592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184900,303219320,15660,15660,15660,15660,952
|
|
20231128,184800,303219320,15660,15660,15660,15660,0
|
|
20231128,184700,303219320,15660,15660,15660,15660,0
|
|
20231128,184600,303219320,15660,15660,15660,15660,0
|
|
20231128,184500,303219320,15660,15660,15660,15660,0
|
|
20231128,184400,303219320,15660,15660,15660,15660,0
|
|
20231128,184300,303219320,15660,15660,15660,15660,0
|
|
20231128,184200,303219320,15660,15660,15660,15660,0
|
|
20231128,184100,303219320,15660,15660,15660,15660,0
|
|
20231128,184000,303219320,15660,15660,15660,15660,0
|
|
20231128,183900,303219320,15660,15660,15660,15660,0
|
|
20231128,183800,303219320,15660,15660,15660,15660,0
|
|
20231128,183700,303219320,15660,15660,15660,15660,0
|
|
20231128,183600,303219320,15660,15660,15660,15660,0
|
|
20231128,183500,303219320,15660,15660,15660,15660,0
|
|
20231128,183400,303219320,15660,15660,15660,15660,0
|
|
20231128,183300,303219320,15660,15660,15660,15660,0
|
|
20231128,183200,303219320,15660,15660,15660,15660,0
|
|
20231128,183100,303219320,15660,15660,15660,15660,0
|
|
20231128,183000,303219320,15660,15660,15660,15660,0
|
|
20231128,182900,303219320,15660,15660,15660,15660,0
|
|
20231128,182800,303219320,15660,15660,15660,15660,0
|
|
20231128,182700,303219320,15660,15660,15660,15660,0
|
|
20231128,182600,303219320,15660,15660,15660,15660,0
|
|
20231128,182500,303219320,15660,15660,15660,15660,0
|
|
20231128,182400,303219320,15660,15660,15660,15660,0
|
|
20231128,182300,303219320,15660,15660,15660,15660,0
|
|
20231128,182200,303219320,15660,15660,15660,15660,0
|
|
20231128,182100,303219320,15660,15660,15660,15660,0
|
|
20231128,182000,303219320,15660,15660,15660,15660,0
|
|
20231128,181900,303219320,15660,15660,15660,15660,952
|
|
20231128,181800,303219320,15660,15660,15660,15660,0
|
|
20231128,181700,303219320,15660,15660,15660,15660,0
|
|
20231128,181600,303219320,15660,15660,15660,15660,0
|
|
20231128,181500,303219320,15660,15660,15660,15660,0
|
|
20231128,181400,303219320,15660,15660,15660,15660,0
|
|
20231128,181300,303219320,15660,15660,15660,15660,0
|
|
20231128,181200,303219320,15660,15660,15660,15660,0
|
|
20231128,181100,303219320,15660,15660,15660,15660,0
|
|
20231128,181000,303219320,15660,15660,15660,15660,0
|
|
20231128,180900,303219320,15660,15660,15660,15660,0
|
|
20231128,180800,303219320,15660,15660,15660,15660,0
|
|
20231128,180700,303219320,15660,15660,15660,15660,0
|
|
20231128,180600,303219320,15660,15660,15660,15660,0
|
|
20231128,180500,303219320,15660,15660,15660,15660,0
|
|
20231128,180400,303219320,15660,15660,15660,15660,0
|
|
20231128,180300,303219320,15660,15660,15660,15660,0
|
|
20231128,180200,303219320,15660,15660,15660,15660,0
|
|
20231128,180100,303219320,15660,15660,15660,15660,0
|
|
20231128,180000,303219320,15660,15660,15660,15660,0
|
|
20231128,175900,303219320,15660,15660,15660,15660,0
|
|
20231128,175800,303219320,15660,15660,15660,15660,0
|
|
20231128,175700,303219320,15660,15660,15660,15660,0
|
|
20231128,175600,303219320,15660,15660,15660,15660,0
|
|
20231128,175500,303219320,15660,15660,15660,15660,0
|
|
20231128,175400,303219320,15660,15660,15660,15660,0
|
|
20231128,175300,303219320,15660,15660,15660,15660,0
|
|
20231128,175200,303219320,15660,15660,15660,15660,0
|
|
20231128,175100,303219320,15660,15660,15660,15660,0
|
|
20231128,175000,303219320,15660,15660,15660,15660,0
|
|
20231128,174900,303219320,15660,15660,15660,15660,952
|
|
20231128,174800,303219320,15660,15660,15660,15660,0
|
|
20231128,174700,303219320,15660,15660,15660,15660,0
|
|
20231128,174600,303219320,15660,15660,15660,15660,0
|
|
20231128,174500,303219320,15660,15660,15660,15660,0
|
|
20231128,174400,303219320,15660,15660,15660,15660,0
|
|
20231128,174300,303219320,15660,15660,15660,15660,0
|
|
20231128,174200,303219320,15660,15660,15660,15660,0
|
|
20231128,174100,303219320,15660,15660,15660,15660,0
|
|
20231128,174000,303219320,15660,15660,15660,15660,0
|
|
20231128,173900,303219320,15660,15660,15660,15660,0
|
|
20231128,173800,303219320,15660,15660,15660,15660,0
|
|
20231128,173700,303219320,15660,15660,15660,15660,0
|
|
20231128,173600,303219320,15660,15660,15660,15660,0
|
|
20231128,173500,303219320,15660,15660,15660,15660,0
|
|
20231128,173400,303219320,15660,15660,15660,15660,0
|
|
20231128,173300,303219320,15660,15660,15660,15660,0
|
|
20231128,173200,303219320,15660,15660,15660,15660,0
|
|
20231128,173100,303219320,15660,15660,15660,15660,0
|
|
20231128,173000,303219320,15660,15660,15660,15660,0
|
|
20231128,172900,303219320,15660,15660,15660,15660,0
|
|
20231128,172800,303219320,15660,15660,15660,15660,0
|
|
20231128,172700,303219320,15660,15660,15660,15660,0
|
|
20231128,172600,303219320,15660,15660,15660,15660,0
|
|
20231128,172500,303219320,15660,15660,15660,15660,0
|
|
20231128,172400,303219320,15660,15660,15660,15660,0
|
|
20231128,172300,303219320,15660,15660,15660,15660,0
|
|
20231128,172200,303219320,15660,15660,15660,15660,0
|
|
20231128,172100,303219320,15660,15660,15660,15660,0
|
|
20231128,172000,303219320,15660,15660,15660,15660,0
|
|
20231128,171900,303219320,15660,15660,15660,15660,952
|
|
20231128,171800,303219320,15660,15660,15660,15660,0
|
|
20231128,171700,303219320,15660,15660,15660,15660,0
|
|
20231128,171600,303219320,15660,15660,15660,15660,0
|
|
20231128,171500,303219320,15660,15660,15660,15660,0
|
|
20231128,171400,303219320,15660,15660,15660,15660,0
|
|
20231128,171300,303219320,15660,15660,15660,15660,0
|
|
20231128,171200,303219320,15660,15660,15660,15660,0
|
|
20231128,171100,303219320,15660,15660,15660,15660,0
|
|
20231128,171000,303219320,15660,15660,15660,15660,0
|
|
20231128,170900,303219320,15660,15660,15660,15660,0
|
|
20231128,170800,303219320,15660,15660,15660,15660,0
|
|
20231128,170700,303219320,15660,15660,15660,15660,0
|
|
20231128,170600,303219320,15660,15660,15660,15660,0
|
|
20231128,170500,303219320,15660,15660,15660,15660,0
|
|
20231128,170400,303219320,15660,15660,15660,15660,0
|
|
20231128,170300,303219320,15660,15660,15660,15660,0
|
|
20231128,170200,303219320,15660,15660,15660,15660,0
|
|
20231128,170100,303219320,15660,15660,15660,15660,0
|
|
20231128,170000,303219320,15660,15660,15660,15660,0
|
|
20231128,165900,303219320,15660,15660,15660,15660,0
|
|
20231128,165800,303219320,15660,15660,15660,15660,0
|
|
20231128,165700,303219320,15660,15660,15660,15660,0
|
|
20231128,165600,303219320,15660,15660,15660,15660,0
|
|
20231128,165500,303219320,15660,15660,15660,15660,0
|
|
20231128,165400,303219320,15660,15660,15660,15660,0
|
|
20231128,165300,303219320,15660,15660,15660,15660,0
|
|
20231128,165200,303219320,15660,15660,15660,15660,0
|
|
20231128,165100,303219320,15660,15660,15660,15660,0
|
|
20231128,165000,303219320,15660,15660,15660,15660,0
|
|
20231128,164900,303219320,15660,15660,15660,15660,952
|
|
20231128,164800,303219320,15660,15660,15660,15660,0
|
|
20231128,164700,303219320,15660,15660,15660,15660,0
|
|
20231128,164600,303219320,15660,15660,15660,15660,0
|
|
20231128,164500,303219320,15660,15660,15660,15660,0
|
|
20231128,164400,303219320,15660,15660,15660,15660,0
|
|
20231128,164300,303219320,15660,15660,15660,15660,0
|
|
20231128,164200,303219320,15660,15660,15660,15660,0
|
|
20231128,164100,303219320,15660,15660,15660,15660,0
|
|
20231128,164000,303219320,15660,15660,15660,15660,0
|
|
20231128,163900,303219320,15660,15660,15660,15660,0
|
|
20231128,163800,303219320,15660,15660,15660,15660,0
|
|
20231128,163700,303219320,15660,15660,15660,15660,0
|
|
20231128,163600,303219320,15660,15660,15660,15660,0
|
|
20231128,163500,303219320,15660,15660,15660,15660,0
|
|
20231128,163400,303219320,15660,15660,15660,15660,0
|
|
20231128,163300,303219320,15660,15660,15660,15660,0
|
|
20231128,163200,303219320,15660,15660,15660,15660,0
|
|
20231128,163100,303219320,15660,15660,15660,15660,0
|
|
20231128,163000,303219320,15660,15660,15660,15660,0
|
|
20231128,162900,303219320,15660,15660,15660,15660,0
|
|
20231128,162800,303219320,15660,15660,15660,15660,0
|
|
20231128,162700,303219320,15660,15660,15660,15660,0
|
|
20231128,162600,303219320,15660,15660,15660,15660,0
|
|
20231128,162500,303219320,15660,15660,15660,15660,0
|
|
20231128,162400,303219320,15660,15660,15660,15660,0
|
|
20231128,162300,303219320,15660,15660,15660,15660,0
|
|
20231128,162200,303219320,15660,15660,15660,15660,0
|
|
20231128,162100,303219320,15660,15660,15660,15660,0
|
|
20231128,162000,303219320,15660,15660,15660,15660,0
|
|
20231128,161900,303219320,15660,15660,15660,15660,952
|
|
20231128,161800,303219320,15660,15660,15660,15660,0
|
|
20231128,161700,303219320,15660,15660,15660,15660,0
|
|
20231128,161600,303219320,15660,15660,15660,15660,0
|
|
20231128,161500,303219320,15660,15660,15660,15660,0
|
|
20231128,161400,303219320,15660,15660,15660,15660,0
|
|
20231128,161300,303219320,15660,15660,15660,15660,0
|
|
20231128,161200,303219320,15660,15660,15660,15660,0
|
|
20231128,161100,303219320,15660,15660,15660,15660,0
|
|
20231128,161000,303219320,15660,15660,15660,15660,0
|
|
20231128,160900,303219320,15660,15660,15660,15660,0
|
|
20231128,160800,303219320,15660,15660,15660,15660,0
|
|
20231128,160700,303219320,15660,15660,15660,15660,0
|
|
20231128,160600,303219320,15660,15660,15660,15660,0
|
|
20231128,160500,303219320,15660,15660,15660,15660,0
|
|
20231128,160400,303219320,15660,15660,15660,15660,0
|
|
20231128,160300,303219320,15660,15660,15660,15660,0
|
|
20231128,160200,303219320,15660,15660,15660,15660,0
|
|
20231128,160100,303219320,15660,15660,15660,15660,0
|
|
20231128,160000,303219320,15660,15660,15660,15660,0
|
|
20231128,155900,303219320,15660,15660,15660,15660,0
|
|
20231128,155800,303219320,15660,15660,15660,15660,0
|
|
20231128,155700,303219320,15660,15660,15660,15660,0
|
|
20231128,155600,303219320,15660,15660,15660,15660,0
|
|
20231128,155500,303219320,15660,15660,15660,15660,0
|
|
20231128,155400,303219320,15660,15660,15660,15660,0
|
|
20231128,155300,303219320,15660,15660,15660,15660,0
|
|
20231128,155200,303219320,15660,15660,15660,15660,0
|
|
20231128,155100,303219320,15660,15660,15660,15660,0
|
|
20231128,155000,303219320,15660,15660,15660,15660,0
|
|
20231128,154900,303219320,15660,15660,15660,15660,952
|
|
20231128,154800,303219320,15660,15660,15660,15660,0
|
|
20231128,154700,303219320,15660,15660,15660,15660,0
|
|
20231128,154600,303219320,15660,15660,15660,15660,0
|
|
20231128,154500,303219320,15660,15660,15660,15660,0
|
|
20231128,154400,303219320,15660,15660,15660,15660,0
|
|
20231128,154300,303219320,15660,15660,15660,15660,0
|
|
20231128,154200,303219320,15660,15660,15660,15660,0
|
|
20231128,154100,303219320,15660,15660,15660,15660,0
|
|
20231128,154000,303219320,15660,15660,15660,15660,0
|
|
20231128,153900,303219320,15660,15660,15660,15660,0
|
|
20231128,153800,303219320,15660,15660,15660,15660,0
|
|
20231128,153700,303219320,15660,15660,15660,15660,0
|
|
20231128,153600,303219320,15660,15660,15660,15660,0
|
|
20231128,153500,303219320,15660,15660,15660,15660,0
|
|
20231128,153400,303219320,15660,15660,15660,15660,0
|
|
20231128,153300,303219320,15660,15660,15660,15660,0
|
|
20231128,153200,303219320,15660,15660,15660,15660,0
|
|
20231128,153100,303219320,15660,15660,15660,15660,0
|
|
20231128,153000,303219320,15660,15660,15660,15660,952
|
|
20231128,152900,288311000,15740,15740,15740,15740,0
|
|
20231128,152800,288311000,15740,15740,15740,15740,0
|
|
20231128,152700,288311000,15740,15740,15740,15740,0
|
|
20231128,152600,288311000,15740,15740,15740,15740,0
|
|
20231128,152500,288311000,15740,15740,15740,15740,0
|
|
20231128,152400,288311000,15740,15740,15740,15740,0
|
|
20231128,152300,288311000,15740,15740,15740,15740,0
|
|
20231128,152200,288311000,15740,15740,15740,15740,0
|
|
20231128,152100,288311000,15740,15740,15740,15740,0
|
|
20231128,152000,288311000,15740,15740,15740,15740,0
|
|
20231128,151900,288311000,15740,15730,15740,15660,20
|
|
20231128,151800,287997280,15720,15720,15720,15720,21
|
|
20231128,151700,287667160,15710,15710,15710,15660,53
|
|
20231128,151600,286834630,15710,15710,15710,15710,0
|
|
20231128,151500,286834630,15710,15700,15710,15700,9
|
|
20231128,151400,286693310,15700,15660,15700,15650,117
|
|
20231128,151300,284861100,15660,15670,15670,15660,198
|
|
20231128,151200,281760360,15660,15660,15660,15660,0
|
|
20231128,151100,281760360,15660,15670,15670,15660,21
|
|
20231128,151000,281431300,15660,15660,15660,15660,1
|
|
20231128,150900,281415640,15680,15680,15680,15680,10
|
|
20231128,150800,281258840,15680,15670,15700,15670,810
|
|
20231128,150700,268554650,15650,15650,15650,15650,0
|
|
20231128,150600,268554650,15650,15640,15650,15640,44
|
|
20231128,150500,267866070,15650,15650,15650,15650,0
|
|
20231128,150400,267866070,15650,15630,15650,15630,158
|
|
20231128,150300,265393460,15640,15640,15640,15640,178
|
|
20231128,150200,262609540,15640,15650,15650,15640,73
|
|
20231128,150100,261467100,15650,15650,15650,15650,0
|
|
20231128,150000,261467100,15650,15650,15650,15650,2
|
|
20231128,145900,261435800,15650,15650,15650,15650,350
|
|
20231128,145800,255958300,15640,15670,15670,15640,7
|
|
20231128,145700,255848790,15650,15650,15650,15650,55
|
|
20231128,145600,254988040,15640,15650,15650,15640,56
|
|
20231128,145500,254111690,15640,15640,15640,15640,0
|
|
20231128,145400,254111690,15640,15640,15640,15640,3
|
|
20231128,145300,254064770,15640,15640,15640,15640,0
|
|
20231128,145200,254064770,15640,15640,15640,15640,0
|
|
20231128,145100,254064770,15640,15640,15640,15640,0
|
|
20231128,145000,254064770,15640,15650,15650,15640,292
|
|
20231128,144900,249495040,15660,15650,15660,15650,17
|
|
20231128,144800,249228980,15650,15650,15650,15650,65
|
|
20231128,144700,248211730,15650,15660,15660,15650,300
|
|
20231128,144600,243516560,15660,15670,15670,15660,955
|
|
20231128,144500,228554770,15680,15680,15680,15680,12
|
|
20231128,144400,228366610,15680,15680,15680,15680,326
|
|
20231128,144300,223254930,15700,15700,15700,15700,0
|
|
20231128,144200,223254930,15700,15700,15700,15700,9
|
|
20231128,144100,223113630,15690,15690,15690,15690,0
|
|
20231128,144000,223113630,15690,15690,15690,15690,0
|
|
20231128,143900,223113630,15690,15690,15690,15690,2
|
|
20231128,143800,223082250,15690,15690,15690,15690,10
|
|
20231128,143700,222925350,15690,15690,15690,15690,0
|
|
20231128,143600,222925350,15690,15690,15690,15690,1
|
|
20231128,143500,222909660,15700,15700,15700,15700,0
|
|
20231128,143400,222909660,15700,15700,15700,15700,18
|
|
20231128,143300,222627060,15700,15700,15700,15700,0
|
|
20231128,143200,222627060,15700,15700,15700,15700,6
|
|
20231128,143100,222532860,15690,15690,15690,15690,0
|
|
20231128,143000,222532860,15690,15690,15690,15690,0
|
|
20231128,142900,222532860,15690,15690,15690,15690,26
|
|
20231128,142800,222124920,15700,15700,15700,15700,0
|
|
20231128,142700,222124920,15700,15700,15700,15700,0
|
|
20231128,142600,222124920,15700,15700,15700,15700,1
|
|
20231128,142500,222109220,15700,15700,15700,15700,1
|
|
20231128,142400,222093520,15700,15690,15700,15690,65
|
|
20231128,142300,221073040,15690,15690,15690,15690,20
|
|
20231128,142200,220759240,15690,15690,15690,15690,12
|
|
20231128,142100,220570960,15690,15690,15690,15690,1
|
|
20231128,142000,220555270,15690,15690,15690,15690,0
|
|
20231128,141900,220555270,15690,15690,15690,15690,8
|
|
20231128,141800,220429750,15690,15690,15690,15690,2
|
|
20231128,141700,220398370,15700,15700,15700,15700,0
|
|
20231128,141600,220398370,15700,15700,15700,15700,350
|
|
20231128,141500,214903370,15680,15680,15680,15680,2
|
|
20231128,141400,214872010,15680,15680,15680,15680,0
|
|
20231128,141300,214872010,15680,15690,15690,15680,145
|
|
20231128,141200,212598310,15690,15690,15690,15690,0
|
|
20231128,141100,212598310,15690,15690,15690,15690,47
|
|
20231128,141000,211860880,15680,15680,15680,15680,0
|
|
20231128,140900,211860880,15680,15680,15680,15680,0
|
|
20231128,140800,211860880,15680,15680,15680,15680,2
|
|
20231128,140700,211829520,15680,15680,15680,15680,105
|
|
20231128,140600,210183120,15690,15690,15690,15690,517
|
|
20231128,140500,202071390,15690,15710,15710,15690,257
|
|
20231128,140400,198036470,15710,15720,15720,15710,83
|
|
20231128,140300,196732450,15720,15720,15720,15720,0
|
|
20231128,140200,196732450,15720,15720,15720,15720,5
|
|
20231128,140100,196653850,15720,15720,15720,15720,0
|
|
20231128,140000,196653850,15720,15720,15720,15720,0
|
|
20231128,135900,196653850,15720,15720,15720,15720,2
|
|
20231128,135800,196622410,15720,15720,15720,15720,0
|
|
20231128,135700,196622410,15720,15720,15720,15720,0
|
|
20231128,135600,196622410,15720,15720,15720,15720,10
|
|
20231128,135500,196465210,15720,15720,15720,15720,5
|
|
20231128,135400,196386610,15730,15730,15730,15730,1
|
|
20231128,135300,196370880,15710,15710,15710,15710,156
|
|
20231128,135200,193920120,15710,15710,15710,15710,17
|
|
20231128,135100,193653050,15720,15720,15720,15720,0
|
|
20231128,135000,193653050,15720,15720,15720,15720,177
|
|
20231128,134900,190870610,15730,15730,15730,15730,1
|
|
20231128,134800,190854880,15730,15730,15730,15730,0
|
|
20231128,134700,190854880,15730,15730,15730,15730,0
|
|
20231128,134600,190854880,15730,15730,15730,15730,2
|
|
20231128,134500,190823420,15720,15740,15740,15720,98
|
|
20231128,134400,189281890,15740,15740,15740,15740,0
|
|
20231128,134300,189281890,15740,15740,15740,15740,1
|
|
20231128,134200,189266150,15740,15740,15740,15740,0
|
|
20231128,134100,189266150,15740,15740,15740,15740,0
|
|
20231128,134000,189266150,15740,15740,15740,15740,3
|
|
20231128,133900,189218930,15740,15730,15740,15730,6
|
|
20231128,133800,189124540,15730,15730,15730,15730,5
|
|
20231128,133700,189045890,15730,15730,15730,15730,4
|
|
20231128,133600,188982970,15730,15730,15730,15730,209
|
|
20231128,133500,185695400,15730,15730,15730,15730,5
|
|
20231128,133400,185616750,15730,15730,15730,15730,60
|
|
20231128,133300,184672950,15730,15730,15730,15730,11
|
|
20231128,133200,184499920,15730,15730,15730,15730,5
|
|
20231128,133100,184421270,15730,15730,15730,15730,55
|
|
20231128,133000,183556120,15730,15730,15730,15730,9
|
|
20231128,132900,183414550,15730,15730,15730,15730,73
|
|
20231128,132800,182266260,15730,15750,15750,15730,736
|
|
20231128,132700,170676710,15750,15750,15750,15750,15
|
|
20231128,132600,170440460,15780,15780,15780,15780,0
|
|
20231128,132500,170440460,15780,15780,15780,15780,0
|
|
20231128,132400,170440460,15780,15780,15780,15780,7
|
|
20231128,132300,170330000,15780,15780,15780,15780,0
|
|
20231128,132200,170330000,15780,15780,15780,15780,6
|
|
20231128,132100,170235320,15780,15780,15780,15780,0
|
|
20231128,132000,170235320,15780,15780,15780,15780,0
|
|
20231128,131900,170235320,15780,15780,15780,15780,0
|
|
20231128,131800,170235320,15780,15780,15780,15780,0
|
|
20231128,131700,170235320,15780,15780,15780,15780,30
|
|
20231128,131600,169761920,15780,15780,15780,15780,0
|
|
20231128,131500,169761920,15780,15780,15780,15780,0
|
|
20231128,131400,169761920,15780,15770,15780,15760,767
|
|
20231128,131300,157669050,15770,15770,15770,15770,0
|
|
20231128,131200,157669050,15770,15770,15770,15770,9
|
|
20231128,131100,157527120,15780,15780,15780,15780,0
|
|
20231128,131000,157527120,15780,15780,15780,15780,0
|
|
20231128,130900,157527120,15780,15780,15780,15780,1
|
|
20231128,130800,157511340,15780,15780,15780,15780,0
|
|
20231128,130700,157511340,15780,15770,15780,15770,4
|
|
20231128,130600,157448250,15780,15780,15780,15780,131
|
|
20231128,130500,155381070,15780,15780,15780,15780,8
|
|
20231128,130400,155254830,15800,15800,15800,15800,0
|
|
20231128,130300,155254830,15800,15800,15800,15800,0
|
|
20231128,130200,155254830,15800,15800,15800,15800,1
|
|
20231128,130100,155239030,15780,15780,15780,15780,0
|
|
20231128,130000,155239030,15780,15780,15780,15780,0
|
|
20231128,125900,155239030,15780,15780,15780,15780,0
|
|
20231128,125800,155239030,15780,15780,15780,15780,17
|
|
20231128,125700,154970770,15780,15780,15780,15780,0
|
|
20231128,125600,154970770,15780,15780,15780,15780,0
|
|
20231128,125500,154970770,15780,15780,15780,15780,0
|
|
20231128,125400,154970770,15780,15780,15780,15780,0
|
|
20231128,125300,154970770,15780,15800,15800,15780,2
|
|
20231128,125200,154939190,15800,15800,15800,15800,1
|
|
20231128,125100,154923390,15800,15800,15800,15800,0
|
|
20231128,125000,154923390,15800,15800,15800,15800,0
|
|
20231128,124900,154923390,15800,15790,15800,15790,2
|
|
20231128,124800,154891800,15780,15780,15780,15780,73
|
|
20231128,124700,153739860,15780,15790,15790,15780,104
|
|
20231128,124600,152097720,15800,15800,15800,15800,0
|
|
20231128,124500,152097720,15800,15790,15800,15790,12
|
|
20231128,124400,151908140,15790,15790,15790,15790,0
|
|
20231128,124300,151908140,15790,15790,15790,15790,0
|
|
20231128,124200,151908140,15790,15790,15790,15790,2
|
|
20231128,124100,151876560,15800,15800,15800,15800,0
|
|
20231128,124000,151876560,15800,15800,15800,15800,0
|
|
20231128,123900,151876560,15800,15800,15800,15800,2
|
|
20231128,123800,151844960,15810,15810,15810,15810,0
|
|
20231128,123700,151844960,15810,15810,15810,15810,0
|
|
20231128,123600,151844960,15810,15810,15810,15810,0
|
|
20231128,123500,151844960,15810,15810,15810,15810,0
|
|
20231128,123400,151844960,15810,15810,15810,15810,0
|
|
20231128,123300,151844960,15810,15810,15810,15810,0
|
|
20231128,123200,151844960,15810,15810,15810,15810,1
|
|
20231128,123100,151829150,15800,15800,15800,15800,0
|
|
20231128,123000,151829150,15800,15800,15800,15800,0
|
|
20231128,122900,151829150,15800,15800,15800,15800,75
|
|
20231128,122800,150644150,15780,15780,15780,15780,0
|
|
20231128,122700,150644150,15780,15780,15780,15780,0
|
|
20231128,122600,150644150,15780,15780,15780,15780,0
|
|
20231128,122500,150644150,15780,15780,15780,15780,0
|
|
20231128,122400,150644150,15780,15780,15780,15780,0
|
|
20231128,122300,150644150,15780,15780,15780,15780,0
|
|
20231128,122200,150644150,15780,15780,15780,15780,0
|
|
20231128,122100,150644150,15780,15780,15780,15780,0
|
|
20231128,122000,150644150,15780,15780,15780,15780,0
|
|
20231128,121900,150644150,15780,15780,15780,15780,0
|
|
20231128,121800,150644150,15780,15780,15780,15780,6
|
|
20231128,121700,150549470,15780,15780,15780,15780,2
|
|
20231128,121600,150517910,15780,15780,15780,15780,29
|
|
20231128,121500,150060290,15780,15780,15780,15780,0
|
|
20231128,121400,150060290,15780,15780,15780,15780,2
|
|
20231128,121300,150028730,15790,15790,15790,15790,0
|
|
20231128,121200,150028730,15790,15790,15790,15790,0
|
|
20231128,121100,150028730,15790,15790,15790,15790,0
|
|
20231128,121000,150028730,15790,15790,15790,15790,2
|
|
20231128,120900,149997150,15790,15790,15790,15790,0
|
|
20231128,120800,149997150,15790,15790,15790,15790,0
|
|
20231128,120700,149997150,15790,15790,15790,15790,0
|
|
20231128,120600,149997150,15790,15790,15790,15790,0
|
|
20231128,120500,149997150,15790,15800,15800,15790,65
|
|
20231128,120400,148970250,15800,15800,15800,15800,30
|
|
20231128,120300,148496250,15780,15780,15780,15780,0
|
|
20231128,120200,148496250,15780,15780,15780,15780,0
|
|
20231128,120100,148496250,15780,15780,15780,15780,0
|
|
20231128,120000,148496250,15780,15780,15780,15780,219
|
|
20231128,115900,145040430,15780,15780,15780,15780,31
|
|
20231128,115800,144551250,15780,15780,15780,15780,0
|
|
20231128,115700,144551250,15780,15780,15780,15780,0
|
|
20231128,115600,144551250,15780,15780,15780,15780,46
|
|
20231128,115500,143825370,15780,15780,15780,15780,76
|
|
20231128,115400,142626090,15790,15790,15790,15790,14
|
|
20231128,115300,142405030,15790,15790,15790,15790,0
|
|
20231128,115200,142405030,15790,15790,15790,15790,0
|
|
20231128,115100,142405030,15790,15790,15790,15790,47
|
|
20231128,115000,141662900,15800,15800,15800,15800,0
|
|
20231128,114900,141662900,15800,15800,15800,15800,0
|
|
20231128,114800,141662900,15800,15800,15800,15800,0
|
|
20231128,114700,141662900,15800,15800,15800,15800,0
|
|
20231128,114600,141662900,15800,15800,15800,15800,2
|
|
20231128,114500,141631300,15800,15800,15800,15800,26
|
|
20231128,114400,141220500,15810,15810,15810,15810,0
|
|
20231128,114300,141220500,15810,15810,15810,15810,0
|
|
20231128,114200,141220500,15810,15810,15810,15810,1
|
|
20231128,114100,141204690,15820,15820,15820,15820,0
|
|
20231128,114000,141204690,15820,15820,15820,15820,1
|
|
20231128,113900,141188870,15820,15820,15820,15820,0
|
|
20231128,113800,141188870,15820,15820,15820,15820,0
|
|
20231128,113700,141188870,15820,15820,15820,15820,0
|
|
20231128,113600,141188870,15820,15820,15820,15820,0
|
|
20231128,113500,141188870,15820,15820,15820,15820,0
|
|
20231128,113400,141188870,15820,15820,15820,15820,200
|
|
20231128,113300,138024870,15820,15800,15820,15800,204
|
|
20231128,113200,134797670,15800,15800,15800,15800,50
|
|
20231128,113100,134007670,15820,15820,15820,15820,291
|
|
20231128,113000,129404050,15800,15800,15800,15800,0
|
|
20231128,112900,129404050,15800,15800,15800,15800,0
|
|
20231128,112800,129404050,15800,15800,15800,15800,0
|
|
20231128,112700,129404050,15800,15800,15800,15800,0
|
|
20231128,112600,129404050,15800,15800,15800,15800,0
|
|
20231128,112500,129404050,15800,15800,15800,15800,0
|
|
20231128,112400,129404050,15800,15800,15800,15800,132
|
|
20231128,112300,127318450,15800,15800,15800,15800,0
|
|
20231128,112200,127318450,15800,15800,15800,15800,0
|
|
20231128,112100,127318450,15800,15800,15800,15800,1
|
|
20231128,112000,127302650,15780,15780,15780,15780,9
|
|
20231128,111900,127160630,15780,15780,15780,15780,0
|
|
20231128,111800,127160630,15780,15780,15780,15780,0
|
|
20231128,111700,127160630,15780,15780,15780,15780,201
|
|
20231128,111600,123988850,15760,15760,15760,15760,0
|
|
20231128,111500,123988850,15760,15760,15760,15760,0
|
|
20231128,111400,123988850,15760,15760,15760,15760,100
|
|
20231128,111300,122412850,15760,15760,15760,15760,100
|
|
20231128,111200,120836850,15760,15760,15760,15760,0
|
|
20231128,111100,120836850,15760,15760,15760,15760,0
|
|
20231128,111000,120836850,15760,15760,15760,15760,0
|
|
20231128,110900,120836850,15760,15760,15760,15760,19
|
|
20231128,110800,120537410,15760,15760,15760,15760,0
|
|
20231128,110700,120537410,15760,15760,15760,15760,0
|
|
20231128,110600,120537410,15760,15760,15760,15760,0
|
|
20231128,110500,120537410,15760,15760,15760,15760,0
|
|
20231128,110400,120537410,15760,15760,15760,15760,0
|
|
20231128,110300,120537410,15760,15760,15760,15760,30
|
|
20231128,110200,120064610,15730,15730,15730,15730,0
|
|
20231128,110100,120064610,15730,15730,15730,15730,0
|
|
20231128,110000,120064610,15730,15750,15750,15730,100
|
|
20231128,105900,118491560,15730,15730,15730,15730,0
|
|
20231128,105800,118491560,15730,15730,15730,15730,0
|
|
20231128,105700,118491560,15730,15730,15730,15730,0
|
|
20231128,105600,118491560,15730,15730,15730,15730,0
|
|
20231128,105500,118491560,15730,15730,15730,15730,0
|
|
20231128,105400,118491560,15730,15730,15730,15730,0
|
|
20231128,105300,118491560,15730,15730,15730,15730,0
|
|
20231128,105200,118491560,15730,15760,15760,15730,520
|
|
20231128,105100,110311670,15730,15730,15730,15730,0
|
|
20231128,105000,110311670,15730,15730,15730,15730,0
|
|
20231128,104900,110311670,15730,15730,15730,15730,36
|
|
20231128,104800,109745390,15710,15710,15710,15710,42
|
|
20231128,104700,109085570,15710,15710,15710,15710,0
|
|
20231128,104600,109085570,15710,15710,15710,15710,0
|
|
20231128,104500,109085570,15710,15710,15710,15710,0
|
|
20231128,104400,109085570,15710,15710,15710,15710,0
|
|
20231128,104300,109085570,15710,15710,15710,15710,0
|
|
20231128,104200,109085570,15710,15710,15710,15710,0
|
|
20231128,104100,109085570,15710,15710,15710,15710,24
|
|
20231128,104000,108708530,15710,15720,15740,15710,84
|
|
20231128,103900,107388460,15710,15730,15730,15710,200
|
|
20231128,103800,104244910,15730,15730,15730,15730,5
|
|
20231128,103700,104166260,15730,15750,15750,15730,60
|
|
20231128,103600,103222260,15750,15760,15760,15750,145
|
|
20231128,103500,100938240,15760,15760,15760,15760,0
|
|
20231128,103400,100938240,15760,15760,15760,15760,15
|
|
20231128,103300,100701840,15790,15790,15790,15790,0
|
|
20231128,103200,100701840,15790,15790,15790,15790,0
|
|
20231128,103100,100701840,15790,15790,15790,15790,0
|
|
20231128,103000,100701840,15790,15780,15790,15760,177
|
|
20231128,102900,97910420,15770,15770,15770,15770,0
|
|
20231128,102800,97910420,15770,15780,15780,15770,432
|
|
20231128,102700,91096300,15790,15790,15790,15790,18
|
|
20231128,102600,90812080,15790,15790,15790,15790,10
|
|
20231128,102500,90654180,15790,15790,15790,15790,50
|
|
20231128,102400,89864680,15790,15790,15790,15790,0
|
|
20231128,102300,89864680,15790,15790,15790,15790,120
|
|
20231128,102200,87969880,15790,15790,15790,15790,2
|
|
20231128,102100,87938300,15790,15790,15790,15790,0
|
|
20231128,102000,87938300,15790,15790,15790,15790,0
|
|
20231128,101900,87938300,15790,15790,15790,15790,0
|
|
20231128,101800,87938300,15790,15790,15790,15790,0
|
|
20231128,101700,87938300,15790,15790,15790,15790,0
|
|
20231128,101600,87938300,15790,15790,15790,15790,0
|
|
20231128,101500,87938300,15790,15790,15790,15790,0
|
|
20231128,101400,87938300,15790,15790,15790,15790,0
|
|
20231128,101300,87938300,15790,15790,15790,15790,0
|
|
20231128,101200,87938300,15790,15790,15790,15790,41
|
|
20231128,101100,87290910,15790,15790,15790,15790,0
|
|
20231128,101000,87290910,15790,15790,15790,15790,0
|
|
20231128,100900,87290910,15790,15790,15790,15790,0
|
|
20231128,100800,87290910,15790,15790,15790,15790,0
|
|
20231128,100700,87290910,15790,15790,15790,15790,11
|
|
20231128,100600,87117220,15790,15790,15790,15790,37
|
|
20231128,100500,86532990,15780,15780,15780,15780,3
|
|
20231128,100400,86485650,15770,15780,15780,15770,200
|
|
20231128,100300,83330600,15800,15780,15800,15780,83
|
|
20231128,100200,82019660,15790,15790,15790,15790,500
|
|
20231128,100100,74124660,15790,15780,15790,15780,3
|
|
20231128,100000,74077310,15790,15780,15790,15780,6
|
|
20231128,095900,73982620,15780,15780,15780,15780,0
|
|
20231128,095800,73982620,15780,15780,15780,15780,11
|
|
20231128,095700,73809040,15790,15790,15790,15790,30
|
|
20231128,095600,73335340,15790,15790,15790,15790,0
|
|
20231128,095500,73335340,15790,15790,15790,15790,60
|
|
20231128,095400,72387940,15790,15790,15790,15790,35
|
|
20231128,095300,71835290,15790,15790,15790,15790,15
|
|
20231128,095200,71598440,15790,15790,15790,15790,56
|
|
20231128,095100,70714200,15790,15790,15790,15790,1
|
|
20231128,095000,70698410,15780,15780,15780,15780,15
|
|
20231128,094900,70461710,15780,15770,15780,15770,23
|
|
20231128,094800,70098800,15770,15770,15770,15770,3
|
|
20231128,094700,70051490,15780,15790,15790,15780,287
|
|
20231128,094600,65521310,15790,15790,15790,15790,40
|
|
20231128,094500,64889710,15800,15790,15800,15790,24
|
|
20231128,094400,64510680,15790,15780,15790,15780,63
|
|
20231128,094300,63515940,15790,15810,15810,15790,232
|
|
20231128,094200,59850790,15820,15820,15820,15820,1
|
|
20231128,094100,59834970,15820,15860,15860,15810,823
|
|
20231128,094000,46797760,15870,15870,15870,15870,10
|
|
20231128,093900,46639060,15860,15860,15860,15860,41
|
|
20231128,093800,45988800,15900,15900,15900,15900,10
|
|
20231128,093700,45829800,15920,15860,15920,15860,2
|
|
20231128,093600,45798020,15880,15880,15880,15880,0
|
|
20231128,093500,45798020,15880,15900,15900,15880,110
|
|
20231128,093400,44050360,15920,15920,15920,15920,1
|
|
20231128,093300,44034440,15920,15920,15920,15920,0
|
|
20231128,093200,44034440,15920,15920,15920,15920,1
|
|
20231128,093100,44018520,15900,15900,15900,15900,8
|
|
20231128,093000,43891320,15910,15910,15910,15910,2
|
|
20231128,092900,43859500,15900,15900,15900,15900,4
|
|
20231128,092800,43795900,15880,15890,15890,15880,36
|
|
20231128,092700,43223920,15890,15890,15890,15880,11
|
|
20231128,092600,43049170,15900,15890,15900,15890,9
|
|
20231128,092500,42906110,15880,15890,15890,15880,25
|
|
20231128,092400,42508900,15890,15910,15910,15890,302
|
|
20231128,092300,37706530,15940,15920,15940,15910,5
|
|
20231128,092200,37626940,15920,15940,15940,15920,25
|
|
20231128,092100,37228700,15950,15950,15950,15950,0
|
|
20231128,092000,37228700,15950,15920,15950,15920,34
|
|
20231128,091900,36687090,15920,15920,15920,15920,20
|
|
20231128,091800,36368690,15910,15940,15940,15910,77
|
|
20231128,091700,35142330,15950,16000,16000,15940,1210
|
|
20231128,091600,15852160,15950,15950,15950,15950,153
|
|
20231128,091500,13411810,15950,15950,15950,15950,15
|
|
20231128,091400,13172560,16000,16000,16000,16000,0
|
|
20231128,091300,13172560,16000,16000,16000,16000,38
|
|
20231128,091200,12564560,15950,15950,15950,15950,0
|
|
20231128,091100,12564560,15950,15950,15950,15950,95
|
|
20231128,091000,11049310,15950,15950,15950,15950,1
|
|
20231128,090900,11033360,15950,15950,15950,15950,0
|
|
20231128,090800,11033360,15950,15950,15950,15950,0
|
|
20231128,090700,11033360,15950,16020,16020,15950,7
|
|
20231128,090600,10921290,16020,15940,16020,15940,492
|
|
20231128,090500,3078650,15940,15950,15950,15940,35
|
|
20231128,090400,2520420,15940,15940,15940,15940,60
|
|
20231128,090300,1564020,16060,16060,16060,16060,1
|
|
20231128,090200,1547960,15950,15950,15950,15940,52
|
|
20231128,090100,719050,15950,16080,16080,15950,39
|
|
20231128,090000,95700,15950,15950,15950,15950,6
|