592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184900,811979520,16690,16690,16690,16690,591
|
|
20231128,184800,811979520,16690,16690,16690,16690,0
|
|
20231128,184700,811979520,16690,16690,16690,16690,0
|
|
20231128,184600,811979520,16690,16690,16690,16690,0
|
|
20231128,184500,811979520,16690,16690,16690,16690,0
|
|
20231128,184400,811979520,16690,16690,16690,16690,0
|
|
20231128,184300,811979520,16690,16690,16690,16690,0
|
|
20231128,184200,811979520,16690,16690,16690,16690,0
|
|
20231128,184100,811979520,16690,16690,16690,16690,0
|
|
20231128,184000,811979520,16690,16690,16690,16690,0
|
|
20231128,183900,811979520,16690,16690,16690,16690,0
|
|
20231128,183800,811979520,16690,16690,16690,16690,0
|
|
20231128,183700,811979520,16690,16690,16690,16690,0
|
|
20231128,183600,811979520,16690,16690,16690,16690,0
|
|
20231128,183500,811979520,16690,16690,16690,16690,0
|
|
20231128,183400,811979520,16690,16690,16690,16690,0
|
|
20231128,183300,811979520,16690,16690,16690,16690,0
|
|
20231128,183200,811979520,16690,16690,16690,16690,0
|
|
20231128,183100,811979520,16690,16690,16690,16690,0
|
|
20231128,183000,811979520,16690,16690,16690,16690,0
|
|
20231128,182900,811979520,16690,16690,16690,16690,0
|
|
20231128,182800,811979520,16690,16690,16690,16690,0
|
|
20231128,182700,811979520,16690,16690,16690,16690,0
|
|
20231128,182600,811979520,16690,16690,16690,16690,0
|
|
20231128,182500,811979520,16690,16690,16690,16690,0
|
|
20231128,182400,811979520,16690,16690,16690,16690,0
|
|
20231128,182300,811979520,16690,16690,16690,16690,0
|
|
20231128,182200,811979520,16690,16690,16690,16690,0
|
|
20231128,182100,811979520,16690,16690,16690,16690,0
|
|
20231128,182000,811979520,16690,16690,16690,16690,0
|
|
20231128,181900,811979520,16690,16690,16690,16690,591
|
|
20231128,181800,811979520,16690,16690,16690,16690,0
|
|
20231128,181700,811979520,16690,16690,16690,16690,0
|
|
20231128,181600,811979520,16690,16690,16690,16690,0
|
|
20231128,181500,811979520,16690,16690,16690,16690,0
|
|
20231128,181400,811979520,16690,16690,16690,16690,0
|
|
20231128,181300,811979520,16690,16690,16690,16690,0
|
|
20231128,181200,811979520,16690,16690,16690,16690,0
|
|
20231128,181100,811979520,16690,16690,16690,16690,0
|
|
20231128,181000,811979520,16690,16690,16690,16690,0
|
|
20231128,180900,811979520,16690,16690,16690,16690,0
|
|
20231128,180800,811979520,16690,16690,16690,16690,0
|
|
20231128,180700,811979520,16690,16690,16690,16690,0
|
|
20231128,180600,811979520,16690,16690,16690,16690,0
|
|
20231128,180500,811979520,16690,16690,16690,16690,0
|
|
20231128,180400,811979520,16690,16690,16690,16690,0
|
|
20231128,180300,811979520,16690,16690,16690,16690,0
|
|
20231128,180200,811979520,16690,16690,16690,16690,0
|
|
20231128,180100,811979520,16690,16690,16690,16690,0
|
|
20231128,180000,811979520,16690,16690,16690,16690,0
|
|
20231128,175900,811979520,16690,16690,16690,16690,0
|
|
20231128,175800,811979520,16690,16690,16690,16690,0
|
|
20231128,175700,811979520,16690,16690,16690,16690,0
|
|
20231128,175600,811979520,16690,16690,16690,16690,0
|
|
20231128,175500,811979520,16690,16690,16690,16690,0
|
|
20231128,175400,811979520,16690,16690,16690,16690,0
|
|
20231128,175300,811979520,16690,16690,16690,16690,0
|
|
20231128,175200,811979520,16690,16690,16690,16690,0
|
|
20231128,175100,811979520,16690,16690,16690,16690,0
|
|
20231128,175000,811979520,16690,16690,16690,16690,0
|
|
20231128,174900,811979520,16690,16690,16690,16690,591
|
|
20231128,174800,811979520,16690,16690,16690,16690,0
|
|
20231128,174700,811979520,16690,16690,16690,16690,0
|
|
20231128,174600,811979520,16690,16690,16690,16690,0
|
|
20231128,174500,811979520,16690,16690,16690,16690,0
|
|
20231128,174400,811979520,16690,16690,16690,16690,0
|
|
20231128,174300,811979520,16690,16690,16690,16690,0
|
|
20231128,174200,811979520,16690,16690,16690,16690,0
|
|
20231128,174100,811979520,16690,16690,16690,16690,0
|
|
20231128,174000,811979520,16690,16690,16690,16690,0
|
|
20231128,173900,811979520,16690,16690,16690,16690,0
|
|
20231128,173800,811979520,16690,16690,16690,16690,0
|
|
20231128,173700,811979520,16690,16690,16690,16690,0
|
|
20231128,173600,811979520,16690,16690,16690,16690,0
|
|
20231128,173500,811979520,16690,16690,16690,16690,0
|
|
20231128,173400,811979520,16690,16690,16690,16690,0
|
|
20231128,173300,811979520,16690,16690,16690,16690,0
|
|
20231128,173200,811979520,16690,16690,16690,16690,0
|
|
20231128,173100,811979520,16690,16690,16690,16690,0
|
|
20231128,173000,811979520,16690,16690,16690,16690,0
|
|
20231128,172900,811979520,16690,16690,16690,16690,0
|
|
20231128,172800,811979520,16690,16690,16690,16690,0
|
|
20231128,172700,811979520,16690,16690,16690,16690,0
|
|
20231128,172600,811979520,16690,16690,16690,16690,0
|
|
20231128,172500,811979520,16690,16690,16690,16690,0
|
|
20231128,172400,811979520,16690,16690,16690,16690,0
|
|
20231128,172300,811979520,16690,16690,16690,16690,0
|
|
20231128,172200,811979520,16690,16690,16690,16690,0
|
|
20231128,172100,811979520,16690,16690,16690,16690,0
|
|
20231128,172000,811979520,16690,16690,16690,16690,0
|
|
20231128,171900,811979520,16690,16690,16690,16690,591
|
|
20231128,171800,811979520,16690,16690,16690,16690,0
|
|
20231128,171700,811979520,16690,16690,16690,16690,0
|
|
20231128,171600,811979520,16690,16690,16690,16690,0
|
|
20231128,171500,811979520,16690,16690,16690,16690,0
|
|
20231128,171400,811979520,16690,16690,16690,16690,0
|
|
20231128,171300,811979520,16690,16690,16690,16690,0
|
|
20231128,171200,811979520,16690,16690,16690,16690,0
|
|
20231128,171100,811979520,16690,16690,16690,16690,0
|
|
20231128,171000,811979520,16690,16690,16690,16690,0
|
|
20231128,170900,811979520,16690,16690,16690,16690,0
|
|
20231128,170800,811979520,16690,16690,16690,16690,0
|
|
20231128,170700,811979520,16690,16690,16690,16690,0
|
|
20231128,170600,811979520,16690,16690,16690,16690,0
|
|
20231128,170500,811979520,16690,16690,16690,16690,0
|
|
20231128,170400,811979520,16690,16690,16690,16690,0
|
|
20231128,170300,811979520,16690,16690,16690,16690,0
|
|
20231128,170200,811979520,16690,16690,16690,16690,0
|
|
20231128,170100,811979520,16690,16690,16690,16690,0
|
|
20231128,170000,811979520,16690,16690,16690,16690,0
|
|
20231128,165900,811979520,16690,16690,16690,16690,0
|
|
20231128,165800,811979520,16690,16690,16690,16690,0
|
|
20231128,165700,811979520,16690,16690,16690,16690,0
|
|
20231128,165600,811979520,16690,16690,16690,16690,0
|
|
20231128,165500,811979520,16690,16690,16690,16690,0
|
|
20231128,165400,811979520,16690,16690,16690,16690,0
|
|
20231128,165300,811979520,16690,16690,16690,16690,0
|
|
20231128,165200,811979520,16690,16690,16690,16690,0
|
|
20231128,165100,811979520,16690,16690,16690,16690,0
|
|
20231128,165000,811979520,16690,16690,16690,16690,0
|
|
20231128,164900,811979520,16690,16690,16690,16690,591
|
|
20231128,164800,811979520,16690,16690,16690,16690,0
|
|
20231128,164700,811979520,16690,16690,16690,16690,0
|
|
20231128,164600,811979520,16690,16690,16690,16690,0
|
|
20231128,164500,811979520,16690,16690,16690,16690,0
|
|
20231128,164400,811979520,16690,16690,16690,16690,0
|
|
20231128,164300,811979520,16690,16690,16690,16690,0
|
|
20231128,164200,811979520,16690,16690,16690,16690,0
|
|
20231128,164100,811979520,16690,16690,16690,16690,0
|
|
20231128,164000,811979520,16690,16690,16690,16690,0
|
|
20231128,163900,811979520,16690,16690,16690,16690,0
|
|
20231128,163800,811979520,16690,16690,16690,16690,0
|
|
20231128,163700,811979520,16690,16690,16690,16690,0
|
|
20231128,163600,811979520,16690,16690,16690,16690,0
|
|
20231128,163500,811979520,16690,16690,16690,16690,0
|
|
20231128,163400,811979520,16690,16690,16690,16690,0
|
|
20231128,163300,811979520,16690,16690,16690,16690,0
|
|
20231128,163200,811979520,16690,16690,16690,16690,0
|
|
20231128,163100,811979520,16690,16690,16690,16690,0
|
|
20231128,163000,811979520,16690,16690,16690,16690,0
|
|
20231128,162900,811979520,16690,16690,16690,16690,0
|
|
20231128,162800,811979520,16690,16690,16690,16690,0
|
|
20231128,162700,811979520,16690,16690,16690,16690,0
|
|
20231128,162600,811979520,16690,16690,16690,16690,0
|
|
20231128,162500,811979520,16690,16690,16690,16690,0
|
|
20231128,162400,811979520,16690,16690,16690,16690,0
|
|
20231128,162300,811979520,16690,16690,16690,16690,0
|
|
20231128,162200,811979520,16690,16690,16690,16690,0
|
|
20231128,162100,811979520,16690,16690,16690,16690,0
|
|
20231128,162000,811979520,16690,16690,16690,16690,0
|
|
20231128,161900,811979520,16690,16690,16690,16690,591
|
|
20231128,161800,811979520,16690,16690,16690,16690,0
|
|
20231128,161700,811979520,16690,16690,16690,16690,0
|
|
20231128,161600,811979520,16690,16690,16690,16690,0
|
|
20231128,161500,811979520,16690,16690,16690,16690,0
|
|
20231128,161400,811979520,16690,16690,16690,16690,0
|
|
20231128,161300,811979520,16690,16690,16690,16690,0
|
|
20231128,161200,811979520,16690,16690,16690,16690,0
|
|
20231128,161100,811979520,16690,16690,16690,16690,0
|
|
20231128,161000,811979520,16690,16690,16690,16690,0
|
|
20231128,160900,811979520,16690,16690,16690,16690,0
|
|
20231128,160800,811979520,16690,16690,16690,16690,0
|
|
20231128,160700,811979520,16690,16690,16690,16690,0
|
|
20231128,160600,811979520,16690,16690,16690,16690,0
|
|
20231128,160500,811979520,16690,16690,16690,16690,0
|
|
20231128,160400,811979520,16690,16690,16690,16690,0
|
|
20231128,160300,811979520,16690,16690,16690,16690,0
|
|
20231128,160200,811979520,16690,16690,16690,16690,0
|
|
20231128,160100,811979520,16690,16690,16690,16690,0
|
|
20231128,160000,811979520,16690,16690,16690,16690,0
|
|
20231128,155900,811979520,16690,16690,16690,16690,0
|
|
20231128,155800,811979520,16690,16690,16690,16690,0
|
|
20231128,155700,811979520,16690,16690,16690,16690,0
|
|
20231128,155600,811979520,16690,16690,16690,16690,0
|
|
20231128,155500,811979520,16690,16690,16690,16690,0
|
|
20231128,155400,811979520,16690,16690,16690,16690,0
|
|
20231128,155300,811979520,16690,16690,16690,16690,0
|
|
20231128,155200,811979520,16690,16690,16690,16690,0
|
|
20231128,155100,811979520,16690,16690,16690,16690,0
|
|
20231128,155000,811979520,16690,16690,16690,16690,0
|
|
20231128,154900,811979520,16690,16690,16690,16690,591
|
|
20231128,154800,811979520,16690,16690,16690,16690,0
|
|
20231128,154700,811979520,16690,16690,16690,16690,0
|
|
20231128,154600,811979520,16690,16690,16690,16690,0
|
|
20231128,154500,811979520,16690,16690,16690,16690,0
|
|
20231128,154400,811979520,16690,16690,16690,16690,0
|
|
20231128,154300,811979520,16690,16690,16690,16690,0
|
|
20231128,154200,811979520,16690,16690,16690,16690,0
|
|
20231128,154100,811979520,16690,16690,16690,16690,0
|
|
20231128,154000,811979520,16690,16690,16690,16690,0
|
|
20231128,153900,811979520,16690,16690,16690,16690,0
|
|
20231128,153800,811979520,16690,16690,16690,16690,0
|
|
20231128,153700,811979520,16690,16690,16690,16690,0
|
|
20231128,153600,811979520,16690,16690,16690,16690,0
|
|
20231128,153500,811979520,16690,16690,16690,16690,0
|
|
20231128,153400,811979520,16690,16690,16690,16690,0
|
|
20231128,153300,811979520,16690,16690,16690,16690,0
|
|
20231128,153200,811979520,16690,16690,16690,16690,0
|
|
20231128,153100,811979520,16690,16690,16690,16690,0
|
|
20231128,153000,811979520,16690,16690,16690,16690,591
|
|
20231128,152900,802115730,16650,16650,16650,16650,0
|
|
20231128,152800,802115730,16650,16650,16650,16650,0
|
|
20231128,152700,802115730,16650,16650,16650,16650,0
|
|
20231128,152600,802115730,16650,16650,16650,16650,0
|
|
20231128,152500,802115730,16650,16650,16650,16650,0
|
|
20231128,152400,802115730,16650,16650,16650,16650,0
|
|
20231128,152300,802115730,16650,16650,16650,16650,0
|
|
20231128,152200,802115730,16650,16650,16650,16650,0
|
|
20231128,152100,802115730,16650,16650,16650,16650,0
|
|
20231128,152000,802115730,16650,16650,16650,16650,0
|
|
20231128,151900,802115730,16650,16650,16650,16650,0
|
|
20231128,151800,802115730,16650,16650,16650,16650,4
|
|
20231128,151700,802049130,16650,16650,16650,16650,30
|
|
20231128,151600,801549630,16650,16650,16650,16650,0
|
|
20231128,151500,801549630,16650,16650,16650,16650,72
|
|
20231128,151400,800350830,16650,16660,16660,16650,40
|
|
20231128,151300,799684760,16650,16650,16650,16650,0
|
|
20231128,151200,799684760,16650,16650,16650,16650,0
|
|
20231128,151100,799684760,16650,16650,16650,16650,7
|
|
20231128,151000,799568210,16650,16690,16690,16650,902
|
|
20231128,150900,784549150,16700,16700,16700,16700,0
|
|
20231128,150800,784549150,16700,16700,16700,16700,5
|
|
20231128,150700,784465650,16700,16700,16700,16700,0
|
|
20231128,150600,784465650,16700,16700,16700,16700,0
|
|
20231128,150500,784465650,16700,16730,16730,16700,1011
|
|
20231128,150400,767570350,16730,16730,16730,16730,0
|
|
20231128,150300,767570350,16730,16730,16730,16730,97
|
|
20231128,150200,765947540,16730,16710,16730,16710,34
|
|
20231128,150100,765379320,16720,16720,16720,16720,31
|
|
20231128,150000,764861000,16720,16720,16720,16720,37
|
|
20231128,145900,764242360,16720,16720,16720,16720,93
|
|
20231128,145800,762687400,16720,16720,16720,16720,1
|
|
20231128,145700,762670680,16750,16750,16750,16750,0
|
|
20231128,145600,762670680,16750,16750,16750,16750,0
|
|
20231128,145500,762670680,16750,16750,16750,16750,0
|
|
20231128,145400,762670680,16750,16750,16750,16750,0
|
|
20231128,145300,762670680,16750,16750,16750,16750,0
|
|
20231128,145200,762670680,16750,16750,16750,16750,0
|
|
20231128,145100,762670680,16750,16750,16750,16750,0
|
|
20231128,145000,762670680,16750,16750,16750,16750,0
|
|
20231128,144900,762670680,16750,16750,16750,16750,0
|
|
20231128,144800,762670680,16750,16750,16750,16750,0
|
|
20231128,144700,762670680,16750,16750,16750,16750,0
|
|
20231128,144600,762670680,16750,16750,16750,16750,1
|
|
20231128,144500,762653930,16750,16750,16750,16750,48
|
|
20231128,144400,761849930,16750,16750,16750,16750,100
|
|
20231128,144300,760174930,16720,16720,16720,16720,15
|
|
20231128,144200,759924130,16720,16720,16720,16720,0
|
|
20231128,144100,759924130,16720,16720,16720,16720,0
|
|
20231128,144000,759924130,16720,16720,16720,16720,20
|
|
20231128,143900,759589730,16710,16710,16710,16710,0
|
|
20231128,143800,759589730,16710,16710,16710,16710,2
|
|
20231128,143700,759556310,16750,16750,16750,16750,0
|
|
20231128,143600,759556310,16750,16750,16750,16750,0
|
|
20231128,143500,759556310,16750,16750,16750,16750,0
|
|
20231128,143400,759556310,16750,16750,16750,16750,0
|
|
20231128,143300,759556310,16750,16750,16750,16750,0
|
|
20231128,143200,759556310,16750,16750,16750,16750,0
|
|
20231128,143100,759556310,16750,16750,16750,16750,0
|
|
20231128,143000,759556310,16750,16750,16750,16750,0
|
|
20231128,142900,759556310,16750,16750,16750,16750,0
|
|
20231128,142800,759556310,16750,16750,16750,16750,355
|
|
20231128,142700,753610060,16750,16750,16750,16750,24
|
|
20231128,142600,753208060,16750,16750,16750,16750,0
|
|
20231128,142500,753208060,16750,16750,16750,16750,0
|
|
20231128,142400,753208060,16750,16750,16750,16750,0
|
|
20231128,142300,753208060,16750,16750,16750,16750,161
|
|
20231128,142200,750511310,16750,16750,16750,16750,0
|
|
20231128,142100,750511310,16750,16750,16750,16750,0
|
|
20231128,142000,750511310,16750,16750,16750,16750,0
|
|
20231128,141900,750511310,16750,16750,16750,16750,24
|
|
20231128,141800,750109310,16750,16750,16750,16750,0
|
|
20231128,141700,750109310,16750,16750,16750,16750,1
|
|
20231128,141600,750092560,16750,16750,16750,16750,0
|
|
20231128,141500,750092560,16750,16750,16750,16750,0
|
|
20231128,141400,750092560,16750,16750,16750,16750,51
|
|
20231128,141300,749238310,16760,16760,16760,16760,0
|
|
20231128,141200,749238310,16760,16760,16760,16760,0
|
|
20231128,141100,749238310,16760,16760,16760,16760,0
|
|
20231128,141000,749238310,16760,16760,16760,16760,0
|
|
20231128,140900,749238310,16760,16760,16760,16760,0
|
|
20231128,140800,749238310,16760,16760,16760,16760,0
|
|
20231128,140700,749238310,16760,16760,16760,16760,0
|
|
20231128,140600,749238310,16760,16760,16760,16760,0
|
|
20231128,140500,749238310,16760,16760,16760,16760,0
|
|
20231128,140400,749238310,16760,16760,16760,16760,0
|
|
20231128,140300,749238310,16760,16760,16760,16760,0
|
|
20231128,140200,749238310,16760,16760,16780,16760,226
|
|
20231128,140100,745450330,16750,16750,16750,16750,0
|
|
20231128,140000,745450330,16750,16750,16750,16750,0
|
|
20231128,135900,745450330,16750,16750,16750,16750,0
|
|
20231128,135800,745450330,16750,16750,16750,16750,0
|
|
20231128,135700,745450330,16750,16750,16750,16750,0
|
|
20231128,135600,745450330,16750,16750,16750,16750,21
|
|
20231128,135500,745098580,16750,16750,16750,16750,0
|
|
20231128,135400,745098580,16750,16750,16750,16750,0
|
|
20231128,135300,745098580,16750,16750,16750,16750,1
|
|
20231128,135200,745081830,16750,16750,16750,16750,1
|
|
20231128,135100,745065080,16730,16730,16730,16730,0
|
|
20231128,135000,745065080,16730,16730,16730,16730,0
|
|
20231128,134900,745065080,16730,16730,16730,16730,0
|
|
20231128,134800,745065080,16730,16730,16730,16730,0
|
|
20231128,134700,745065080,16730,16730,16730,16730,0
|
|
20231128,134600,745065080,16730,16730,16730,16730,3
|
|
20231128,134500,745014890,16730,16730,16730,16730,3
|
|
20231128,134400,744964700,16730,16730,16730,16730,104
|
|
20231128,134300,743224780,16700,16690,16700,16690,232
|
|
20231128,134200,739350460,16690,16690,16690,16690,238
|
|
20231128,134100,735378240,16690,16690,16690,16690,0
|
|
20231128,134000,735378240,16690,16690,16690,16690,0
|
|
20231128,133900,735378240,16690,16690,16690,16690,0
|
|
20231128,133800,735378240,16690,16690,16690,16690,0
|
|
20231128,133700,735378240,16690,16690,16690,16690,0
|
|
20231128,133600,735378240,16690,16690,16690,16690,2
|
|
20231128,133500,735344860,16690,16690,16690,16690,0
|
|
20231128,133400,735344860,16690,16690,16690,16690,0
|
|
20231128,133300,735344860,16690,16680,16690,16680,81
|
|
20231128,133200,733993080,16620,16620,16620,16620,0
|
|
20231128,133100,733993080,16620,16620,16620,16620,0
|
|
20231128,133000,733993080,16620,16620,16620,16620,0
|
|
20231128,132900,733993080,16620,16620,16620,16620,0
|
|
20231128,132800,733993080,16620,16620,16620,16620,0
|
|
20231128,132700,733993080,16620,16620,16620,16620,4
|
|
20231128,132600,733926600,16620,16620,16620,16620,669
|
|
20231128,132500,722807820,16620,16630,16630,16620,100
|
|
20231128,132400,721145680,16630,16630,16630,16630,0
|
|
20231128,132300,721145680,16630,16640,16640,16630,245
|
|
20231128,132200,717070780,16640,16640,16640,16640,0
|
|
20231128,132100,717070780,16640,16640,16640,16640,18
|
|
20231128,132000,716771260,16640,16640,16640,16640,0
|
|
20231128,131900,716771260,16640,16640,16640,16640,100
|
|
20231128,131800,715107260,16640,16640,16640,16640,0
|
|
20231128,131700,715107260,16640,16640,16640,16640,0
|
|
20231128,131600,715107260,16640,16640,16640,16640,0
|
|
20231128,131500,715107260,16640,16640,16640,16640,0
|
|
20231128,131400,715107260,16640,16640,16640,16640,63
|
|
20231128,131300,714058940,16650,16650,16650,16650,80
|
|
20231128,131200,712726940,16650,16650,16650,16650,0
|
|
20231128,131100,712726940,16650,16650,16650,16650,0
|
|
20231128,131000,712726940,16650,16650,16650,16650,0
|
|
20231128,130900,712726940,16650,16650,16650,16650,0
|
|
20231128,130800,712726940,16650,16650,16650,16650,0
|
|
20231128,130700,712726940,16650,16650,16650,16650,0
|
|
20231128,130600,712726940,16650,16650,16650,16650,0
|
|
20231128,130500,712726940,16650,16650,16650,16650,0
|
|
20231128,130400,712726940,16650,16650,16650,16650,0
|
|
20231128,130300,712726940,16650,16650,16650,16650,0
|
|
20231128,130200,712726940,16650,16650,16650,16650,0
|
|
20231128,130100,712726940,16650,16650,16650,16650,0
|
|
20231128,130000,712726940,16650,16650,16650,16650,0
|
|
20231128,125900,712726940,16650,16650,16650,16650,0
|
|
20231128,125800,712726940,16650,16660,16660,16650,150
|
|
20231128,125700,710229390,16660,16660,16660,16660,52
|
|
20231128,125600,709363070,16700,16700,16700,16700,0
|
|
20231128,125500,709363070,16700,16700,16700,16700,0
|
|
20231128,125400,709363070,16700,16700,16700,16700,0
|
|
20231128,125300,709363070,16700,16700,16700,16700,0
|
|
20231128,125200,709363070,16700,16700,16700,16700,0
|
|
20231128,125100,709363070,16700,16700,16700,16700,0
|
|
20231128,125000,709363070,16700,16700,16700,16700,1
|
|
20231128,124900,709346370,16650,16650,16650,16650,0
|
|
20231128,124800,709346370,16650,16650,16650,16650,0
|
|
20231128,124700,709346370,16650,16650,16650,16650,0
|
|
20231128,124600,709346370,16650,16650,16650,16650,0
|
|
20231128,124500,709346370,16650,16650,16650,16650,0
|
|
20231128,124400,709346370,16650,16650,16650,16650,0
|
|
20231128,124300,709346370,16650,16650,16650,16650,0
|
|
20231128,124200,709346370,16650,16650,16650,16650,0
|
|
20231128,124100,709346370,16650,16650,16650,16650,0
|
|
20231128,124000,709346370,16650,16650,16650,16650,0
|
|
20231128,123900,709346370,16650,16650,16650,16650,0
|
|
20231128,123800,709346370,16650,16650,16650,16650,0
|
|
20231128,123700,709346370,16650,16650,16650,16650,0
|
|
20231128,123600,709346370,16650,16660,16660,16650,50
|
|
20231128,123500,708513640,16660,16660,16660,16660,0
|
|
20231128,123400,708513640,16660,16660,16660,16660,0
|
|
20231128,123300,708513640,16660,16660,16660,16660,0
|
|
20231128,123200,708513640,16660,16660,16660,16660,0
|
|
20231128,123100,708513640,16660,16680,16680,16660,387
|
|
20231128,123000,702062180,16680,16690,16690,16680,6
|
|
20231128,122900,701962070,16690,16700,16700,16690,63
|
|
20231128,122800,700910360,16700,16700,16700,16700,1
|
|
20231128,122700,700893660,16740,16740,16740,16740,0
|
|
20231128,122600,700893660,16740,16740,16740,16740,0
|
|
20231128,122500,700893660,16740,16740,16740,16740,3
|
|
20231128,122400,700843440,16740,16740,16740,16740,4
|
|
20231128,122300,700776480,16750,16750,16750,16750,0
|
|
20231128,122200,700776480,16750,16750,16750,16750,0
|
|
20231128,122100,700776480,16750,16750,16750,16750,0
|
|
20231128,122000,700776480,16750,16750,16750,16750,0
|
|
20231128,121900,700776480,16750,16750,16750,16750,10
|
|
20231128,121800,700608980,16750,16750,16750,16750,0
|
|
20231128,121700,700608980,16750,16750,16750,16750,0
|
|
20231128,121600,700608980,16750,16750,16750,16750,0
|
|
20231128,121500,700608980,16750,16750,16750,16750,0
|
|
20231128,121400,700608980,16750,16750,16750,16750,0
|
|
20231128,121300,700608980,16750,16750,16750,16750,0
|
|
20231128,121200,700608980,16750,16750,16750,16750,3
|
|
20231128,121100,700558730,16750,16750,16750,16750,100
|
|
20231128,121000,698883730,16750,16710,16750,16710,100
|
|
20231128,120900,697209730,16690,16690,16690,16690,0
|
|
20231128,120800,697209730,16690,16690,16690,16690,50
|
|
20231128,120700,696375230,16690,16690,16690,16690,1
|
|
20231128,120600,696358540,16690,16690,16690,16690,79
|
|
20231128,120500,695040030,16690,16690,16690,16690,0
|
|
20231128,120400,695040030,16690,16690,16690,16690,8
|
|
20231128,120300,694906510,16700,16700,16700,16700,0
|
|
20231128,120200,694906510,16700,16700,16700,16700,0
|
|
20231128,120100,694906510,16700,16700,16700,16700,0
|
|
20231128,120000,694906510,16700,16700,16700,16700,0
|
|
20231128,115900,694906510,16700,16700,16700,16700,0
|
|
20231128,115800,694906510,16700,16700,16700,16700,0
|
|
20231128,115700,694906510,16700,16700,16700,16700,0
|
|
20231128,115600,694906510,16700,16700,16700,16700,8
|
|
20231128,115500,694772910,16700,16700,16700,16700,1
|
|
20231128,115400,694756210,16700,16700,16700,16700,0
|
|
20231128,115300,694756210,16700,16700,16700,16700,81
|
|
20231128,115200,693403510,16700,16700,16700,16700,0
|
|
20231128,115100,693403510,16700,16700,16700,16700,15
|
|
20231128,115000,693153010,16720,16720,16720,16720,0
|
|
20231128,114900,693153010,16720,16720,16720,16720,0
|
|
20231128,114800,693153010,16720,16720,16720,16720,0
|
|
20231128,114700,693153010,16720,16720,16720,16720,0
|
|
20231128,114600,693153010,16720,16720,16720,16720,0
|
|
20231128,114500,693153010,16720,16720,16720,16720,0
|
|
20231128,114400,693153010,16720,16720,16720,16720,0
|
|
20231128,114300,693153010,16720,16720,16720,16720,1
|
|
20231128,114200,693136290,16720,16720,16720,16720,0
|
|
20231128,114100,693136290,16720,16720,16720,16720,11
|
|
20231128,114000,692952370,16690,16690,16690,16690,0
|
|
20231128,113900,692952370,16690,16690,16690,16690,181
|
|
20231128,113800,689931480,16690,16690,16690,16690,0
|
|
20231128,113700,689931480,16690,16690,16690,16690,0
|
|
20231128,113600,689931480,16690,16690,16690,16690,0
|
|
20231128,113500,689931480,16690,16690,16690,16690,0
|
|
20231128,113400,689931480,16690,16690,16690,16690,0
|
|
20231128,113300,689931480,16690,16690,16690,16690,0
|
|
20231128,113200,689931480,16690,16690,16690,16690,0
|
|
20231128,113100,689931480,16690,16690,16690,16690,0
|
|
20231128,113000,689931480,16690,16690,16690,16690,0
|
|
20231128,112900,689931480,16690,16690,16690,16690,0
|
|
20231128,112800,689931480,16690,16780,16780,16690,2
|
|
20231128,112700,689898010,16730,16730,16730,16730,0
|
|
20231128,112600,689898010,16730,16730,16730,16730,0
|
|
20231128,112500,689898010,16730,16730,16730,16730,0
|
|
20231128,112400,689898010,16730,16730,16730,16730,0
|
|
20231128,112300,689898010,16730,16720,16730,16720,356
|
|
20231128,112200,683942330,16720,16720,16720,16720,21
|
|
20231128,112100,683591210,16720,16720,16720,16720,20
|
|
20231128,112000,683256810,16720,16700,16720,16700,684
|
|
20231128,111900,671833210,16720,16730,16730,16720,36
|
|
20231128,111800,671231270,16730,16750,16750,16730,322
|
|
20231128,111700,665842010,16770,16770,16770,16770,0
|
|
20231128,111600,665842010,16770,16770,16770,16770,1
|
|
20231128,111500,665825240,16750,16750,16750,16750,0
|
|
20231128,111400,665825240,16750,16750,16750,16750,0
|
|
20231128,111300,665825240,16750,16750,16750,16750,44
|
|
20231128,111200,665088240,16740,16730,16740,16730,83
|
|
20231128,111100,663699640,16740,16740,16740,16740,104
|
|
20231128,111000,661958680,16750,16740,16750,16740,18
|
|
20231128,110900,661657350,16740,16740,16740,16740,1
|
|
20231128,110800,661640610,16730,16740,16740,16730,67
|
|
20231128,110700,660519100,16750,16750,16750,16750,0
|
|
20231128,110600,660519100,16750,16750,16750,16750,0
|
|
20231128,110500,660519100,16750,16750,16750,16750,0
|
|
20231128,110400,660519100,16750,16750,16750,16750,1
|
|
20231128,110300,660502350,16750,16750,16750,16750,0
|
|
20231128,110200,660502350,16750,16750,16750,16750,0
|
|
20231128,110100,660502350,16750,16750,16750,16750,0
|
|
20231128,110000,660502350,16750,16750,16750,16750,0
|
|
20231128,105900,660502350,16750,16750,16750,16750,0
|
|
20231128,105800,660502350,16750,16750,16750,16750,0
|
|
20231128,105700,660502350,16750,16750,16750,16750,0
|
|
20231128,105600,660502350,16750,16750,16750,16750,0
|
|
20231128,105500,660502350,16750,16750,16750,16750,0
|
|
20231128,105400,660502350,16750,16750,16750,16750,0
|
|
20231128,105300,660502350,16750,16750,16750,16750,0
|
|
20231128,105200,660502350,16750,16750,16750,16750,0
|
|
20231128,105100,660502350,16750,16750,16750,16750,20
|
|
20231128,105000,660167350,16770,16770,16770,16770,0
|
|
20231128,104900,660167350,16770,16760,16770,16760,300
|
|
20231128,104800,655137770,16770,16720,16770,16720,39
|
|
20231128,104700,654484320,16700,16680,16700,16680,282
|
|
20231128,104600,649778240,16680,16680,16680,16680,10
|
|
20231128,104500,649611440,16680,16680,16680,16680,11
|
|
20231128,104400,649427960,16680,16680,16680,16680,0
|
|
20231128,104300,649427960,16680,16680,16680,16680,0
|
|
20231128,104200,649427960,16680,16680,16680,16680,0
|
|
20231128,104100,649427960,16680,16670,16680,16670,5
|
|
20231128,104000,649344580,16680,16680,16680,16680,0
|
|
20231128,103900,649344580,16680,16680,16680,16680,0
|
|
20231128,103800,649344580,16680,16670,16680,16670,3
|
|
20231128,103700,649294550,16670,16670,16680,16670,47
|
|
20231128,103600,648511040,16660,16660,16660,16660,0
|
|
20231128,103500,648511040,16660,16660,16660,16660,40
|
|
20231128,103400,647844640,16680,16670,16680,16670,39
|
|
20231128,103300,647194500,16670,16670,16670,16670,0
|
|
20231128,103200,647194500,16670,16670,16670,16670,0
|
|
20231128,103100,647194500,16670,16670,16670,16670,30
|
|
20231128,103000,646694400,16680,16680,16680,16680,0
|
|
20231128,102900,646694400,16680,16680,16680,16680,33
|
|
20231128,102800,646143960,16680,16680,16680,16680,0
|
|
20231128,102700,646143960,16680,16680,16680,16680,5
|
|
20231128,102600,646060560,16700,16700,16700,16700,0
|
|
20231128,102500,646060560,16700,16690,16700,16690,60
|
|
20231128,102400,645058750,16700,16700,16700,16700,0
|
|
20231128,102300,645058750,16700,16700,16700,16700,0
|
|
20231128,102200,645058750,16700,16700,16700,16700,0
|
|
20231128,102100,645058750,16700,16690,16720,16690,115
|
|
20231128,102000,643138390,16690,16690,16690,16680,16
|
|
20231128,101900,642871410,16650,16650,16650,16650,65
|
|
20231128,101800,641789160,16650,16630,16650,16630,260
|
|
20231128,101700,637461620,16600,16580,16600,16580,531
|
|
20231128,101600,628652420,16580,16580,16580,16580,15
|
|
20231128,101500,628403720,16580,16570,16580,16570,85
|
|
20231128,101400,626994690,16570,16560,16570,16560,52
|
|
20231128,101300,626133100,16560,16560,16560,16560,14
|
|
20231128,101200,625901260,16560,16560,16560,16560,1
|
|
20231128,101100,625884700,16540,16540,16540,16540,0
|
|
20231128,101000,625884700,16540,16540,16540,16540,0
|
|
20231128,100900,625884700,16540,16530,16540,16530,60
|
|
20231128,100800,624892400,16530,16520,16530,16520,73
|
|
20231128,100700,623686340,16520,16520,16530,16510,172
|
|
20231128,100600,620846350,16520,16520,16520,16520,42
|
|
20231128,100500,620152510,16520,16520,16530,16520,93
|
|
20231128,100400,618615950,16520,16530,16530,16520,359
|
|
20231128,100300,612684170,16540,16540,16540,16540,46
|
|
20231128,100200,611923330,16560,16560,16560,16560,1
|
|
20231128,100100,611906770,16540,16550,16550,16540,113
|
|
20231128,100000,610037730,16560,16550,16560,16550,51
|
|
20231128,095900,609193670,16550,16550,16560,16550,53
|
|
20231128,095800,608316460,16550,16560,16570,16550,23
|
|
20231128,095700,607935580,16560,16560,16560,16540,93
|
|
20231128,095600,606396090,16540,16560,16560,16540,21
|
|
20231128,095500,606048730,16540,16540,16540,16540,0
|
|
20231128,095400,606048730,16540,16530,16540,16530,94
|
|
20231128,095300,604494010,16530,16530,16530,16530,20
|
|
20231128,095200,604163410,16540,16540,16540,16540,0
|
|
20231128,095100,604163410,16540,16510,16540,16510,37
|
|
20231128,095000,603551700,16530,16510,16530,16510,18
|
|
20231128,094900,603254500,16500,16500,16500,16500,0
|
|
20231128,094800,603254500,16500,16500,16510,16500,61
|
|
20231128,094700,602247700,16500,16500,16500,16500,0
|
|
20231128,094600,602247700,16500,16530,16530,16500,147
|
|
20231128,094500,599821450,16510,16510,16510,16510,24
|
|
20231128,094400,599425210,16500,16510,16510,16500,27
|
|
20231128,094300,598979550,16500,16500,16500,16500,0
|
|
20231128,094200,598979550,16500,16500,16500,16500,0
|
|
20231128,094100,598979550,16500,16500,16500,16500,0
|
|
20231128,094000,598979550,16500,16500,16500,16500,30
|
|
20231128,093900,598484550,16500,16500,16500,16500,58
|
|
20231128,093800,597527550,16490,16490,16490,16490,10
|
|
20231128,093700,597362650,16480,16480,16480,16480,0
|
|
20231128,093600,597362650,16480,16480,16480,16480,0
|
|
20231128,093500,597362650,16480,16490,16490,16480,200
|
|
20231128,093400,594066500,16570,16570,16570,16570,2
|
|
20231128,093300,594033360,16570,16470,16570,16470,62
|
|
20231128,093200,593011990,16470,16450,16470,16450,223
|
|
20231128,093100,589341140,16450,16460,16470,16450,148
|
|
20231128,093000,586905790,16450,16500,16500,16450,559
|
|
20231128,092900,577705210,16500,16490,16500,16480,364
|
|
20231128,092800,571702710,16490,16490,16490,16490,88
|
|
20231128,092700,570251590,16490,16510,16510,16490,198
|
|
20231128,092600,566985280,16510,16500,16510,16500,108
|
|
20231128,092500,565203160,16490,16510,16520,16490,410
|
|
20231128,092400,558437450,16510,16510,16520,16510,106
|
|
20231128,092300,556687360,16510,16500,16510,16500,102
|
|
20231128,092200,555003890,16500,16630,16630,16450,6315
|
|
20231128,092100,450317010,16630,16660,16660,16630,1886
|
|
20231128,092000,418944240,16660,16670,16670,16660,883
|
|
20231128,091900,404230060,16680,16690,16690,16680,17
|
|
20231128,091800,403946440,16690,16690,16690,16690,95
|
|
20231128,091700,402360890,16680,16680,16680,16680,12
|
|
20231128,091600,402160730,16680,16690,16690,16680,144
|
|
20231128,091500,399758700,16680,16680,16700,16680,491
|
|
20231128,091400,391566520,16680,16680,16690,16670,188
|
|
20231128,091300,388429830,16670,16670,16680,16670,62
|
|
20231128,091200,387396200,16660,16660,16670,16660,79
|
|
20231128,091100,386079310,16660,16660,16660,16660,95
|
|
20231128,091000,384496610,16670,16690,16690,16660,749
|
|
20231128,090900,372006760,16690,16680,16690,16680,203
|
|
20231128,090800,368618700,16680,16680,16680,16680,1
|
|
20231128,090700,368602020,16670,16730,16730,16670,943
|
|
20231128,090600,352856900,16720,16720,16730,16710,603
|
|
20231128,090500,342774910,16710,16680,16730,16680,1126
|
|
20231128,090400,323963990,16680,16680,16690,16660,309
|
|
20231128,090300,318811930,16610,16700,16700,16610,1426
|
|
20231128,090200,295067860,16720,16720,16730,16720,100
|
|
20231128,090100,293395470,16720,16780,16790,16650,1942
|
|
20231128,090000,260907040,16790,16750,16900,16750,15574
|