20231124,174900,246578760,12450,12450,12450,12450,0
|
|
20231124,174800,246578760,12450,12450,12450,12450,0
|
|
20231124,174700,246578760,12450,12450,12450,12450,287
|
|
20231124,174600,246578760,12450,12450,12450,12450,0
|
|
20231124,174500,246578760,12450,12450,12450,12450,0
|
|
20231124,174400,246578760,12450,12450,12450,12450,0
|
|
20231124,174300,246578760,12450,12450,12450,12450,0
|
|
20231124,174200,246578760,12450,12450,12450,12450,0
|
|
20231124,174100,246578760,12450,12450,12450,12450,0
|
|
20231124,174000,246578760,12450,12450,12450,12450,0
|
|
20231124,173900,246578760,12450,12450,12450,12450,0
|
|
20231124,173800,246578760,12450,12450,12450,12450,0
|
|
20231124,173700,246578760,12450,12450,12450,12450,0
|
|
20231124,173600,246578760,12450,12450,12450,12450,0
|
|
20231124,173500,246578760,12450,12450,12450,12450,0
|
|
20231124,173400,246578760,12450,12450,12450,12450,0
|
|
20231124,173300,246578760,12450,12450,12450,12450,0
|
|
20231124,173200,246578760,12450,12450,12450,12450,0
|
|
20231124,173100,246578760,12450,12450,12450,12450,0
|
|
20231124,173000,246578760,12450,12450,12450,12450,0
|
|
20231124,172900,246578760,12450,12450,12450,12450,0
|
|
20231124,172800,246578760,12450,12450,12450,12450,0
|
|
20231124,172700,246578760,12450,12450,12450,12450,0
|
|
20231124,172600,246578760,12450,12450,12450,12450,0
|
|
20231124,172500,246578760,12450,12450,12450,12450,0
|
|
20231124,172400,246578760,12450,12450,12450,12450,0
|
|
20231124,172300,246578760,12450,12450,12450,12450,0
|
|
20231124,172200,246578760,12450,12450,12450,12450,0
|
|
20231124,172100,246578760,12450,12450,12450,12450,0
|
|
20231124,172000,246578760,12450,12450,12450,12450,0
|
|
20231124,171900,246578760,12450,12450,12450,12450,0
|
|
20231124,171800,246578760,12450,12450,12450,12450,0
|
|
20231124,171700,246578760,12450,12450,12450,12450,287
|
|
20231124,171600,246578760,12450,12450,12450,12450,0
|
|
20231124,171500,246578760,12450,12450,12450,12450,0
|
|
20231124,171400,246578760,12450,12450,12450,12450,0
|
|
20231124,171300,246578760,12450,12450,12450,12450,0
|
|
20231124,171200,246578760,12450,12450,12450,12450,0
|
|
20231124,171100,246578760,12450,12450,12450,12450,0
|
|
20231124,171000,246578760,12450,12450,12450,12450,0
|
|
20231124,170900,246578760,12450,12450,12450,12450,0
|
|
20231124,170800,246578760,12450,12450,12450,12450,0
|
|
20231124,170700,246578760,12450,12450,12450,12450,0
|
|
20231124,170600,246578760,12450,12450,12450,12450,0
|
|
20231124,170500,246578760,12450,12450,12450,12450,0
|
|
20231124,170400,246578760,12450,12450,12450,12450,0
|
|
20231124,170300,246578760,12450,12450,12450,12450,0
|
|
20231124,170200,246578760,12450,12450,12450,12450,0
|
|
20231124,170100,246578760,12450,12450,12450,12450,0
|
|
20231124,170000,246578760,12450,12450,12450,12450,0
|
|
20231124,165900,246578760,12450,12450,12450,12450,0
|
|
20231124,165800,246578760,12450,12450,12450,12450,0
|
|
20231124,165700,246578760,12450,12450,12450,12450,0
|
|
20231124,165600,246578760,12450,12450,12450,12450,0
|
|
20231124,165500,246578760,12450,12450,12450,12450,0
|
|
20231124,165400,246578760,12450,12450,12450,12450,0
|
|
20231124,165300,246578760,12450,12450,12450,12450,0
|
|
20231124,165200,246578760,12450,12450,12450,12450,0
|
|
20231124,165100,246578760,12450,12450,12450,12450,0
|
|
20231124,165000,246578760,12450,12450,12450,12450,0
|
|
20231124,164900,246578760,12450,12450,12450,12450,0
|
|
20231124,164800,246578760,12450,12450,12450,12450,0
|
|
20231124,164700,246578760,12450,12450,12450,12450,287
|
|
20231124,164600,246578760,12450,12450,12450,12450,0
|
|
20231124,164500,246578760,12450,12450,12450,12450,0
|
|
20231124,164400,246578760,12450,12450,12450,12450,0
|
|
20231124,164300,246578760,12450,12450,12450,12450,0
|
|
20231124,164200,246578760,12450,12450,12450,12450,0
|
|
20231124,164100,246578760,12450,12450,12450,12450,0
|
|
20231124,164000,246578760,12450,12450,12450,12450,0
|
|
20231124,163900,246578760,12450,12450,12450,12450,0
|
|
20231124,163800,246578760,12450,12450,12450,12450,0
|
|
20231124,163700,246578760,12450,12450,12450,12450,0
|
|
20231124,163600,246578760,12450,12450,12450,12450,0
|
|
20231124,163500,246578760,12450,12450,12450,12450,0
|
|
20231124,163400,246578760,12450,12450,12450,12450,0
|
|
20231124,163300,246578760,12450,12450,12450,12450,0
|
|
20231124,163200,246578760,12450,12450,12450,12450,0
|
|
20231124,163100,246578760,12450,12450,12450,12450,0
|
|
20231124,163000,246578760,12450,12450,12450,12450,0
|
|
20231124,162900,246578760,12450,12450,12450,12450,0
|
|
20231124,162800,246578760,12450,12450,12450,12450,0
|
|
20231124,162700,246578760,12450,12450,12450,12450,0
|
|
20231124,162600,246578760,12450,12450,12450,12450,0
|
|
20231124,162500,246578760,12450,12450,12450,12450,0
|
|
20231124,162400,246578760,12450,12450,12450,12450,0
|
|
20231124,162300,246578760,12450,12450,12450,12450,0
|
|
20231124,162200,246578760,12450,12450,12450,12450,0
|
|
20231124,162100,246578760,12450,12450,12450,12450,0
|
|
20231124,162000,246578760,12450,12450,12450,12450,0
|
|
20231124,161900,246578760,12450,12450,12450,12450,0
|
|
20231124,161800,246578760,12450,12450,12450,12450,0
|
|
20231124,161700,246578760,12450,12450,12450,12450,287
|
|
20231124,161600,246578760,12450,12450,12450,12450,0
|
|
20231124,161500,246578760,12450,12450,12450,12450,0
|
|
20231124,161400,246578760,12450,12450,12450,12450,0
|
|
20231124,161300,246578760,12450,12450,12450,12450,0
|
|
20231124,161200,246578760,12450,12450,12450,12450,0
|
|
20231124,161100,246578760,12450,12450,12450,12450,0
|
|
20231124,161000,246578760,12450,12450,12450,12450,0
|
|
20231124,160900,246578760,12450,12450,12450,12450,0
|
|
20231124,160800,246578760,12450,12450,12450,12450,0
|
|
20231124,160700,246578760,12450,12450,12450,12450,0
|
|
20231124,160600,246578760,12450,12450,12450,12450,0
|
|
20231124,160500,246578760,12450,12450,12450,12450,0
|
|
20231124,160400,246578760,12450,12450,12450,12450,0
|
|
20231124,160300,246578760,12450,12450,12450,12450,0
|
|
20231124,160200,246578760,12450,12450,12450,12450,0
|
|
20231124,160100,246578760,12450,12450,12450,12450,0
|
|
20231124,160000,246578760,12450,12450,12450,12450,0
|
|
20231124,155900,246578760,12450,12450,12450,12450,0
|
|
20231124,155800,246578760,12450,12450,12450,12450,0
|
|
20231124,155700,246578760,12450,12450,12450,12450,0
|
|
20231124,155600,246578760,12450,12450,12450,12450,0
|
|
20231124,155500,246578760,12450,12450,12450,12450,0
|
|
20231124,155400,246578760,12450,12450,12450,12450,0
|
|
20231124,155300,246578760,12450,12450,12450,12450,0
|
|
20231124,155200,246578760,12450,12450,12450,12450,0
|
|
20231124,155100,246578760,12450,12450,12450,12450,0
|
|
20231124,155000,246578760,12450,12450,12450,12450,0
|
|
20231124,154900,246578760,12450,12450,12450,12450,0
|
|
20231124,154800,246578760,12450,12450,12450,12450,0
|
|
20231124,154700,246578760,12450,12450,12450,12450,287
|
|
20231124,154600,246578760,12450,12450,12450,12450,0
|
|
20231124,154500,246578760,12450,12450,12450,12450,0
|
|
20231124,154400,246578760,12450,12450,12450,12450,0
|
|
20231124,154300,246578760,12450,12450,12450,12450,0
|
|
20231124,154200,246578760,12450,12450,12450,12450,0
|
|
20231124,154100,246578760,12450,12450,12450,12450,0
|
|
20231124,154000,246578760,12450,12450,12450,12450,0
|
|
20231124,153900,246578760,12450,12450,12450,12450,0
|
|
20231124,153800,246578760,12450,12450,12450,12450,0
|
|
20231124,153700,246578760,12450,12450,12450,12450,0
|
|
20231124,153600,246578760,12450,12450,12450,12450,0
|
|
20231124,153500,246578760,12450,12450,12450,12450,0
|
|
20231124,153400,246578760,12450,12450,12450,12450,0
|
|
20231124,153300,246578760,12450,12450,12450,12450,0
|
|
20231124,153200,246578760,12450,12450,12450,12450,0
|
|
20231124,153100,246578760,12450,12450,12450,12450,0
|
|
20231124,153000,246578760,12450,12450,12450,12450,287
|
|
20231124,152900,243005610,12450,12450,12450,12450,0
|
|
20231124,152800,243005610,12450,12450,12450,12450,0
|
|
20231124,152700,243005610,12450,12450,12450,12450,0
|
|
20231124,152600,243005610,12450,12450,12450,12450,0
|
|
20231124,152500,243005610,12450,12450,12450,12450,0
|
|
20231124,152400,243005610,12450,12450,12450,12450,0
|
|
20231124,152300,243005610,12450,12450,12450,12450,0
|
|
20231124,152200,243005610,12450,12450,12450,12450,0
|
|
20231124,152100,243005610,12450,12450,12450,12450,0
|
|
20231124,152000,243005610,12450,12450,12450,12450,0
|
|
20231124,151900,243005610,12450,12440,12460,12440,37
|
|
20231124,151800,242545040,12440,12440,12440,12440,25
|
|
20231124,151700,242234040,12440,12440,12440,12440,41
|
|
20231124,151600,241724000,12440,12440,12440,12440,3
|
|
20231124,151500,241686680,12440,12440,12440,12440,3
|
|
20231124,151400,241649360,12440,12440,12440,12440,3
|
|
20231124,151300,241612040,12440,12440,12440,12440,7
|
|
20231124,151200,241524960,12440,12440,12440,12440,0
|
|
20231124,151100,241524960,12440,12440,12440,12440,2
|
|
20231124,151000,241500080,12440,12440,12440,12440,1
|
|
20231124,150900,241487640,12440,12440,12440,12440,0
|
|
20231124,150800,241487640,12440,12440,12440,12440,1
|
|
20231124,150700,241475200,12450,12450,12450,12450,0
|
|
20231124,150600,241475200,12450,12450,12450,12450,119
|
|
20231124,150500,239993650,12440,12440,12440,12440,17
|
|
20231124,150400,239782170,12440,12440,12440,12440,3
|
|
20231124,150300,239744850,12440,12440,12440,12440,7
|
|
20231124,150200,239657770,12440,12450,12450,12440,119
|
|
20231124,150100,238177390,12450,12440,12450,12440,5
|
|
20231124,150000,238115170,12440,12440,12440,12440,25
|
|
20231124,145900,237804170,12440,12440,12440,12440,3
|
|
20231124,145800,237766850,12440,12440,12440,12440,37
|
|
20231124,145700,237306570,12440,12440,12440,12440,31
|
|
20231124,145600,236920930,12440,12440,12440,12440,3
|
|
20231124,145500,236883610,12440,12440,12440,12440,13
|
|
20231124,145400,236721890,12440,12440,12440,12440,0
|
|
20231124,145300,236721890,12440,12440,12440,12440,9
|
|
20231124,145200,236609930,12440,12440,12440,12440,56
|
|
20231124,145100,235913290,12450,12450,12450,12450,1
|
|
20231124,145000,235900840,12450,12440,12450,12440,33
|
|
20231124,144900,235490020,12440,12450,12450,12440,45
|
|
20231124,144800,234929810,12450,12450,12450,12450,0
|
|
20231124,144700,234929810,12450,12450,12450,12450,3
|
|
20231124,144600,234892460,12450,12450,12450,12450,3
|
|
20231124,144500,234855110,12450,12450,12450,12450,0
|
|
20231124,144400,234855110,12450,12450,12450,12450,3
|
|
20231124,144300,234817760,12450,12450,12450,12450,1
|
|
20231124,144200,234805310,12460,12470,12470,12460,497
|
|
20231124,144100,228611670,12470,12470,12470,12470,0
|
|
20231124,144000,228611670,12470,12470,12470,12470,24
|
|
20231124,143900,228312390,12480,12480,12480,12480,0
|
|
20231124,143800,228312390,12480,12480,12480,12480,0
|
|
20231124,143700,228312390,12480,12470,12480,12470,25
|
|
20231124,143600,228000620,12470,12470,12470,12470,7
|
|
20231124,143500,227913330,12460,12460,12460,12460,0
|
|
20231124,143400,227913330,12460,12460,12460,12460,13
|
|
20231124,143300,227751350,12450,12450,12450,12450,0
|
|
20231124,143200,227751350,12450,12450,12450,12450,0
|
|
20231124,143100,227751350,12450,12450,12450,12450,39
|
|
20231124,143000,227265800,12440,12440,12440,12440,14
|
|
20231124,142900,227091640,12440,12420,12440,12420,308
|
|
20231124,142800,223262920,12430,12430,12430,12430,40
|
|
20231124,142700,222765720,12420,12420,12420,12420,3
|
|
20231124,142600,222728460,12420,12420,12420,12420,0
|
|
20231124,142500,222728460,12420,12420,12420,12420,3
|
|
20231124,142400,222691200,12420,12420,12420,12420,143
|
|
20231124,142300,220915140,12420,12420,12420,12420,0
|
|
20231124,142200,220915140,12420,12420,12420,12420,3
|
|
20231124,142100,220877880,12430,12430,12430,12430,104
|
|
20231124,142000,219585160,12430,12440,12440,12430,2003
|
|
20231124,141900,194686720,12440,12440,12440,12440,0
|
|
20231124,141800,194686720,12440,12450,12450,12440,11
|
|
20231124,141700,194549800,12450,12440,12450,12440,4
|
|
20231124,141600,194500020,12440,12440,12440,12440,0
|
|
20231124,141500,194500020,12440,12450,12450,12440,35
|
|
20231124,141400,194064300,12450,12450,12450,12450,11
|
|
20231124,141300,193927350,12460,12460,12460,12460,2
|
|
20231124,141200,193902430,12450,12450,12450,12450,2
|
|
20231124,141100,193877530,12450,12450,12450,12450,16
|
|
20231124,141000,193678330,12450,12450,12450,12450,0
|
|
20231124,140900,193678330,12450,12450,12450,12450,102
|
|
20231124,140800,192408430,12440,12440,12440,12440,0
|
|
20231124,140700,192408430,12440,12440,12440,12440,0
|
|
20231124,140600,192408430,12440,12450,12450,12440,34
|
|
20231124,140500,191985140,12450,12450,12450,12450,34
|
|
20231124,140400,191561840,12440,12440,12440,12440,3
|
|
20231124,140300,191524520,12440,12440,12440,12440,16
|
|
20231124,140200,191325480,12450,12450,12450,12450,0
|
|
20231124,140100,191325480,12450,12440,12450,12440,32
|
|
20231124,140000,190927380,12440,12440,12440,12440,0
|
|
20231124,135900,190927380,12440,12440,12440,12440,3
|
|
20231124,135800,190890060,12440,12440,12440,12440,8
|
|
20231124,135700,190790540,12440,12440,12440,12440,17
|
|
20231124,135600,190579060,12440,12440,12440,12440,0
|
|
20231124,135500,190579060,12440,12440,12440,12440,14
|
|
20231124,135400,190404900,12440,12440,12440,12440,0
|
|
20231124,135300,190404900,12440,12440,12440,12440,13
|
|
20231124,135200,190243180,12440,12440,12440,12440,15
|
|
20231124,135100,190056580,12440,12440,12440,12440,3
|
|
20231124,135000,190019260,12440,12440,12440,12440,10
|
|
20231124,134900,189894860,12440,12450,12450,12440,5
|
|
20231124,134800,189832640,12440,12440,12440,12440,9
|
|
20231124,134700,189720680,12440,12440,12440,12440,3
|
|
20231124,134600,189683360,12440,12440,12440,12440,0
|
|
20231124,134500,189683360,12440,12440,12440,12440,3
|
|
20231124,134400,189646040,12440,12440,12440,12440,0
|
|
20231124,134300,189646040,12440,12440,12440,12440,3
|
|
20231124,134200,189608720,12440,12440,12440,12440,0
|
|
20231124,134100,189608720,12440,12440,12440,12440,3
|
|
20231124,134000,189571400,12440,12440,12440,12440,1
|
|
20231124,133900,189558960,12440,12440,12440,12440,1
|
|
20231124,133800,189546520,12450,12450,12450,12450,50
|
|
20231124,133700,188924020,12430,12430,12430,12430,0
|
|
20231124,133600,188924020,12430,12430,12430,12430,1
|
|
20231124,133500,188911590,12430,12440,12440,12430,33
|
|
20231124,133400,188501130,12440,12440,12440,12440,0
|
|
20231124,133300,188501130,12440,12440,12440,12440,75
|
|
20231124,133200,187568130,12440,12440,12440,12440,0
|
|
20231124,133100,187568130,12440,12440,12440,12440,9
|
|
20231124,133000,187456170,12440,12440,12440,12440,9
|
|
20231124,132900,187344210,12440,12430,12440,12430,114
|
|
20231124,132800,185926350,12430,12440,12440,12430,25
|
|
20231124,132700,185615590,12430,12430,12430,12430,3
|
|
20231124,132600,185578300,12430,12440,12440,12430,26
|
|
20231124,132500,185255070,12440,12440,12440,12440,3
|
|
20231124,132400,185217750,12450,12450,12450,12450,2
|
|
20231124,132300,185192850,12440,12440,12440,12440,82
|
|
20231124,132200,184172770,12440,12440,12440,12440,18
|
|
20231124,132100,183948850,12440,12440,12440,12440,13
|
|
20231124,132000,183787130,12440,12440,12440,12440,18
|
|
20231124,131900,183563210,12450,12450,12450,12450,50
|
|
20231124,131800,182940710,12440,12440,12440,12440,10
|
|
20231124,131700,182816310,12440,12440,12440,12440,36
|
|
20231124,131600,182368470,12440,12440,12440,12440,0
|
|
20231124,131500,182368470,12440,12440,12440,12440,15
|
|
20231124,131400,182181870,12440,12440,12440,12440,0
|
|
20231124,131300,182181870,12440,12440,12440,12440,8
|
|
20231124,131200,182082350,12440,12440,12440,12440,10
|
|
20231124,131100,181957950,12440,12440,12440,12440,3
|
|
20231124,131000,181920630,12440,12440,12440,12440,14
|
|
20231124,130900,181746470,12440,12440,12440,12440,3
|
|
20231124,130800,181709150,12440,12440,12440,12440,9
|
|
20231124,130700,181597190,12440,12440,12440,12440,17
|
|
20231124,130600,181385710,12440,12440,12440,12440,66
|
|
20231124,130500,180564670,12440,12440,12440,12440,0
|
|
20231124,130400,180564670,12440,12440,12440,12440,3
|
|
20231124,130300,180527350,12440,12440,12440,12440,23
|
|
20231124,130200,180241230,12440,12440,12440,12440,3
|
|
20231124,130100,180203910,12440,12440,12440,12440,0
|
|
20231124,130000,180203910,12440,12440,12450,12440,18
|
|
20231124,125900,179979970,12440,12440,12440,12440,1
|
|
20231124,125800,179967530,12440,12440,12440,12440,13
|
|
20231124,125700,179805810,12440,12440,12440,12440,58
|
|
20231124,125600,179084290,12440,12440,12440,12440,0
|
|
20231124,125500,179084290,12440,12440,12440,12440,3
|
|
20231124,125400,179046970,12440,12440,12440,12440,0
|
|
20231124,125300,179046970,12440,12440,12440,12440,3
|
|
20231124,125200,179009650,12440,12440,12440,12440,12
|
|
20231124,125100,178860370,12440,12440,12440,12440,0
|
|
20231124,125000,178860370,12440,12440,12440,12440,15
|
|
20231124,124900,178673770,12440,12440,12440,12440,6
|
|
20231124,124800,178599130,12440,12450,12450,12440,24
|
|
20231124,124700,178300550,12440,12440,12440,12440,22
|
|
20231124,124600,178026870,12450,12450,12450,12450,5
|
|
20231124,124500,177964620,12440,12440,12440,12440,19
|
|
20231124,124400,177728260,12440,12440,12440,12440,0
|
|
20231124,124300,177728260,12440,12440,12440,12440,42
|
|
20231124,124200,177205780,12440,12440,12440,12440,29
|
|
20231124,124100,176845020,12440,12440,12440,12440,0
|
|
20231124,124000,176845020,12440,12450,12450,12440,46
|
|
20231124,123900,176272770,12440,12440,12440,12440,0
|
|
20231124,123800,176272770,12440,12440,12440,12440,8
|
|
20231124,123700,176173250,12440,12440,12440,12440,23
|
|
20231124,123600,175887130,12440,12440,12440,12440,38
|
|
20231124,123500,175414410,12440,12440,12440,12440,15
|
|
20231124,123400,175227810,12440,12440,12440,12440,0
|
|
20231124,123300,175227810,12440,12440,12440,12440,24
|
|
20231124,123200,174929250,12450,12450,12450,12450,0
|
|
20231124,123100,174929250,12450,12450,12450,12450,14
|
|
20231124,123000,174754950,12460,12460,12460,12460,0
|
|
20231124,122900,174754950,12460,12440,12460,12440,8
|
|
20231124,122800,174655330,12440,12440,12440,12440,0
|
|
20231124,122700,174655330,12440,12440,12440,12440,31
|
|
20231124,122600,174269690,12440,12440,12440,12440,9
|
|
20231124,122500,174157730,12440,12440,12440,12440,1400
|
|
20231124,122400,156741730,12440,12440,12440,12440,3
|
|
20231124,122300,156704410,12440,12440,12440,12440,0
|
|
20231124,122200,156704410,12440,12450,12450,12440,34
|
|
20231124,122100,156281440,12440,12450,12450,12440,1558
|
|
20231124,122000,136890870,12450,12450,12450,12450,0
|
|
20231124,121900,136890870,12450,12450,12450,12450,3
|
|
20231124,121800,136853520,12450,12450,12450,12450,0
|
|
20231124,121700,136853520,12450,12450,12450,12450,0
|
|
20231124,121600,136853520,12450,12450,12450,12450,3
|
|
20231124,121500,136816170,12450,12450,12450,12450,0
|
|
20231124,121400,136816170,12450,12450,12450,12450,3
|
|
20231124,121300,136778820,12450,12450,12450,12450,0
|
|
20231124,121200,136778820,12450,12450,12450,12450,0
|
|
20231124,121100,136778820,12450,12460,12460,12450,5
|
|
20231124,121000,136716550,12450,12450,12450,12450,84
|
|
20231124,120900,135670750,12450,12450,12450,12450,63
|
|
20231124,120800,134886400,12450,12450,12450,12450,0
|
|
20231124,120700,134886400,12450,12450,12450,12450,0
|
|
20231124,120600,134886400,12450,12450,12450,12450,3
|
|
20231124,120500,134849050,12450,12450,12450,12450,0
|
|
20231124,120400,134849050,12450,12450,12450,12450,0
|
|
20231124,120300,134849050,12450,12470,12470,12450,32
|
|
20231124,120200,134450370,12470,12470,12470,12470,0
|
|
20231124,120100,134450370,12470,12470,12470,12470,0
|
|
20231124,120000,134450370,12470,12470,12470,12470,0
|
|
20231124,115900,134450370,12470,12470,12470,12470,0
|
|
20231124,115800,134450370,12470,12470,12470,12470,0
|
|
20231124,115700,134450370,12470,12470,12470,12470,0
|
|
20231124,115600,134450370,12470,12470,12470,12470,0
|
|
20231124,115500,134450370,12470,12470,12470,12470,0
|
|
20231124,115400,134450370,12470,12470,12470,12470,0
|
|
20231124,115300,134450370,12470,12470,12470,12470,68
|
|
20231124,115200,133602410,12470,12470,12470,12470,0
|
|
20231124,115100,133602410,12470,12470,12470,12470,0
|
|
20231124,115000,133602410,12470,12470,12470,12470,0
|
|
20231124,114900,133602410,12470,12470,12470,12470,0
|
|
20231124,114800,133602410,12470,12470,12470,12470,23
|
|
20231124,114700,133315600,12450,12450,12450,12450,0
|
|
20231124,114600,133315600,12450,12450,12450,12450,0
|
|
20231124,114500,133315600,12450,12450,12450,12450,0
|
|
20231124,114400,133315600,12450,12480,12480,12450,62
|
|
20231124,114300,132541900,12480,12480,12480,12480,0
|
|
20231124,114200,132541900,12480,12480,12480,12480,0
|
|
20231124,114100,132541900,12480,12480,12480,12480,0
|
|
20231124,114000,132541900,12480,12480,12480,12480,1
|
|
20231124,113900,132529420,12470,12470,12470,12470,0
|
|
20231124,113800,132529420,12470,12470,12470,12470,0
|
|
20231124,113700,132529420,12470,12470,12470,12470,139
|
|
20231124,113600,130796090,12480,12480,12480,12480,0
|
|
20231124,113500,130796090,12480,12480,12480,12480,0
|
|
20231124,113400,130796090,12480,12480,12480,12480,30
|
|
20231124,113300,130421690,12480,12480,12480,12480,0
|
|
20231124,113200,130421690,12480,12480,12480,12480,1
|
|
20231124,113100,130409210,12480,12480,12480,12480,0
|
|
20231124,113000,130409210,12480,12480,12480,12480,0
|
|
20231124,112900,130409210,12480,12480,12480,12480,5
|
|
20231124,112800,130346810,12470,12470,12470,12470,0
|
|
20231124,112700,130346810,12470,12470,12470,12470,0
|
|
20231124,112600,130346810,12470,12470,12470,12470,0
|
|
20231124,112500,130346810,12470,12470,12470,12470,0
|
|
20231124,112400,130346810,12470,12470,12470,12470,40
|
|
20231124,112300,129848010,12450,12450,12450,12450,11
|
|
20231124,112200,129711060,12450,12450,12450,12450,3
|
|
20231124,112100,129673710,12450,12450,12450,12450,6
|
|
20231124,112000,129599010,12450,12450,12450,12450,16
|
|
20231124,111900,129399810,12450,12450,12450,12450,0
|
|
20231124,111800,129399810,12450,12450,12450,12450,11
|
|
20231124,111700,129262860,12450,12450,12450,12450,3
|
|
20231124,111600,129225510,12450,12450,12450,12450,0
|
|
20231124,111500,129225510,12450,12450,12450,12450,0
|
|
20231124,111400,129225510,12450,12460,12460,12450,3
|
|
20231124,111300,129188150,12480,12480,12480,12480,0
|
|
20231124,111200,129188150,12480,12450,12480,12450,6
|
|
20231124,111100,129113360,12480,12480,12480,12480,1
|
|
20231124,111000,129100880,12450,12460,12460,12450,500
|
|
20231124,110900,122875780,12460,12460,12460,12460,0
|
|
20231124,110800,122875780,12460,12480,12480,12460,437
|
|
20231124,110700,117422800,12480,12480,12480,12480,1080
|
|
20231124,110600,103944400,12490,12490,12490,12490,0
|
|
20231124,110500,103944400,12490,12490,12490,12490,92
|
|
20231124,110400,102795320,12500,12500,12500,12500,1
|
|
20231124,110300,102782820,12490,12490,12490,12490,0
|
|
20231124,110200,102782820,12490,12490,12490,12490,0
|
|
20231124,110100,102782820,12490,12490,12490,12490,0
|
|
20231124,110000,102782820,12490,12490,12490,12490,0
|
|
20231124,105900,102782820,12490,12490,12490,12490,0
|
|
20231124,105800,102782820,12490,12490,12490,12490,0
|
|
20231124,105700,102782820,12490,12490,12490,12490,50
|
|
20231124,105600,102158320,12490,12490,12490,12490,0
|
|
20231124,105500,102158320,12490,12500,12500,12490,99
|
|
20231124,105400,100921800,12500,12500,12500,12500,0
|
|
20231124,105300,100921800,12500,12500,12500,12500,0
|
|
20231124,105200,100921800,12500,12500,12500,12500,0
|
|
20231124,105100,100921800,12500,12500,12500,12500,1
|
|
20231124,105000,100909300,12490,12490,12490,12490,0
|
|
20231124,104900,100909300,12490,12490,12490,12490,0
|
|
20231124,104800,100909300,12490,12490,12490,12490,2
|
|
20231124,104700,100884320,12490,12490,12490,12490,0
|
|
20231124,104600,100884320,12490,12490,12490,12490,0
|
|
20231124,104500,100884320,12490,12490,12490,12490,10
|
|
20231124,104400,100759420,12490,12490,12490,12490,0
|
|
20231124,104300,100759420,12490,12490,12490,12490,0
|
|
20231124,104200,100759420,12490,12490,12490,12490,0
|
|
20231124,104100,100759420,12490,12490,12490,12490,0
|
|
20231124,104000,100759420,12490,12510,12510,12490,210
|
|
20231124,103900,98133870,12510,12520,12520,12510,42
|
|
20231124,103800,97608330,12520,12520,12520,12520,0
|
|
20231124,103700,97608330,12520,12520,12520,12520,0
|
|
20231124,103600,97608330,12520,12520,12520,12520,60
|
|
20231124,103500,96857130,12520,12520,12520,12520,10
|
|
20231124,103400,96731930,12520,12520,12520,12520,0
|
|
20231124,103300,96731930,12520,12520,12520,12520,4
|
|
20231124,103200,96681850,12520,12530,12530,12520,120
|
|
20231124,103100,95178950,12530,12530,12530,12530,0
|
|
20231124,103000,95178950,12530,12530,12530,12530,0
|
|
20231124,102900,95178950,12530,12530,12530,12530,1
|
|
20231124,102800,95166420,12530,12530,12530,12530,0
|
|
20231124,102700,95166420,12530,12530,12530,12530,0
|
|
20231124,102600,95166420,12530,12520,12530,12520,276
|
|
20231124,102500,91708660,12510,12510,12510,12510,2
|
|
20231124,102400,91683640,12530,12510,12530,12510,4
|
|
20231124,102300,91633580,12510,12530,12530,12510,38
|
|
20231124,102200,91157460,12540,12510,12540,12510,21
|
|
20231124,102100,90894720,12530,12500,12530,12500,158
|
|
20231124,102000,88917980,12500,12520,12530,12500,69
|
|
20231124,101900,88053860,12520,12520,12520,12520,3
|
|
20231124,101800,88016300,12540,12500,12540,12500,1393
|
|
20231124,101700,70568520,12490,12460,12490,12460,679
|
|
20231124,101600,62095910,12460,12460,12460,12460,100
|
|
20231124,101500,60849910,12460,12460,12460,12460,50
|
|
20231124,101400,60226910,12460,12460,12460,12460,65
|
|
20231124,101300,59417010,12450,12450,12450,12450,50
|
|
20231124,101200,58794510,12460,12460,12460,12460,5
|
|
20231124,101100,58732210,12460,12460,12460,12460,6
|
|
20231124,101000,58657450,12440,12440,12440,12440,0
|
|
20231124,100900,58657450,12440,12440,12440,12440,0
|
|
20231124,100800,58657450,12440,12440,12440,12440,0
|
|
20231124,100700,58657450,12440,12440,12440,12440,0
|
|
20231124,100600,58657450,12440,12440,12440,12440,2
|
|
20231124,100500,58632570,12450,12460,12460,12450,101
|
|
20231124,100400,57374120,12460,12460,12460,12460,1
|
|
20231124,100300,57361660,12460,12440,12460,12440,19
|
|
20231124,100200,57125280,12440,12440,12440,12440,0
|
|
20231124,100100,57125280,12440,12430,12440,12430,309
|
|
20231124,100000,53283190,12430,12440,12440,12430,35
|
|
20231124,095900,52848130,12430,12430,12430,12430,0
|
|
20231124,095800,52848130,12430,12430,12430,12430,20
|
|
20231124,095700,52599530,12430,12430,12430,12430,0
|
|
20231124,095600,52599530,12430,12430,12430,12430,12
|
|
20231124,095500,52450370,12430,12430,12430,12430,0
|
|
20231124,095400,52450370,12430,12430,12430,12430,170
|
|
20231124,095300,50337270,12430,12430,12430,12430,0
|
|
20231124,095200,50337270,12430,12430,12430,12430,567
|
|
20231124,095100,43289460,12430,12430,12430,12430,697
|
|
20231124,095000,34625750,12440,12440,12440,12440,1
|
|
20231124,094900,34613310,12440,12440,12440,12440,0
|
|
20231124,094800,34613310,12440,12430,12440,12430,2
|
|
20231124,094700,34588440,12440,12440,12440,12430,342
|
|
20231124,094600,30336810,12430,12440,12440,12430,33
|
|
20231124,094500,29926610,12440,12440,12440,12440,0
|
|
20231124,094400,29926610,12440,12440,12440,12440,0
|
|
20231124,094300,29926610,12440,12440,12440,12440,0
|
|
20231124,094200,29926610,12440,12440,12440,12440,10
|
|
20231124,094100,29802210,12450,12450,12450,12450,0
|
|
20231124,094000,29802210,12450,12450,12450,12450,17
|
|
20231124,093900,29590560,12460,12460,12460,12460,1
|
|
20231124,093800,29578100,12470,12470,12470,12470,0
|
|
20231124,093700,29578100,12470,12470,12470,12470,0
|
|
20231124,093600,29578100,12470,12470,12470,12470,0
|
|
20231124,093500,29578100,12470,12470,12470,12470,5
|
|
20231124,093400,29515750,12470,12470,12470,12470,2
|
|
20231124,093300,29490810,12470,12470,12470,12470,90
|
|
20231124,093200,28368510,12470,12460,12470,12460,19
|
|
20231124,093100,28131760,12450,12440,12450,12440,83
|
|
20231124,093000,27098780,12430,12440,12440,12430,2
|
|
20231124,092900,27073910,12440,12440,12440,12440,0
|
|
20231124,092800,27073910,12440,12440,12440,12440,39
|
|
20231124,092700,26588750,12430,12430,12430,12430,0
|
|
20231124,092600,26588750,12430,12430,12430,12430,2
|
|
20231124,092500,26563890,12430,12430,12430,12430,102
|
|
20231124,092400,25296030,12430,12430,12430,12430,0
|
|
20231124,092300,25296030,12430,12430,12430,12430,80
|
|
20231124,092200,24301630,12430,12430,12430,12430,772
|
|
20231124,092100,14705670,12430,12430,12430,12430,0
|
|
20231124,092000,14705670,12430,12430,12430,12430,0
|
|
20231124,091900,14705670,12430,12430,12430,12430,0
|
|
20231124,091800,14705670,12430,12430,12430,12430,0
|
|
20231124,091700,14705670,12430,12470,12480,12430,117
|
|
20231124,091600,13248440,12480,12470,12480,12470,48
|
|
20231124,091500,12649510,12470,12470,12470,12470,1
|
|
20231124,091400,12637040,12470,12460,12470,12460,162
|
|
20231124,091300,10617780,12450,12450,12450,12450,100
|
|
20231124,091200,9372780,12470,12450,12470,12450,501
|
|
20231124,091100,3125730,12450,12450,12450,12450,1
|
|
20231124,091000,3113280,12450,12440,12450,12440,10
|
|
20231124,090900,2988840,12440,12440,12440,12440,5
|
|
20231124,090800,2926640,12440,12430,12440,12430,6
|
|
20231124,090700,2852030,12360,12360,12360,12360,10
|
|
20231124,090600,2728430,12350,12350,12350,12350,0
|
|
20231124,090500,2728430,12350,12350,12350,12350,0
|
|
20231124,090400,2728430,12350,12360,12360,12350,57
|
|
20231124,090300,2024450,12410,12410,12410,12410,0
|
|
20231124,090200,2024450,12410,12410,12410,12410,0
|
|
20231124,090100,2024450,12410,12410,12410,12410,0
|
|
20231124,090000,2024450,12410,12420,12420,12410,163
|