628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192500,654543220,15090,15090,15090,15090,1307
|
|
20231128,192400,654543220,15090,15090,15090,15090,0
|
|
20231128,192300,654543220,15090,15090,15090,15090,0
|
|
20231128,192200,654543220,15090,15090,15090,15090,0
|
|
20231128,192100,654543220,15090,15090,15090,15090,0
|
|
20231128,192000,654543220,15090,15090,15090,15090,0
|
|
20231128,191900,654543220,15090,15090,15090,15090,0
|
|
20231128,191800,654543220,15090,15090,15090,15090,0
|
|
20231128,191700,654543220,15090,15090,15090,15090,0
|
|
20231128,191600,654543220,15090,15090,15090,15090,0
|
|
20231128,191500,654543220,15090,15090,15090,15090,0
|
|
20231128,191400,654543220,15090,15090,15090,15090,0
|
|
20231128,191300,654543220,15090,15090,15090,15090,0
|
|
20231128,191200,654543220,15090,15090,15090,15090,0
|
|
20231128,191100,654543220,15090,15090,15090,15090,0
|
|
20231128,191000,654543220,15090,15090,15090,15090,0
|
|
20231128,190900,654543220,15090,15090,15090,15090,0
|
|
20231128,190800,654543220,15090,15090,15090,15090,0
|
|
20231128,190700,654543220,15090,15090,15090,15090,0
|
|
20231128,190600,654543220,15090,15090,15090,15090,0
|
|
20231128,190500,654543220,15090,15090,15090,15090,0
|
|
20231128,190400,654543220,15090,15090,15090,15090,0
|
|
20231128,190300,654543220,15090,15090,15090,15090,0
|
|
20231128,190200,654543220,15090,15090,15090,15090,0
|
|
20231128,190100,654543220,15090,15090,15090,15090,0
|
|
20231128,190000,654543220,15090,15090,15090,15090,0
|
|
20231128,185900,654543220,15090,15090,15090,15090,0
|
|
20231128,185800,654543220,15090,15090,15090,15090,0
|
|
20231128,185700,654543220,15090,15090,15090,15090,0
|
|
20231128,185600,654543220,15090,15090,15090,15090,0
|
|
20231128,185500,654543220,15090,15090,15090,15090,1307
|
|
20231128,185400,654543220,15090,15090,15090,15090,0
|
|
20231128,185300,654543220,15090,15090,15090,15090,0
|
|
20231128,185200,654543220,15090,15090,15090,15090,0
|
|
20231128,185100,654543220,15090,15090,15090,15090,0
|
|
20231128,185000,654543220,15090,15090,15090,15090,0
|
|
20231128,184900,654543220,15090,15090,15090,15090,0
|
|
20231128,184800,654543220,15090,15090,15090,15090,0
|
|
20231128,184700,654543220,15090,15090,15090,15090,0
|
|
20231128,184600,654543220,15090,15090,15090,15090,0
|
|
20231128,184500,654543220,15090,15090,15090,15090,0
|
|
20231128,184400,654543220,15090,15090,15090,15090,0
|
|
20231128,184300,654543220,15090,15090,15090,15090,0
|
|
20231128,184200,654543220,15090,15090,15090,15090,0
|
|
20231128,184100,654543220,15090,15090,15090,15090,0
|
|
20231128,184000,654543220,15090,15090,15090,15090,0
|
|
20231128,183900,654543220,15090,15090,15090,15090,0
|
|
20231128,183800,654543220,15090,15090,15090,15090,0
|
|
20231128,183700,654543220,15090,15090,15090,15090,0
|
|
20231128,183600,654543220,15090,15090,15090,15090,0
|
|
20231128,183500,654543220,15090,15090,15090,15090,0
|
|
20231128,183400,654543220,15090,15090,15090,15090,0
|
|
20231128,183300,654543220,15090,15090,15090,15090,0
|
|
20231128,183200,654543220,15090,15090,15090,15090,0
|
|
20231128,183100,654543220,15090,15090,15090,15090,0
|
|
20231128,183000,654543220,15090,15090,15090,15090,0
|
|
20231128,182900,654543220,15090,15090,15090,15090,0
|
|
20231128,182800,654543220,15090,15090,15090,15090,0
|
|
20231128,182700,654543220,15090,15090,15090,15090,0
|
|
20231128,182600,654543220,15090,15090,15090,15090,0
|
|
20231128,182500,654543220,15090,15090,15090,15090,1307
|
|
20231128,182400,654543220,15090,15090,15090,15090,0
|
|
20231128,182300,654543220,15090,15090,15090,15090,0
|
|
20231128,182200,654543220,15090,15090,15090,15090,0
|
|
20231128,182100,654543220,15090,15090,15090,15090,0
|
|
20231128,182000,654543220,15090,15090,15090,15090,0
|
|
20231128,181900,654543220,15090,15090,15090,15090,0
|
|
20231128,181800,654543220,15090,15090,15090,15090,0
|
|
20231128,181700,654543220,15090,15090,15090,15090,0
|
|
20231128,181600,654543220,15090,15090,15090,15090,0
|
|
20231128,181500,654543220,15090,15090,15090,15090,0
|
|
20231128,181400,654543220,15090,15090,15090,15090,0
|
|
20231128,181300,654543220,15090,15090,15090,15090,0
|
|
20231128,181200,654543220,15090,15090,15090,15090,0
|
|
20231128,181100,654543220,15090,15090,15090,15090,0
|
|
20231128,181000,654543220,15090,15090,15090,15090,0
|
|
20231128,180900,654543220,15090,15090,15090,15090,0
|
|
20231128,180800,654543220,15090,15090,15090,15090,0
|
|
20231128,180700,654543220,15090,15090,15090,15090,0
|
|
20231128,180600,654543220,15090,15090,15090,15090,0
|
|
20231128,180500,654543220,15090,15090,15090,15090,0
|
|
20231128,180400,654543220,15090,15090,15090,15090,0
|
|
20231128,180300,654543220,15090,15090,15090,15090,0
|
|
20231128,180200,654543220,15090,15090,15090,15090,0
|
|
20231128,180100,654543220,15090,15090,15090,15090,0
|
|
20231128,180000,654543220,15090,15090,15090,15090,0
|
|
20231128,175900,654543220,15090,15090,15090,15090,0
|
|
20231128,175800,654543220,15090,15090,15090,15090,0
|
|
20231128,175700,654543220,15090,15090,15090,15090,0
|
|
20231128,175600,654543220,15090,15090,15090,15090,0
|
|
20231128,175500,654543220,15090,15090,15090,15090,1307
|
|
20231128,175400,654543220,15090,15090,15090,15090,0
|
|
20231128,175300,654543220,15090,15090,15090,15090,0
|
|
20231128,175200,654543220,15090,15090,15090,15090,0
|
|
20231128,175100,654543220,15090,15090,15090,15090,0
|
|
20231128,175000,654543220,15090,15090,15090,15090,0
|
|
20231128,174900,654543220,15090,15090,15090,15090,0
|
|
20231128,174800,654543220,15090,15090,15090,15090,0
|
|
20231128,174700,654543220,15090,15090,15090,15090,0
|
|
20231128,174600,654543220,15090,15090,15090,15090,0
|
|
20231128,174500,654543220,15090,15090,15090,15090,0
|
|
20231128,174400,654543220,15090,15090,15090,15090,0
|
|
20231128,174300,654543220,15090,15090,15090,15090,0
|
|
20231128,174200,654543220,15090,15090,15090,15090,0
|
|
20231128,174100,654543220,15090,15090,15090,15090,0
|
|
20231128,174000,654543220,15090,15090,15090,15090,0
|
|
20231128,173900,654543220,15090,15090,15090,15090,0
|
|
20231128,173800,654543220,15090,15090,15090,15090,0
|
|
20231128,173700,654543220,15090,15090,15090,15090,0
|
|
20231128,173600,654543220,15090,15090,15090,15090,0
|
|
20231128,173500,654543220,15090,15090,15090,15090,0
|
|
20231128,173400,654543220,15090,15090,15090,15090,0
|
|
20231128,173300,654543220,15090,15090,15090,15090,0
|
|
20231128,173200,654543220,15090,15090,15090,15090,0
|
|
20231128,173100,654543220,15090,15090,15090,15090,0
|
|
20231128,173000,654543220,15090,15090,15090,15090,0
|
|
20231128,172900,654543220,15090,15090,15090,15090,0
|
|
20231128,172800,654543220,15090,15090,15090,15090,0
|
|
20231128,172700,654543220,15090,15090,15090,15090,0
|
|
20231128,172600,654543220,15090,15090,15090,15090,0
|
|
20231128,172500,654543220,15090,15090,15090,15090,1307
|
|
20231128,172400,654543220,15090,15090,15090,15090,0
|
|
20231128,172300,654543220,15090,15090,15090,15090,0
|
|
20231128,172200,654543220,15090,15090,15090,15090,0
|
|
20231128,172100,654543220,15090,15090,15090,15090,0
|
|
20231128,172000,654543220,15090,15090,15090,15090,0
|
|
20231128,171900,654543220,15090,15090,15090,15090,0
|
|
20231128,171800,654543220,15090,15090,15090,15090,0
|
|
20231128,171700,654543220,15090,15090,15090,15090,0
|
|
20231128,171600,654543220,15090,15090,15090,15090,0
|
|
20231128,171500,654543220,15090,15090,15090,15090,0
|
|
20231128,171400,654543220,15090,15090,15090,15090,0
|
|
20231128,171300,654543220,15090,15090,15090,15090,0
|
|
20231128,171200,654543220,15090,15090,15090,15090,0
|
|
20231128,171100,654543220,15090,15090,15090,15090,0
|
|
20231128,171000,654543220,15090,15090,15090,15090,0
|
|
20231128,170900,654543220,15090,15090,15090,15090,0
|
|
20231128,170800,654543220,15090,15090,15090,15090,0
|
|
20231128,170700,654543220,15090,15090,15090,15090,0
|
|
20231128,170600,654543220,15090,15090,15090,15090,0
|
|
20231128,170500,654543220,15090,15090,15090,15090,0
|
|
20231128,170400,654543220,15090,15090,15090,15090,0
|
|
20231128,170300,654543220,15090,15090,15090,15090,0
|
|
20231128,170200,654543220,15090,15090,15090,15090,0
|
|
20231128,170100,654543220,15090,15090,15090,15090,0
|
|
20231128,170000,654543220,15090,15090,15090,15090,0
|
|
20231128,165900,654543220,15090,15090,15090,15090,0
|
|
20231128,165800,654543220,15090,15090,15090,15090,0
|
|
20231128,165700,654543220,15090,15090,15090,15090,0
|
|
20231128,165600,654543220,15090,15090,15090,15090,0
|
|
20231128,165500,654543220,15090,15090,15090,15090,1307
|
|
20231128,165400,654543220,15090,15090,15090,15090,0
|
|
20231128,165300,654543220,15090,15090,15090,15090,0
|
|
20231128,165200,654543220,15090,15090,15090,15090,0
|
|
20231128,165100,654543220,15090,15090,15090,15090,0
|
|
20231128,165000,654543220,15090,15090,15090,15090,0
|
|
20231128,164900,654543220,15090,15090,15090,15090,0
|
|
20231128,164800,654543220,15090,15090,15090,15090,0
|
|
20231128,164700,654543220,15090,15090,15090,15090,0
|
|
20231128,164600,654543220,15090,15090,15090,15090,0
|
|
20231128,164500,654543220,15090,15090,15090,15090,0
|
|
20231128,164400,654543220,15090,15090,15090,15090,0
|
|
20231128,164300,654543220,15090,15090,15090,15090,0
|
|
20231128,164200,654543220,15090,15090,15090,15090,0
|
|
20231128,164100,654543220,15090,15090,15090,15090,0
|
|
20231128,164000,654543220,15090,15090,15090,15090,0
|
|
20231128,163900,654543220,15090,15090,15090,15090,0
|
|
20231128,163800,654543220,15090,15090,15090,15090,0
|
|
20231128,163700,654543220,15090,15090,15090,15090,0
|
|
20231128,163600,654543220,15090,15090,15090,15090,0
|
|
20231128,163500,654543220,15090,15090,15090,15090,0
|
|
20231128,163400,654543220,15090,15090,15090,15090,0
|
|
20231128,163300,654543220,15090,15090,15090,15090,0
|
|
20231128,163200,654543220,15090,15090,15090,15090,0
|
|
20231128,163100,654543220,15090,15090,15090,15090,0
|
|
20231128,163000,654543220,15090,15090,15090,15090,0
|
|
20231128,162900,654543220,15090,15090,15090,15090,0
|
|
20231128,162800,654543220,15090,15090,15090,15090,0
|
|
20231128,162700,654543220,15090,15090,15090,15090,0
|
|
20231128,162600,654543220,15090,15090,15090,15090,0
|
|
20231128,162500,654543220,15090,15090,15090,15090,1307
|
|
20231128,162400,654543220,15090,15090,15090,15090,0
|
|
20231128,162300,654543220,15090,15090,15090,15090,0
|
|
20231128,162200,654543220,15090,15090,15090,15090,0
|
|
20231128,162100,654543220,15090,15090,15090,15090,0
|
|
20231128,162000,654543220,15090,15090,15090,15090,0
|
|
20231128,161900,654543220,15090,15090,15090,15090,0
|
|
20231128,161800,654543220,15090,15090,15090,15090,0
|
|
20231128,161700,654543220,15090,15090,15090,15090,0
|
|
20231128,161600,654543220,15090,15090,15090,15090,0
|
|
20231128,161500,654543220,15090,15090,15090,15090,0
|
|
20231128,161400,654543220,15090,15090,15090,15090,0
|
|
20231128,161300,654543220,15090,15090,15090,15090,0
|
|
20231128,161200,654543220,15090,15090,15090,15090,0
|
|
20231128,161100,654543220,15090,15090,15090,15090,0
|
|
20231128,161000,654543220,15090,15090,15090,15090,0
|
|
20231128,160900,654543220,15090,15090,15090,15090,0
|
|
20231128,160800,654543220,15090,15090,15090,15090,0
|
|
20231128,160700,654543220,15090,15090,15090,15090,0
|
|
20231128,160600,654543220,15090,15090,15090,15090,0
|
|
20231128,160500,654543220,15090,15090,15090,15090,0
|
|
20231128,160400,654543220,15090,15090,15090,15090,0
|
|
20231128,160300,654543220,15090,15090,15090,15090,0
|
|
20231128,160200,654543220,15090,15090,15090,15090,0
|
|
20231128,160100,654543220,15090,15090,15090,15090,0
|
|
20231128,160000,654543220,15090,15090,15090,15090,0
|
|
20231128,155900,654543220,15090,15090,15090,15090,0
|
|
20231128,155800,654543220,15090,15090,15090,15090,0
|
|
20231128,155700,654543220,15090,15090,15090,15090,0
|
|
20231128,155600,654543220,15090,15090,15090,15090,0
|
|
20231128,155500,654543220,15090,15090,15090,15090,1307
|
|
20231128,155400,654543220,15090,15090,15090,15090,0
|
|
20231128,155300,654543220,15090,15090,15090,15090,0
|
|
20231128,155200,654543220,15090,15090,15090,15090,0
|
|
20231128,155100,654543220,15090,15090,15090,15090,0
|
|
20231128,155000,654543220,15090,15090,15090,15090,0
|
|
20231128,154900,654543220,15090,15090,15090,15090,0
|
|
20231128,154800,654543220,15090,15090,15090,15090,0
|
|
20231128,154700,654543220,15090,15090,15090,15090,0
|
|
20231128,154600,654543220,15090,15090,15090,15090,0
|
|
20231128,154500,654543220,15090,15090,15090,15090,0
|
|
20231128,154400,654543220,15090,15090,15090,15090,0
|
|
20231128,154300,654543220,15090,15090,15090,15090,0
|
|
20231128,154200,654543220,15090,15090,15090,15090,0
|
|
20231128,154100,654543220,15090,15090,15090,15090,0
|
|
20231128,154000,654543220,15090,15090,15090,15090,0
|
|
20231128,153900,654543220,15090,15090,15090,15090,0
|
|
20231128,153800,654543220,15090,15090,15090,15090,0
|
|
20231128,153700,654543220,15090,15090,15090,15090,0
|
|
20231128,153600,654543220,15090,15090,15090,15090,0
|
|
20231128,153500,654543220,15090,15090,15090,15090,0
|
|
20231128,153400,654543220,15090,15090,15090,15090,0
|
|
20231128,153300,654543220,15090,15090,15090,15090,0
|
|
20231128,153200,654543220,15090,15090,15090,15090,0
|
|
20231128,153100,654543220,15090,15090,15090,15090,0
|
|
20231128,153000,654543220,15090,15090,15090,15090,1307
|
|
20231128,152900,634820590,15080,15080,15080,15080,0
|
|
20231128,152800,634820590,15080,15080,15080,15080,0
|
|
20231128,152700,634820590,15080,15080,15080,15080,0
|
|
20231128,152600,634820590,15080,15080,15080,15080,0
|
|
20231128,152500,634820590,15080,15080,15080,15080,0
|
|
20231128,152400,634820590,15080,15080,15080,15080,0
|
|
20231128,152300,634820590,15080,15080,15080,15080,0
|
|
20231128,152200,634820590,15080,15080,15080,15080,0
|
|
20231128,152100,634820590,15080,15080,15080,15080,0
|
|
20231128,152000,634820590,15080,15080,15080,15080,0
|
|
20231128,151900,634820590,15080,15080,15080,15080,74
|
|
20231128,151800,633704670,15080,15080,15080,15080,43
|
|
20231128,151700,633056230,15080,15070,15080,15070,37
|
|
20231128,151600,632498580,15070,15070,15070,15070,41
|
|
20231128,151500,631880710,15060,15070,15070,15060,7
|
|
20231128,151400,631775240,15070,15080,15080,15070,30
|
|
20231128,151300,631323040,15060,15070,15070,15060,55
|
|
20231128,151200,630494240,15080,15070,15080,15070,81
|
|
20231128,151100,629273560,15070,15070,15070,15070,301
|
|
20231128,151000,624737490,15080,15060,15080,15060,202
|
|
20231128,150900,621693350,15070,15070,15070,15070,99
|
|
20231128,150800,620201420,15070,15070,15080,15070,97
|
|
20231128,150700,618739430,15080,15060,15080,15060,518
|
|
20231128,150600,610929770,15070,15060,15070,15050,22
|
|
20231128,150500,610598450,15050,15050,15050,15050,0
|
|
20231128,150400,610598450,15050,15050,15050,15050,1
|
|
20231128,150300,610583400,15060,15060,15060,15060,59
|
|
20231128,150200,609694860,15080,15080,15080,15080,5
|
|
20231128,150100,609619460,15060,15060,15060,15060,2
|
|
20231128,150000,609589340,15060,15060,15060,15060,0
|
|
20231128,145900,609589340,15060,15060,15060,15060,1
|
|
20231128,145800,609574280,15050,15050,15050,15050,0
|
|
20231128,145700,609574280,15050,15050,15050,15050,2
|
|
20231128,145600,609544180,15050,15050,15050,15050,0
|
|
20231128,145500,609544180,15050,15050,15050,15050,0
|
|
20231128,145400,609544180,15050,15050,15050,15050,8
|
|
20231128,145300,609423780,15040,15040,15040,15040,0
|
|
20231128,145200,609423780,15040,15040,15040,15040,2
|
|
20231128,145100,609393700,15080,15040,15080,15040,2
|
|
20231128,145000,609363580,15040,15040,15040,15040,1
|
|
20231128,144900,609348540,15040,15050,15050,15040,549
|
|
20231128,144800,601091410,15060,15050,15060,15050,29
|
|
20231128,144700,600654930,15050,15060,15060,15050,109
|
|
20231128,144600,599013410,15050,15050,15050,15050,0
|
|
20231128,144500,599013410,15050,15050,15050,15050,101
|
|
20231128,144400,597493360,15060,15060,15060,15060,0
|
|
20231128,144300,597493360,15060,15050,15060,15050,3
|
|
20231128,144200,597448200,15070,15070,15070,15070,0
|
|
20231128,144100,597448200,15070,15070,15070,15070,0
|
|
20231128,144000,597448200,15070,15060,15070,15060,642
|
|
20231128,143900,587779510,15070,15070,15070,15070,1
|
|
20231128,143800,587764440,15080,15060,15080,15060,3
|
|
20231128,143700,587719240,15070,15070,15070,15070,0
|
|
20231128,143600,587719240,15070,15070,15070,15070,15
|
|
20231128,143500,587493190,15090,15090,15090,15090,0
|
|
20231128,143400,587493190,15090,15090,15090,15090,21
|
|
20231128,143300,587176300,15060,15090,15090,15060,5
|
|
20231128,143200,587100910,15090,15090,15090,15090,7
|
|
20231128,143100,586995280,15060,15060,15060,15060,3
|
|
20231128,143000,586950100,15060,15060,15060,15060,0
|
|
20231128,142900,586950100,15060,15060,15060,15060,2
|
|
20231128,142800,586919980,15070,15070,15070,15070,16
|
|
20231128,142700,586678860,15070,15070,15070,15070,0
|
|
20231128,142600,586678860,15070,15070,15070,15070,505
|
|
20231128,142500,579068510,15070,15070,15070,15070,100
|
|
20231128,142400,577561510,15060,15060,15060,15060,2
|
|
20231128,142300,577531390,15060,15060,15060,15060,0
|
|
20231128,142200,577531390,15060,15070,15070,15060,113
|
|
20231128,142100,575829110,15060,15060,15060,15060,300
|
|
20231128,142000,571311110,15060,15060,15060,15060,0
|
|
20231128,141900,571311110,15060,15060,15060,15060,11
|
|
20231128,141800,571145450,15090,15090,15090,15090,21
|
|
20231128,141700,570828560,15090,15060,15090,15060,30
|
|
20231128,141600,570376430,15060,15060,15060,15060,0
|
|
20231128,141500,570376430,15060,15060,15060,15060,2
|
|
20231128,141400,570346310,15070,15070,15070,15070,8
|
|
20231128,141300,570225750,15060,15060,15060,15060,1
|
|
20231128,141200,570210690,15060,15060,15060,15060,1
|
|
20231128,141100,570195630,15060,15060,15060,15060,0
|
|
20231128,141000,570195630,15060,15090,15090,15060,2
|
|
20231128,140900,570165480,15080,15080,15080,15070,4
|
|
20231128,140800,570105170,15080,15080,15080,15070,5
|
|
20231128,140700,570029790,15030,15030,15030,15030,0
|
|
20231128,140600,570029790,15030,15030,15030,15030,0
|
|
20231128,140500,570029790,15030,15030,15030,15030,3
|
|
20231128,140400,569984700,15030,15030,15030,15030,0
|
|
20231128,140300,569984700,15030,15090,15090,15030,7
|
|
20231128,140200,569879190,15090,15090,15090,15090,1
|
|
20231128,140100,569864100,15030,15030,15030,15030,1
|
|
20231128,140000,569849070,15040,15030,15040,15030,18
|
|
20231128,135900,569578520,15030,15030,15030,15030,0
|
|
20231128,135800,569578520,15030,15080,15090,15030,316
|
|
20231128,135700,564812610,15040,15040,15040,15040,0
|
|
20231128,135600,564812610,15040,15060,15060,15040,85
|
|
20231128,135500,563534090,15090,15090,15090,15090,0
|
|
20231128,135400,563534090,15090,15040,15090,15040,22
|
|
20231128,135300,563202250,15040,15040,15040,15040,0
|
|
20231128,135200,563202250,15040,15040,15040,15040,0
|
|
20231128,135100,563202250,15040,15040,15040,15040,1
|
|
20231128,135000,563187210,15040,15040,15040,15040,0
|
|
20231128,134900,563187210,15040,15040,15040,15040,102
|
|
20231128,134800,561653130,15040,15040,15040,15040,100
|
|
20231128,134700,560149130,15040,15060,15060,15040,201
|
|
20231128,134600,557125080,15050,15050,15050,15050,0
|
|
20231128,134500,557125080,15050,15050,15050,15050,0
|
|
20231128,134400,557125080,15050,15050,15050,15050,2
|
|
20231128,134300,557094980,15100,15100,15100,15100,50
|
|
20231128,134200,556339980,15060,15060,15060,15060,1
|
|
20231128,134100,556324920,15050,15050,15050,15050,25
|
|
20231128,134000,555948670,15050,15050,15050,15050,2
|
|
20231128,133900,555918570,15050,15050,15050,15050,1
|
|
20231128,133800,555903520,15050,15050,15050,15050,30
|
|
20231128,133700,555452020,15050,15050,15050,15050,1
|
|
20231128,133600,555436970,15100,15090,15100,15090,21
|
|
20231128,133500,555119920,15050,15050,15050,15050,2
|
|
20231128,133400,555089820,15040,15040,15040,15040,0
|
|
20231128,133300,555089820,15040,15040,15050,15040,101
|
|
20231128,133200,553570760,15090,15090,15090,15090,13
|
|
20231128,133100,553374590,15060,15040,15060,15040,30
|
|
20231128,133000,552923190,15040,15040,15040,15040,2
|
|
20231128,132900,552893110,15060,15060,15060,15060,2
|
|
20231128,132800,552862990,15040,15050,15050,15040,375
|
|
20231128,132700,547219250,15050,15050,15050,15050,11
|
|
20231128,132600,547053700,15060,15060,15060,15060,1
|
|
20231128,132500,547038640,15050,15050,15050,15050,36
|
|
20231128,132400,546496840,15050,15050,15050,15050,5
|
|
20231128,132300,546421590,15050,15070,15070,15050,71
|
|
20231128,132200,545351640,15050,15050,15050,15050,0
|
|
20231128,132100,545351640,15050,15050,15050,15050,301
|
|
20231128,132000,540821590,15050,15050,15050,15050,140
|
|
20231128,131900,538714590,15050,15060,15060,15050,542
|
|
20231128,131800,530557130,15070,15070,15070,15070,0
|
|
20231128,131700,530557130,15070,15070,15070,15070,5
|
|
20231128,131600,530481780,15060,15060,15060,15060,1
|
|
20231128,131500,530466720,15060,15060,15060,15060,4
|
|
20231128,131400,530406480,15060,15060,15060,15060,2
|
|
20231128,131300,530376360,15060,15060,15060,15060,0
|
|
20231128,131200,530376360,15060,15060,15060,15060,1
|
|
20231128,131100,530361300,15070,15070,15070,15070,1
|
|
20231128,131000,530346230,15060,15060,15060,15060,2
|
|
20231128,130900,530316110,15070,15070,15070,15070,13
|
|
20231128,130800,530120200,15050,15060,15060,15050,31
|
|
20231128,130700,529653550,15050,15060,15070,15050,1089
|
|
20231128,130600,513251960,15070,15070,15070,15070,9
|
|
20231128,130500,513116330,15070,15060,15070,15060,53
|
|
20231128,130400,512318140,15070,15070,15070,15070,120
|
|
20231128,130300,510509740,15070,15070,15070,15070,199
|
|
20231128,130200,507510810,15070,15080,15080,15070,201
|
|
20231128,130100,504479740,15070,15070,15080,15070,1212
|
|
20231128,130000,486214890,15070,15080,15080,15070,234
|
|
20231128,125900,482686190,15090,15090,15090,15090,0
|
|
20231128,125800,482686190,15090,15100,15100,15090,21
|
|
20231128,125700,482369100,15090,15090,15090,15090,0
|
|
20231128,125600,482369100,15090,15090,15090,15090,2
|
|
20231128,125500,482338920,15100,15100,15100,15100,0
|
|
20231128,125400,482338920,15100,15100,15100,15100,0
|
|
20231128,125300,482338920,15100,15070,15100,15070,7
|
|
20231128,125200,482233270,15080,15080,15080,15080,0
|
|
20231128,125100,482233270,15080,15090,15100,15080,4
|
|
20231128,125000,482172910,15090,15090,15090,15090,5
|
|
20231128,124900,482097460,15060,15060,15060,15060,1
|
|
20231128,124800,482082400,15090,15090,15090,15080,810
|
|
20231128,124700,469859550,15060,15060,15060,15060,0
|
|
20231128,124600,469859550,15060,15070,15070,15060,12
|
|
20231128,124500,469678730,15070,15070,15070,15070,52
|
|
20231128,124400,468895090,15060,15060,15060,15060,1
|
|
20231128,124300,468880030,15070,15070,15070,15070,0
|
|
20231128,124200,468880030,15070,15070,15070,15070,1
|
|
20231128,124100,468864960,15090,15090,15090,15090,0
|
|
20231128,124000,468864960,15090,15090,15090,15090,2
|
|
20231128,123900,468834780,15060,15060,15060,15060,1
|
|
20231128,123800,468819720,15080,15080,15080,15080,0
|
|
20231128,123700,468819720,15080,15070,15080,15070,719
|
|
20231128,123600,457977220,15070,15070,15070,15070,1
|
|
20231128,123500,457962150,15060,15060,15060,15060,1
|
|
20231128,123400,457947090,15060,15060,15060,15060,0
|
|
20231128,123300,457947090,15060,15060,15060,15060,0
|
|
20231128,123200,457947090,15060,15060,15060,15060,2
|
|
20231128,123100,457916970,15080,15080,15080,15080,3
|
|
20231128,123000,457871730,15080,15060,15080,15060,7
|
|
20231128,122900,457766190,15070,15070,15070,15070,148
|
|
20231128,122800,455535830,15070,15070,15080,15070,37
|
|
20231128,122700,454978090,15070,15070,15070,15070,0
|
|
20231128,122600,454978090,15070,15070,15070,15070,0
|
|
20231128,122500,454978090,15070,15090,15090,15070,1820
|
|
20231128,122400,427524250,15100,15100,15100,15100,1
|
|
20231128,122300,427509150,15090,15090,15090,15090,3
|
|
20231128,122200,427463880,15100,15100,15100,15100,514
|
|
20231128,122100,419702480,15100,15100,15100,15100,2
|
|
20231128,122000,419672280,15100,15100,15100,15100,1
|
|
20231128,121900,419657180,15120,15100,15120,15100,391
|
|
20231128,121800,413752880,15100,15120,15120,15100,7
|
|
20231128,121700,413647160,15100,15110,15110,15100,289
|
|
20231128,121600,409282760,15110,15110,15110,15110,3
|
|
20231128,121500,409237430,15110,15110,15110,15110,1
|
|
20231128,121400,409222320,15120,15100,15120,15100,12
|
|
20231128,121300,409041000,15110,15110,15110,15110,30
|
|
20231128,121200,408587700,15100,15100,15100,15100,14
|
|
20231128,121100,408376300,15100,15100,15100,15090,31
|
|
20231128,121000,407908220,15090,15080,15090,15080,31
|
|
20231128,120900,407440510,15080,15080,15080,15070,3
|
|
20231128,120800,407395280,15070,15070,15070,15070,0
|
|
20231128,120700,407395280,15070,15070,15070,15070,3
|
|
20231128,120600,407350070,15070,15070,15070,15070,1
|
|
20231128,120500,407335000,15070,15070,15070,15070,0
|
|
20231128,120400,407335000,15070,15070,15070,15070,2
|
|
20231128,120300,407304860,15070,15070,15070,15070,0
|
|
20231128,120200,407304860,15070,15070,15070,15070,2
|
|
20231128,120100,407274720,15070,15070,15070,15070,3
|
|
20231128,120000,407229510,15070,15070,15070,15070,1
|
|
20231128,115900,407214440,15070,15070,15070,15070,1
|
|
20231128,115800,407199370,15070,15070,15070,15070,20
|
|
20231128,115700,406897970,15070,15070,15070,15070,9
|
|
20231128,115600,406762340,15090,15050,15090,15050,49
|
|
20231128,115500,406023790,15050,15050,15050,15050,1
|
|
20231128,115400,406008740,15050,15050,15050,15050,0
|
|
20231128,115300,406008740,15050,15050,15080,15050,488
|
|
20231128,115200,398664150,15050,15050,15050,15050,0
|
|
20231128,115100,398664150,15050,15050,15050,15050,0
|
|
20231128,115000,398664150,15050,15050,15050,15050,1
|
|
20231128,114900,398649100,15050,15050,15050,15050,0
|
|
20231128,114800,398649100,15050,15050,15050,15050,85
|
|
20231128,114700,397369850,15050,15090,15090,15050,51
|
|
20231128,114600,396602260,15090,15050,15090,15050,52
|
|
20231128,114500,395819620,15050,15050,15050,15050,0
|
|
20231128,114400,395819620,15050,15050,15050,15050,0
|
|
20231128,114300,395819620,15050,15060,15060,15050,102
|
|
20231128,114200,394284510,15050,15050,15050,15050,0
|
|
20231128,114100,394284510,15050,15050,15050,15050,1
|
|
20231128,114000,394269460,15050,15050,15050,15050,100
|
|
20231128,113900,392764460,15090,15050,15090,15040,236
|
|
20231128,113800,389212600,15040,15040,15040,15040,25
|
|
20231128,113700,388836600,15030,15030,15030,15030,0
|
|
20231128,113600,388836600,15030,15030,15030,15030,173
|
|
20231128,113500,386236410,15040,15040,15040,15040,6
|
|
20231128,113400,386146170,15040,15040,15040,15040,2
|
|
20231128,113300,386116090,15050,15050,15050,15050,0
|
|
20231128,113200,386116090,15050,15050,15050,15050,362
|
|
20231128,113100,380667990,15050,15050,15050,15050,0
|
|
20231128,113000,380667990,15050,15050,15050,15050,5
|
|
20231128,112900,380592740,15050,15100,15100,15050,3
|
|
20231128,112800,380547540,15100,15100,15100,15100,100
|
|
20231128,112700,379037540,15100,15100,15100,15050,12
|
|
20231128,112600,378856390,15050,15050,15050,15050,0
|
|
20231128,112500,378856390,15050,15050,15050,15050,1
|
|
20231128,112400,378841340,15100,15100,15100,15100,0
|
|
20231128,112300,378841340,15100,15100,15100,15100,1
|
|
20231128,112200,378826240,15100,15100,15100,15100,2
|
|
20231128,112100,378796040,15050,15050,15050,15050,30
|
|
20231128,112000,378344540,15050,15050,15050,15050,53
|
|
20231128,111900,377546890,15020,15020,15020,15020,1001
|
|
20231128,111800,362511870,15020,15050,15050,15020,659
|
|
20231128,111700,352598290,15040,15040,15040,15030,72
|
|
20231128,111600,351516090,15020,15020,15020,15020,0
|
|
20231128,111500,351516090,15020,15040,15040,15020,3
|
|
20231128,111400,351470990,15020,15050,15050,15020,886
|
|
20231128,111300,338148700,15050,15050,15050,15050,0
|
|
20231128,111200,338148700,15050,15050,15050,15050,0
|
|
20231128,111100,338148700,15050,15050,15050,15050,161
|
|
20231128,111000,335725650,15050,15050,15050,15050,37
|
|
20231128,110900,335168800,15060,15060,15060,15060,10
|
|
20231128,110800,335018200,15060,15060,15060,15060,10
|
|
20231128,110700,334867600,15050,15060,15060,15050,542
|
|
20231128,110600,326705260,15060,15060,15060,15060,0
|
|
20231128,110500,326705260,15060,15060,15060,15060,1
|
|
20231128,110400,326690200,15070,15070,15070,15070,20
|
|
20231128,110300,326388800,15050,15050,15050,15050,0
|
|
20231128,110200,326388800,15050,15050,15050,15050,15
|
|
20231128,110100,326163050,15050,15050,15050,15050,0
|
|
20231128,110000,326163050,15050,15050,15050,15050,2
|
|
20231128,105900,326132950,15050,15050,15050,15050,0
|
|
20231128,105800,326132950,15050,15050,15050,15050,2
|
|
20231128,105700,326102850,15030,15030,15030,15030,100
|
|
20231128,105600,324599850,15090,15090,15090,15090,20
|
|
20231128,105500,324298050,15030,15030,15030,15030,0
|
|
20231128,105400,324298050,15030,15030,15030,15030,0
|
|
20231128,105300,324298050,15030,15030,15030,15030,0
|
|
20231128,105200,324298050,15030,15030,15030,15030,0
|
|
20231128,105100,324298050,15030,15030,15100,15030,146
|
|
20231128,105000,322103390,15040,15040,15040,15040,6
|
|
20231128,104900,322013150,15100,15080,15100,15080,4
|
|
20231128,104800,321952790,15030,15030,15030,15030,100
|
|
20231128,104700,320449790,15030,15030,15030,15030,70
|
|
20231128,104600,319397690,15080,15080,15080,15080,0
|
|
20231128,104500,319397690,15080,15080,15080,15080,171
|
|
20231128,104400,316819010,15100,15100,15100,15100,0
|
|
20231128,104300,316819010,15100,15030,15100,15030,21
|
|
20231128,104200,316502260,15020,15040,15040,15020,125
|
|
20231128,104100,314622380,15100,15100,15100,15100,0
|
|
20231128,104000,314622380,15100,15100,15100,15100,0
|
|
20231128,103900,314622380,15100,15100,15100,15100,1
|
|
20231128,103800,314607280,15100,15100,15100,15100,0
|
|
20231128,103700,314607280,15100,15100,15100,15100,0
|
|
20231128,103600,314607280,15100,15100,15100,15100,0
|
|
20231128,103500,314607280,15100,15100,15100,15100,0
|
|
20231128,103400,314607280,15100,15100,15100,15100,1
|
|
20231128,103300,314592180,15100,15100,15100,15100,1
|
|
20231128,103200,314577080,15100,15100,15100,15100,0
|
|
20231128,103100,314577080,15100,15100,15100,15100,0
|
|
20231128,103000,314577080,15100,15100,15100,15100,0
|
|
20231128,102900,314577080,15100,15100,15100,15100,1
|
|
20231128,102800,314561980,15000,15040,15050,15000,247
|
|
20231128,102700,310849750,15030,15030,15030,15030,2
|
|
20231128,102600,310819690,15030,15020,15030,15020,255
|
|
20231128,102500,306988660,15000,15000,15000,15000,0
|
|
20231128,102400,306988660,15000,15000,15000,15000,0
|
|
20231128,102300,306988660,15000,15000,15000,15000,9
|
|
20231128,102200,306853660,15000,15000,15000,15000,0
|
|
20231128,102100,306853660,15000,15000,15000,15000,0
|
|
20231128,102000,306853660,15000,15000,15000,15000,1
|
|
20231128,101900,306838660,15000,15000,15000,15000,0
|
|
20231128,101800,306838660,15000,15000,15000,15000,1
|
|
20231128,101700,306823660,15030,15030,15030,15030,0
|
|
20231128,101600,306823660,15030,15030,15030,15030,0
|
|
20231128,101500,306823660,15030,15000,15030,14970,502
|
|
20231128,101400,299304620,15030,15030,15030,15030,0
|
|
20231128,101300,299304620,15030,15030,15030,15030,0
|
|
20231128,101200,299304620,15030,15030,15030,15030,1
|
|
20231128,101100,299289590,14980,14980,14980,14980,0
|
|
20231128,101000,299289590,14980,14980,14980,14980,0
|
|
20231128,100900,299289590,14980,14980,14980,14980,1501
|
|
20231128,100800,276804610,14990,14990,14990,14990,47
|
|
20231128,100700,276100080,14970,14990,14990,14970,512
|
|
20231128,100600,268434410,14980,14980,14980,14980,36
|
|
20231128,100500,267895130,14970,14970,14970,14970,0
|
|
20231128,100400,267895130,14970,14980,14980,14970,266
|
|
20231128,100300,263913100,14980,14980,14980,14980,5
|
|
20231128,100200,263838200,14980,14970,14980,14970,611
|
|
20231128,100100,254691020,14970,14980,14980,14970,57
|
|
20231128,100000,253837660,14980,14980,14980,14980,62
|
|
20231128,095900,252908900,14980,14980,14980,14970,548
|
|
20231128,095800,244700540,14990,14990,14990,14990,41
|
|
20231128,095700,244085950,14990,15020,15020,14990,3395
|
|
20231128,095600,193144150,15030,15030,15030,15030,10
|
|
20231128,095500,192993850,15020,15030,15030,15020,11
|
|
20231128,095400,192828530,15020,15020,15020,15020,0
|
|
20231128,095300,192828530,15020,15020,15020,15020,0
|
|
20231128,095200,192828530,15020,15020,15020,15020,0
|
|
20231128,095100,192828530,15020,15030,15030,15020,245
|
|
20231128,095000,189148130,15020,15030,15030,15020,3
|
|
20231128,094900,189103050,15020,15020,15020,15020,0
|
|
20231128,094800,189103050,15020,15020,15020,15020,0
|
|
20231128,094700,189103050,15020,15020,15020,15020,150
|
|
20231128,094600,186850050,15020,15020,15020,15020,25
|
|
20231128,094500,186474550,15050,15050,15050,15050,0
|
|
20231128,094400,186474550,15050,15020,15050,15020,245
|
|
20231128,094300,182794250,15020,15080,15080,15020,1341
|
|
20231128,094200,162646370,15040,15050,15050,15040,532
|
|
20231128,094100,154640650,15060,15060,15060,15060,4
|
|
20231128,094000,154580410,15050,15050,15050,15050,8
|
|
20231128,093900,154460010,15090,15090,15090,15090,10
|
|
20231128,093800,154309110,15090,15090,15090,15090,0
|
|
20231128,093700,154309110,15090,15090,15090,15090,1
|
|
20231128,093600,154294020,15030,15030,15030,15030,0
|
|
20231128,093500,154294020,15030,15070,15070,15030,538
|
|
20231128,093400,146206610,15080,15090,15090,15070,16
|
|
20231128,093300,145965370,15100,15060,15100,15050,1084
|
|
20231128,093200,129650450,15060,15060,15060,15060,0
|
|
20231128,093100,129650450,15060,15060,15060,15060,0
|
|
20231128,093000,129650450,15060,15090,15090,15060,702
|
|
20231128,092900,119073520,15100,15100,15100,15100,1
|
|
20231128,092800,119058420,15100,15100,15100,15100,0
|
|
20231128,092700,119058420,15100,15100,15100,15100,0
|
|
20231128,092600,119058420,15100,15100,15100,15100,0
|
|
20231128,092500,119058420,15100,15100,15100,15100,155
|
|
20231128,092400,116717920,15100,15100,15100,15100,9
|
|
20231128,092300,116582020,15100,15100,15100,15100,1
|
|
20231128,092200,116566920,15110,15110,15110,15110,5
|
|
20231128,092100,116491370,15080,15110,15110,15080,320
|
|
20231128,092000,111665740,15070,15100,15100,15070,98
|
|
20231128,091900,110188640,15100,15070,15100,15070,5
|
|
20231128,091800,110113200,15070,15110,15110,15070,456
|
|
20231128,091700,103224660,15120,15140,15140,15120,2122
|
|
20231128,091600,71131860,15150,15150,15150,15150,34
|
|
20231128,091500,70616760,15150,15160,15160,15150,134
|
|
20231128,091400,68586320,15160,15160,15160,15150,270
|
|
20231128,091300,64493320,15160,15160,15160,15160,0
|
|
20231128,091200,64493320,15160,15170,15170,15160,310
|
|
20231128,091100,59793620,15160,15180,15180,15160,219
|
|
20231128,091000,56470520,15200,15200,15200,15200,2
|
|
20231128,090900,56440120,15200,15190,15200,15180,463
|
|
20231128,090800,49407240,15180,15170,15180,15140,639
|
|
20231128,090700,39712870,15170,15160,15170,15160,177
|
|
20231128,090600,37028940,15160,15160,15160,15160,80
|
|
20231128,090500,35816140,15160,15160,15160,15160,1
|
|
20231128,090400,35800980,15150,15140,15150,15140,106
|
|
20231128,090300,34195640,15130,15160,15170,15130,1006
|
|
20231128,090200,18973890,15170,15130,15170,15130,721
|
|
20231128,090100,8064520,15170,15170,15170,15160,14
|
|
20231128,090000,7852240,15180,15180,15180,15120,518
|