665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,200100,1577956690,6390,6390,6390,6390,0
|
|
20231128,200000,1577956690,6390,6390,6390,6390,0
|
|
20231128,195900,1577956690,6390,6390,6390,6390,0
|
|
20231128,195800,1577956690,6390,6390,6390,6390,0
|
|
20231128,195700,1577956690,6390,6390,6390,6390,0
|
|
20231128,195600,1577956690,6390,6390,6390,6390,0
|
|
20231128,195500,1577956690,6390,6390,6390,6390,0
|
|
20231128,195400,1577956690,6390,6390,6390,6390,0
|
|
20231128,195300,1577956690,6390,6390,6390,6390,0
|
|
20231128,195200,1577956690,6390,6390,6390,6390,0
|
|
20231128,195100,1577956690,6390,6390,6390,6390,0
|
|
20231128,195000,1577956690,6390,6390,6390,6390,0
|
|
20231128,194900,1577956690,6390,6390,6390,6390,0
|
|
20231128,194800,1577956690,6390,6390,6390,6390,0
|
|
20231128,194700,1577956690,6390,6390,6390,6390,0
|
|
20231128,194600,1577956690,6390,6390,6390,6390,0
|
|
20231128,194500,1577956690,6390,6390,6390,6390,0
|
|
20231128,194400,1577956690,6390,6390,6390,6390,0
|
|
20231128,194300,1577956690,6390,6390,6390,6390,0
|
|
20231128,194200,1577956690,6390,6390,6390,6390,0
|
|
20231128,194100,1577956690,6390,6390,6390,6390,0
|
|
20231128,194000,1577956690,6390,6390,6390,6390,0
|
|
20231128,193900,1577956690,6390,6390,6390,6390,0
|
|
20231128,193800,1577956690,6390,6390,6390,6390,0
|
|
20231128,193700,1577956690,6390,6390,6390,6390,0
|
|
20231128,193600,1577956690,6390,6390,6390,6390,0
|
|
20231128,193500,1577956690,6390,6390,6390,6390,0
|
|
20231128,193400,1577956690,6390,6390,6390,6390,0
|
|
20231128,193300,1577956690,6390,6390,6390,6390,0
|
|
20231128,193200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,193100,1577956690,6390,6390,6390,6390,0
|
|
20231128,193000,1577956690,6390,6390,6390,6390,0
|
|
20231128,192900,1577956690,6390,6390,6390,6390,0
|
|
20231128,192800,1577956690,6390,6390,6390,6390,0
|
|
20231128,192700,1577956690,6390,6390,6390,6390,0
|
|
20231128,192600,1577956690,6390,6390,6390,6390,0
|
|
20231128,192500,1577956690,6390,6390,6390,6390,0
|
|
20231128,192400,1577956690,6390,6390,6390,6390,0
|
|
20231128,192300,1577956690,6390,6390,6390,6390,0
|
|
20231128,192200,1577956690,6390,6390,6390,6390,0
|
|
20231128,192100,1577956690,6390,6390,6390,6390,0
|
|
20231128,192000,1577956690,6390,6390,6390,6390,0
|
|
20231128,191900,1577956690,6390,6390,6390,6390,0
|
|
20231128,191800,1577956690,6390,6390,6390,6390,0
|
|
20231128,191700,1577956690,6390,6390,6390,6390,0
|
|
20231128,191600,1577956690,6390,6390,6390,6390,0
|
|
20231128,191500,1577956690,6390,6390,6390,6390,0
|
|
20231128,191400,1577956690,6390,6390,6390,6390,0
|
|
20231128,191300,1577956690,6390,6390,6390,6390,0
|
|
20231128,191200,1577956690,6390,6390,6390,6390,0
|
|
20231128,191100,1577956690,6390,6390,6390,6390,0
|
|
20231128,191000,1577956690,6390,6390,6390,6390,0
|
|
20231128,190900,1577956690,6390,6390,6390,6390,0
|
|
20231128,190800,1577956690,6390,6390,6390,6390,0
|
|
20231128,190700,1577956690,6390,6390,6390,6390,0
|
|
20231128,190600,1577956690,6390,6390,6390,6390,0
|
|
20231128,190500,1577956690,6390,6390,6390,6390,0
|
|
20231128,190400,1577956690,6390,6390,6390,6390,0
|
|
20231128,190300,1577956690,6390,6390,6390,6390,0
|
|
20231128,190200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,190100,1577956690,6390,6390,6390,6390,0
|
|
20231128,190000,1577956690,6390,6390,6390,6390,0
|
|
20231128,185900,1577956690,6390,6390,6390,6390,0
|
|
20231128,185800,1577956690,6390,6390,6390,6390,0
|
|
20231128,185700,1577956690,6390,6390,6390,6390,0
|
|
20231128,185600,1577956690,6390,6390,6390,6390,0
|
|
20231128,185500,1577956690,6390,6390,6390,6390,0
|
|
20231128,185400,1577956690,6390,6390,6390,6390,0
|
|
20231128,185300,1577956690,6390,6390,6390,6390,0
|
|
20231128,185200,1577956690,6390,6390,6390,6390,0
|
|
20231128,185100,1577956690,6390,6390,6390,6390,0
|
|
20231128,185000,1577956690,6390,6390,6390,6390,0
|
|
20231128,184900,1577956690,6390,6390,6390,6390,0
|
|
20231128,184800,1577956690,6390,6390,6390,6390,0
|
|
20231128,184700,1577956690,6390,6390,6390,6390,0
|
|
20231128,184600,1577956690,6390,6390,6390,6390,0
|
|
20231128,184500,1577956690,6390,6390,6390,6390,0
|
|
20231128,184400,1577956690,6390,6390,6390,6390,0
|
|
20231128,184300,1577956690,6390,6390,6390,6390,0
|
|
20231128,184200,1577956690,6390,6390,6390,6390,0
|
|
20231128,184100,1577956690,6390,6390,6390,6390,0
|
|
20231128,184000,1577956690,6390,6390,6390,6390,0
|
|
20231128,183900,1577956690,6390,6390,6390,6390,0
|
|
20231128,183800,1577956690,6390,6390,6390,6390,0
|
|
20231128,183700,1577956690,6390,6390,6390,6390,0
|
|
20231128,183600,1577956690,6390,6390,6390,6390,0
|
|
20231128,183500,1577956690,6390,6390,6390,6390,0
|
|
20231128,183400,1577956690,6390,6390,6390,6390,0
|
|
20231128,183300,1577956690,6390,6390,6390,6390,0
|
|
20231128,183200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,183100,1577956690,6390,6390,6390,6390,0
|
|
20231128,183000,1577956690,6390,6390,6390,6390,0
|
|
20231128,182900,1577956690,6390,6390,6390,6390,0
|
|
20231128,182800,1577956690,6390,6390,6390,6390,0
|
|
20231128,182700,1577956690,6390,6390,6390,6390,0
|
|
20231128,182600,1577956690,6390,6390,6390,6390,0
|
|
20231128,182500,1577956690,6390,6390,6390,6390,0
|
|
20231128,182400,1577956690,6390,6390,6390,6390,0
|
|
20231128,182300,1577956690,6390,6390,6390,6390,0
|
|
20231128,182200,1577956690,6390,6390,6390,6390,0
|
|
20231128,182100,1577956690,6390,6390,6390,6390,0
|
|
20231128,182000,1577956690,6390,6390,6390,6390,0
|
|
20231128,181900,1577956690,6390,6390,6390,6390,0
|
|
20231128,181800,1577956690,6390,6390,6390,6390,0
|
|
20231128,181700,1577956690,6390,6390,6390,6390,0
|
|
20231128,181600,1577956690,6390,6390,6390,6390,0
|
|
20231128,181500,1577956690,6390,6390,6390,6390,0
|
|
20231128,181400,1577956690,6390,6390,6390,6390,0
|
|
20231128,181300,1577956690,6390,6390,6390,6390,0
|
|
20231128,181200,1577956690,6390,6390,6390,6390,0
|
|
20231128,181100,1577956690,6390,6390,6390,6390,0
|
|
20231128,181000,1577956690,6390,6390,6390,6390,0
|
|
20231128,180900,1577956690,6390,6390,6390,6390,0
|
|
20231128,180800,1577956690,6390,6390,6390,6390,0
|
|
20231128,180700,1577956690,6390,6390,6390,6390,0
|
|
20231128,180600,1577956690,6390,6390,6390,6390,0
|
|
20231128,180500,1577956690,6390,6390,6390,6390,0
|
|
20231128,180400,1577956690,6390,6390,6390,6390,0
|
|
20231128,180300,1577956690,6390,6390,6390,6390,0
|
|
20231128,180200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,180100,1577956690,6390,6390,6390,6390,0
|
|
20231128,180000,1577956690,6390,6390,6390,6390,0
|
|
20231128,175900,1577956690,6390,6390,6390,6390,0
|
|
20231128,175800,1577956690,6390,6390,6390,6390,0
|
|
20231128,175700,1577956690,6390,6390,6390,6390,0
|
|
20231128,175600,1577956690,6390,6390,6390,6390,0
|
|
20231128,175500,1577956690,6390,6390,6390,6390,0
|
|
20231128,175400,1577956690,6390,6390,6390,6390,0
|
|
20231128,175300,1577956690,6390,6390,6390,6390,0
|
|
20231128,175200,1577956690,6390,6390,6390,6390,0
|
|
20231128,175100,1577956690,6390,6390,6390,6390,0
|
|
20231128,175000,1577956690,6390,6390,6390,6390,0
|
|
20231128,174900,1577956690,6390,6390,6390,6390,0
|
|
20231128,174800,1577956690,6390,6390,6390,6390,0
|
|
20231128,174700,1577956690,6390,6390,6390,6390,0
|
|
20231128,174600,1577956690,6390,6390,6390,6390,0
|
|
20231128,174500,1577956690,6390,6390,6390,6390,0
|
|
20231128,174400,1577956690,6390,6390,6390,6390,0
|
|
20231128,174300,1577956690,6390,6390,6390,6390,0
|
|
20231128,174200,1577956690,6390,6390,6390,6390,0
|
|
20231128,174100,1577956690,6390,6390,6390,6390,0
|
|
20231128,174000,1577956690,6390,6390,6390,6390,0
|
|
20231128,173900,1577956690,6390,6390,6390,6390,0
|
|
20231128,173800,1577956690,6390,6390,6390,6390,0
|
|
20231128,173700,1577956690,6390,6390,6390,6390,0
|
|
20231128,173600,1577956690,6390,6390,6390,6390,0
|
|
20231128,173500,1577956690,6390,6390,6390,6390,0
|
|
20231128,173400,1577956690,6390,6390,6390,6390,0
|
|
20231128,173300,1577956690,6390,6390,6390,6390,0
|
|
20231128,173200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,173100,1577956690,6390,6390,6390,6390,0
|
|
20231128,173000,1577956690,6390,6390,6390,6390,0
|
|
20231128,172900,1577956690,6390,6390,6390,6390,0
|
|
20231128,172800,1577956690,6390,6390,6390,6390,0
|
|
20231128,172700,1577956690,6390,6390,6390,6390,0
|
|
20231128,172600,1577956690,6390,6390,6390,6390,0
|
|
20231128,172500,1577956690,6390,6390,6390,6390,0
|
|
20231128,172400,1577956690,6390,6390,6390,6390,0
|
|
20231128,172300,1577956690,6390,6390,6390,6390,0
|
|
20231128,172200,1577956690,6390,6390,6390,6390,0
|
|
20231128,172100,1577956690,6390,6390,6390,6390,0
|
|
20231128,172000,1577956690,6390,6390,6390,6390,0
|
|
20231128,171900,1577956690,6390,6390,6390,6390,0
|
|
20231128,171800,1577956690,6390,6390,6390,6390,0
|
|
20231128,171700,1577956690,6390,6390,6390,6390,0
|
|
20231128,171600,1577956690,6390,6390,6390,6390,0
|
|
20231128,171500,1577956690,6390,6390,6390,6390,0
|
|
20231128,171400,1577956690,6390,6390,6390,6390,0
|
|
20231128,171300,1577956690,6390,6390,6390,6390,0
|
|
20231128,171200,1577956690,6390,6390,6390,6390,0
|
|
20231128,171100,1577956690,6390,6390,6390,6390,0
|
|
20231128,171000,1577956690,6390,6390,6390,6390,0
|
|
20231128,170900,1577956690,6390,6390,6390,6390,0
|
|
20231128,170800,1577956690,6390,6390,6390,6390,0
|
|
20231128,170700,1577956690,6390,6390,6390,6390,0
|
|
20231128,170600,1577956690,6390,6390,6390,6390,0
|
|
20231128,170500,1577956690,6390,6390,6390,6390,0
|
|
20231128,170400,1577956690,6390,6390,6390,6390,0
|
|
20231128,170300,1577956690,6390,6390,6390,6390,0
|
|
20231128,170200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,170100,1577956690,6390,6390,6390,6390,0
|
|
20231128,170000,1577956690,6390,6390,6390,6390,0
|
|
20231128,165900,1577956690,6390,6390,6390,6390,0
|
|
20231128,165800,1577956690,6390,6390,6390,6390,0
|
|
20231128,165700,1577956690,6390,6390,6390,6390,0
|
|
20231128,165600,1577956690,6390,6390,6390,6390,0
|
|
20231128,165500,1577956690,6390,6390,6390,6390,0
|
|
20231128,165400,1577956690,6390,6390,6390,6390,0
|
|
20231128,165300,1577956690,6390,6390,6390,6390,0
|
|
20231128,165200,1577956690,6390,6390,6390,6390,0
|
|
20231128,165100,1577956690,6390,6390,6390,6390,0
|
|
20231128,165000,1577956690,6390,6390,6390,6390,0
|
|
20231128,164900,1577956690,6390,6390,6390,6390,0
|
|
20231128,164800,1577956690,6390,6390,6390,6390,0
|
|
20231128,164700,1577956690,6390,6390,6390,6390,0
|
|
20231128,164600,1577956690,6390,6390,6390,6390,0
|
|
20231128,164500,1577956690,6390,6390,6390,6390,0
|
|
20231128,164400,1577956690,6390,6390,6390,6390,0
|
|
20231128,164300,1577956690,6390,6390,6390,6390,0
|
|
20231128,164200,1577956690,6390,6390,6390,6390,0
|
|
20231128,164100,1577956690,6390,6390,6390,6390,0
|
|
20231128,164000,1577956690,6390,6390,6390,6390,0
|
|
20231128,163900,1577956690,6390,6390,6390,6390,0
|
|
20231128,163800,1577956690,6390,6390,6390,6390,0
|
|
20231128,163700,1577956690,6390,6390,6390,6390,0
|
|
20231128,163600,1577956690,6390,6390,6390,6390,0
|
|
20231128,163500,1577956690,6390,6390,6390,6390,0
|
|
20231128,163400,1577956690,6390,6390,6390,6390,0
|
|
20231128,163300,1577956690,6390,6390,6390,6390,0
|
|
20231128,163200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,163100,1577956690,6390,6390,6390,6390,0
|
|
20231128,163000,1577956690,6390,6390,6390,6390,0
|
|
20231128,162900,1577956690,6390,6390,6390,6390,0
|
|
20231128,162800,1577956690,6390,6390,6390,6390,0
|
|
20231128,162700,1577956690,6390,6390,6390,6390,0
|
|
20231128,162600,1577956690,6390,6390,6390,6390,0
|
|
20231128,162500,1577956690,6390,6390,6390,6390,0
|
|
20231128,162400,1577956690,6390,6390,6390,6390,0
|
|
20231128,162300,1577956690,6390,6390,6390,6390,0
|
|
20231128,162200,1577956690,6390,6390,6390,6390,0
|
|
20231128,162100,1577956690,6390,6390,6390,6390,0
|
|
20231128,162000,1577956690,6390,6390,6390,6390,0
|
|
20231128,161900,1577956690,6390,6390,6390,6390,0
|
|
20231128,161800,1577956690,6390,6390,6390,6390,0
|
|
20231128,161700,1577956690,6390,6390,6390,6390,0
|
|
20231128,161600,1577956690,6390,6390,6390,6390,0
|
|
20231128,161500,1577956690,6390,6390,6390,6390,0
|
|
20231128,161400,1577956690,6390,6390,6390,6390,0
|
|
20231128,161300,1577956690,6390,6390,6390,6390,0
|
|
20231128,161200,1577956690,6390,6390,6390,6390,0
|
|
20231128,161100,1577956690,6390,6390,6390,6390,0
|
|
20231128,161000,1577956690,6390,6390,6390,6390,0
|
|
20231128,160900,1577956690,6390,6390,6390,6390,0
|
|
20231128,160800,1577956690,6390,6390,6390,6390,0
|
|
20231128,160700,1577956690,6390,6390,6390,6390,0
|
|
20231128,160600,1577956690,6390,6390,6390,6390,0
|
|
20231128,160500,1577956690,6390,6390,6390,6390,0
|
|
20231128,160400,1577956690,6390,6390,6390,6390,0
|
|
20231128,160300,1577956690,6390,6390,6390,6390,0
|
|
20231128,160200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,160100,1577956690,6390,6390,6390,6390,0
|
|
20231128,160000,1577956690,6390,6390,6390,6390,0
|
|
20231128,155900,1577956690,6390,6390,6390,6390,0
|
|
20231128,155800,1577956690,6390,6390,6390,6390,0
|
|
20231128,155700,1577956690,6390,6390,6390,6390,0
|
|
20231128,155600,1577956690,6390,6390,6390,6390,0
|
|
20231128,155500,1577956690,6390,6390,6390,6390,0
|
|
20231128,155400,1577956690,6390,6390,6390,6390,0
|
|
20231128,155300,1577956690,6390,6390,6390,6390,0
|
|
20231128,155200,1577956690,6390,6390,6390,6390,0
|
|
20231128,155100,1577956690,6390,6390,6390,6390,0
|
|
20231128,155000,1577956690,6390,6390,6390,6390,0
|
|
20231128,154900,1577956690,6390,6390,6390,6390,0
|
|
20231128,154800,1577956690,6390,6390,6390,6390,0
|
|
20231128,154700,1577956690,6390,6390,6390,6390,0
|
|
20231128,154600,1577956690,6390,6390,6390,6390,0
|
|
20231128,154500,1577956690,6390,6390,6390,6390,0
|
|
20231128,154400,1577956690,6390,6390,6390,6390,0
|
|
20231128,154300,1577956690,6390,6390,6390,6390,0
|
|
20231128,154200,1577956690,6390,6390,6390,6390,0
|
|
20231128,154100,1577956690,6390,6390,6390,6390,0
|
|
20231128,154000,1577956690,6390,6390,6390,6390,0
|
|
20231128,153900,1577956690,6390,6390,6390,6390,0
|
|
20231128,153800,1577956690,6390,6390,6390,6390,0
|
|
20231128,153700,1577956690,6390,6390,6390,6390,0
|
|
20231128,153600,1577956690,6390,6390,6390,6390,0
|
|
20231128,153500,1577956690,6390,6390,6390,6390,0
|
|
20231128,153400,1577956690,6390,6390,6390,6390,0
|
|
20231128,153300,1577956690,6390,6390,6390,6390,0
|
|
20231128,153200,1577956690,6390,6390,6390,6390,10398
|
|
20231128,153100,1577956690,6390,6390,6390,6390,0
|
|
20231128,153000,1577956690,6390,6390,6390,6390,10398
|
|
20231128,152900,1511513470,6420,6420,6420,6420,0
|
|
20231128,152800,1511513470,6420,6420,6420,6420,0
|
|
20231128,152700,1511513470,6420,6420,6420,6420,0
|
|
20231128,152600,1511513470,6420,6420,6420,6420,0
|
|
20231128,152500,1511513470,6420,6420,6420,6420,0
|
|
20231128,152400,1511513470,6420,6420,6420,6420,0
|
|
20231128,152300,1511513470,6420,6420,6420,6420,0
|
|
20231128,152200,1511513470,6420,6420,6420,6420,0
|
|
20231128,152100,1511513470,6420,6420,6420,6420,0
|
|
20231128,152000,1511513470,6420,6420,6420,6420,0
|
|
20231128,151900,1511513470,6420,6420,6420,6400,234
|
|
20231128,151800,1510011550,6420,6410,6420,6410,5724
|
|
20231128,151700,1473320700,6400,6410,6410,6400,804
|
|
20231128,151600,1468175060,6410,6400,6410,6400,160
|
|
20231128,151500,1467151050,6400,6400,6410,6400,59
|
|
20231128,151400,1466773440,6400,6410,6410,6400,171
|
|
20231128,151300,1465679010,6400,6400,6410,6400,221
|
|
20231128,151200,1464262600,6400,6410,6410,6400,656
|
|
20231128,151100,1460064150,6400,6390,6400,6390,2823
|
|
20231128,151000,1442014450,6400,6400,6400,6400,48
|
|
20231128,150900,1441707250,6400,6390,6400,6390,1166
|
|
20231128,150800,1434256500,6390,6380,6390,6380,1300
|
|
20231128,150700,1425952500,6390,6380,6390,6380,27
|
|
20231128,150600,1425780220,6390,6390,6390,6380,122
|
|
20231128,150500,1425001140,6390,6380,6390,6380,2427
|
|
20231128,150400,1409515870,6390,6390,6390,6390,0
|
|
20231128,150300,1409515870,6390,6390,6390,6390,10
|
|
20231128,150200,1409451970,6380,6380,6390,6380,828
|
|
20231128,150100,1404169120,6380,6390,6390,6380,2972
|
|
20231128,150000,1385197640,6380,6380,6390,6380,1807
|
|
20231128,145900,1373668950,6380,6380,6390,6380,35
|
|
20231128,145800,1373445630,6370,6380,6380,6370,266
|
|
20231128,145700,1371748570,6390,6380,6390,6370,3172
|
|
20231128,145600,1351535080,6390,6390,6390,6380,67
|
|
20231128,145500,1351106970,6400,6390,6400,6390,17
|
|
20231128,145400,1350998310,6400,6400,6400,6360,18057
|
|
20231128,145300,1235922640,6390,6400,6400,6390,1481
|
|
20231128,145200,1226458910,6400,6400,6400,6400,320
|
|
20231128,145100,1224410910,6400,6390,6400,6390,448
|
|
20231128,145000,1221548150,6390,6390,6390,6390,515
|
|
20231128,144900,1218257300,6400,6390,6400,6390,994
|
|
20231128,144800,1211904780,6390,6390,6390,6390,159
|
|
20231128,144700,1210888770,6400,6400,6400,6400,26
|
|
20231128,144600,1210722370,6410,6410,6410,6400,10
|
|
20231128,144500,1210658350,6410,6410,6410,6410,1
|
|
20231128,144400,1210651940,6400,6400,6400,6400,442
|
|
20231128,144300,1207823140,6400,6400,6400,6400,2
|
|
20231128,144200,1207810340,6400,6390,6400,6380,1025
|
|
20231128,144100,1201255920,6390,6390,6390,6390,100
|
|
20231128,144000,1200616920,6390,6400,6400,6390,1766
|
|
20231128,143900,1189326200,6410,6410,6410,6410,0
|
|
20231128,143800,1189326200,6410,6410,6410,6410,1
|
|
20231128,143700,1189319790,6400,6400,6400,6400,0
|
|
20231128,143600,1189319790,6400,6400,6400,6400,0
|
|
20231128,143500,1189319790,6400,6400,6400,6400,1
|
|
20231128,143400,1189313390,6400,6400,6400,6400,0
|
|
20231128,143300,1189313390,6400,6400,6400,6400,346
|
|
20231128,143200,1187098990,6410,6410,6410,6410,2
|
|
20231128,143100,1187086170,6400,6400,6400,6400,86
|
|
20231128,143000,1186535770,6410,6400,6410,6400,51
|
|
20231128,142900,1186209360,6400,6390,6400,6390,204
|
|
20231128,142800,1184903780,6400,6400,6400,6400,475
|
|
20231128,142700,1181863780,6400,6400,6400,6400,839
|
|
20231128,142600,1176494180,6400,6410,6410,6400,75
|
|
20231128,142500,1176014170,6400,6410,6410,6400,22
|
|
20231128,142400,1175873360,6410,6410,6410,6400,120
|
|
20231128,142300,1175104170,6410,6410,6410,6410,579
|
|
20231128,142200,1171392780,6420,6420,6420,6420,2
|
|
20231128,142100,1171379940,6420,6420,6420,6420,9
|
|
20231128,142000,1171322160,6420,6420,6420,6420,0
|
|
20231128,141900,1171322160,6420,6410,6420,6410,22
|
|
20231128,141800,1171180940,6420,6400,6420,6400,100
|
|
20231128,141700,1170539040,6390,6370,6390,6370,262
|
|
20231128,141600,1168865820,6380,6400,6400,6380,22000
|
|
20231128,141500,1028372920,6400,6410,6410,6400,8020
|
|
20231128,141400,977019620,6410,6410,6410,6410,1
|
|
20231128,141300,977013210,6420,6420,6420,6420,1
|
|
20231128,141200,977006790,6410,6410,6410,6410,0
|
|
20231128,141100,977006790,6410,6410,6410,6410,225
|
|
20231128,141000,975564540,6410,6420,6430,6410,4265
|
|
20231128,140900,948215160,6420,6420,6420,6420,0
|
|
20231128,140800,948215160,6420,6420,6420,6420,256
|
|
20231128,140700,946571640,6430,6430,6430,6430,0
|
|
20231128,140600,946571640,6430,6430,6430,6430,5
|
|
20231128,140500,946539490,6420,6420,6420,6420,1334
|
|
20231128,140400,937975210,6420,6420,6420,6420,7
|
|
20231128,140300,937930270,6430,6430,6430,6430,0
|
|
20231128,140200,937930270,6430,6430,6430,6430,35
|
|
20231128,140100,937705220,6430,6420,6430,6420,70
|
|
20231128,140000,937255740,6430,6430,6430,6430,10
|
|
20231128,135900,937191440,6430,6420,6430,6420,100
|
|
20231128,135800,936548940,6420,6420,6420,6420,0
|
|
20231128,135700,936548940,6420,6430,6430,6420,119
|
|
20231128,135600,935784850,6420,6420,6420,6420,12
|
|
20231128,135500,935707810,6430,6430,6430,6430,1
|
|
20231128,135400,935701380,6430,6430,6430,6430,6
|
|
20231128,135300,935662800,6430,6430,6430,6430,1
|
|
20231128,135200,935656370,6430,6420,6430,6420,22
|
|
20231128,135100,935515030,6430,6420,6430,6420,111
|
|
20231128,135000,934802300,6430,6420,6430,6420,11
|
|
20231128,134900,934731670,6430,6430,6430,6430,10
|
|
20231128,134800,934667370,6430,6430,6430,6430,0
|
|
20231128,134700,934667370,6430,6430,6430,6430,0
|
|
20231128,134600,934667370,6430,6420,6430,6420,490
|
|
20231128,134500,931521210,6430,6430,6430,6430,1
|
|
20231128,134400,931514780,6420,6430,6430,6420,290
|
|
20231128,134300,929651700,6440,6440,6440,6440,0
|
|
20231128,134200,929651700,6440,6440,6440,6440,0
|
|
20231128,134100,929651700,6440,6440,6440,6440,0
|
|
20231128,134000,929651700,6440,6440,6440,6440,0
|
|
20231128,133900,929651700,6440,6440,6440,6440,1
|
|
20231128,133800,929645260,6420,6440,6440,6420,229
|
|
20231128,133700,928173380,6440,6440,6440,6440,10
|
|
20231128,133600,928108980,6430,6430,6430,6430,105
|
|
20231128,133500,927433830,6430,6420,6430,6420,1661
|
|
20231128,133400,916758370,6420,6420,6420,6420,3
|
|
20231128,133300,916739110,6430,6430,6430,6430,1
|
|
20231128,133200,916732680,6420,6420,6420,6420,896
|
|
20231128,133100,910980360,6420,6420,6420,6420,10
|
|
20231128,133000,910916160,6430,6430,6430,6430,0
|
|
20231128,132900,910916160,6430,6430,6430,6430,0
|
|
20231128,132800,910916160,6430,6420,6430,6420,142
|
|
20231128,132700,910004510,6420,6420,6420,6420,300
|
|
20231128,132600,908078510,6420,6420,6420,6420,0
|
|
20231128,132500,908078510,6420,6430,6430,6420,101
|
|
20231128,132400,907430080,6430,6430,6430,6430,1
|
|
20231128,132300,907423650,6430,6430,6430,6430,15
|
|
20231128,132200,907327200,6430,6430,6430,6430,1
|
|
20231128,132100,907320770,6410,6410,6410,6410,0
|
|
20231128,132000,907320770,6410,6410,6410,6410,134
|
|
20231128,131900,906461830,6410,6420,6420,6410,1192
|
|
20231128,131800,898813910,6420,6420,6420,6420,0
|
|
20231128,131700,898813910,6420,6420,6420,6420,0
|
|
20231128,131600,898813910,6420,6420,6420,6420,0
|
|
20231128,131500,898813910,6420,6410,6420,6410,152
|
|
20231128,131400,897838080,6410,6420,6420,6410,599
|
|
20231128,131300,893997590,6430,6430,6430,6430,1305
|
|
20231128,131200,885606440,6440,6440,6440,6440,0
|
|
20231128,131100,885606440,6440,6440,6440,6440,0
|
|
20231128,131000,885606440,6440,6440,6440,6440,0
|
|
20231128,130900,885606440,6440,6440,6440,6440,1
|
|
20231128,130800,885600000,6430,6430,6430,6430,80
|
|
20231128,130700,885085600,6430,6440,6440,6430,3135
|
|
20231128,130600,864927520,6440,6450,6450,6440,884
|
|
20231128,130500,859234550,6440,6440,6440,6440,823
|
|
20231128,130400,853934430,6450,6450,6450,6450,101
|
|
20231128,130300,853282980,6450,6450,6450,6450,15
|
|
20231128,130200,853186230,6450,6450,6450,6450,2
|
|
20231128,130100,853173330,6450,6450,6450,6450,65
|
|
20231128,130000,852754080,6450,6450,6450,6450,1
|
|
20231128,125900,852747630,6440,6440,6440,6440,0
|
|
20231128,125800,852747630,6440,6440,6440,6440,183
|
|
20231128,125700,851569110,6450,6450,6450,6450,0
|
|
20231128,125600,851569110,6450,6450,6450,6450,0
|
|
20231128,125500,851569110,6450,6450,6450,6450,38
|
|
20231128,125400,851324010,6450,6450,6450,6450,0
|
|
20231128,125300,851324010,6450,6450,6450,6450,2986
|
|
20231128,125200,832064310,6450,6450,6450,6450,118
|
|
20231128,125100,831303210,6440,6440,6440,6440,4
|
|
20231128,125000,831277450,6450,6450,6450,6450,1
|
|
20231128,124900,831271000,6450,6450,6450,6450,5
|
|
20231128,124800,831238750,6450,6450,6450,6450,55
|
|
20231128,124700,830884000,6450,6450,6450,6450,0
|
|
20231128,124600,830884000,6450,6450,6450,6450,0
|
|
20231128,124500,830884000,6450,6450,6450,6450,723
|
|
20231128,124400,826220650,6450,6450,6450,6450,75
|
|
20231128,124300,825736900,6450,6450,6450,6450,0
|
|
20231128,124200,825736900,6450,6450,6450,6450,0
|
|
20231128,124100,825736900,6450,6450,6450,6450,9
|
|
20231128,124000,825678850,6440,6440,6440,6440,4
|
|
20231128,123900,825653090,6440,6440,6440,6440,1
|
|
20231128,123800,825646650,6430,6430,6430,6430,20
|
|
20231128,123700,825518050,6440,6450,6450,6440,939
|
|
20231128,123600,819470810,6450,6450,6450,6450,40
|
|
20231128,123500,819212810,6440,6440,6440,6440,0
|
|
20231128,123400,819212810,6440,6440,6440,6440,460
|
|
20231128,123300,816250410,6440,6440,6440,6440,637
|
|
20231128,123200,812148130,6440,6440,6440,6440,30
|
|
20231128,123100,811954930,6440,6440,6440,6440,30
|
|
20231128,123000,811761730,6440,6440,6440,6440,103
|
|
20231128,122900,811098410,6440,6440,6440,6440,47
|
|
20231128,122800,810795730,6440,6440,6440,6440,0
|
|
20231128,122700,810795730,6440,6430,6440,6430,115
|
|
20231128,122600,810056130,6430,6430,6440,6430,87
|
|
20231128,122500,809495870,6430,6430,6430,6430,0
|
|
20231128,122400,809495870,6430,6430,6430,6430,200
|
|
20231128,122300,808209870,6430,6430,6430,6430,40
|
|
20231128,122200,807952670,6440,6440,6440,6440,40
|
|
20231128,122100,807695070,6430,6430,6430,6430,120
|
|
20231128,122000,806923470,6440,6440,6440,6440,1
|
|
20231128,121900,806917030,6430,6440,6440,6430,2689
|
|
20231128,121800,789600200,6440,6440,6440,6440,323
|
|
20231128,121700,787520080,6450,6450,6450,6450,3203
|
|
20231128,121600,766860730,6460,6460,6460,6460,3
|
|
20231128,121500,766841350,6450,6440,6450,6440,2848
|
|
20231128,121400,748472060,6450,6440,6450,6440,10
|
|
20231128,121300,748407650,6440,6440,6440,6440,0
|
|
20231128,121200,748407650,6440,6440,6440,6440,0
|
|
20231128,121100,748407650,6440,6440,6440,6440,0
|
|
20231128,121000,748407650,6440,6440,6440,6440,0
|
|
20231128,120900,748407650,6440,6440,6440,6440,100
|
|
20231128,120800,747763650,6450,6450,6450,6450,46
|
|
20231128,120700,747466950,6430,6430,6430,6430,0
|
|
20231128,120600,747466950,6430,6430,6430,6430,0
|
|
20231128,120500,747466950,6430,6430,6430,6430,0
|
|
20231128,120400,747466950,6430,6430,6430,6430,611
|
|
20231128,120300,743538220,6440,6440,6440,6440,837
|
|
20231128,120200,738147940,6430,6430,6430,6430,127
|
|
20231128,120100,737331330,6440,6440,6440,6440,0
|
|
20231128,120000,737331330,6440,6440,6440,6440,47
|
|
20231128,115900,737028650,6440,6430,6440,6430,210
|
|
20231128,115800,735677890,6430,6430,6430,6430,1249
|
|
20231128,115700,727646820,6440,6440,6440,6440,6
|
|
20231128,115600,727608180,6440,6440,6440,6440,0
|
|
20231128,115500,727608180,6440,6430,6440,6430,7
|
|
20231128,115400,727563110,6440,6440,6440,6440,310
|
|
20231128,115300,725566710,6440,6430,6440,6430,35
|
|
20231128,115200,725341360,6430,6430,6430,6430,625
|
|
20231128,115100,721322610,6430,6430,6430,6430,1
|
|
20231128,115000,721316180,6430,6430,6430,6430,28
|
|
20231128,114900,721136140,6420,6420,6420,6420,126
|
|
20231128,114800,720327220,6430,6430,6430,6410,8619
|
|
20231128,114700,665021520,6440,6440,6440,6440,1925
|
|
20231128,114600,652624520,6440,6440,6440,6440,25
|
|
20231128,114500,652463520,6440,6440,6440,6440,0
|
|
20231128,114400,652463520,6440,6440,6440,6440,108
|
|
20231128,114300,651768000,6450,6450,6460,6450,573
|
|
20231128,114200,648072140,6460,6460,6460,6460,8
|
|
20231128,114100,648020460,6470,6470,6470,6470,0
|
|
20231128,114000,648020460,6470,6470,6470,6470,0
|
|
20231128,113900,648020460,6470,6470,6470,6470,2
|
|
20231128,113800,648007520,6470,6470,6470,6460,6
|
|
20231128,113700,647968730,6470,6470,6470,6450,46
|
|
20231128,113600,647671970,6450,6450,6450,6450,65
|
|
20231128,113500,647252720,6460,6460,6460,6450,502
|
|
20231128,113400,644010150,6460,6460,6460,6460,15
|
|
20231128,113300,643913250,6460,6460,6460,6460,100
|
|
20231128,113200,643267250,6460,6440,6460,6440,24
|
|
20231128,113100,643112500,6450,6460,6460,6450,23
|
|
20231128,113000,642964000,6450,6450,6460,6440,342
|
|
20231128,112900,640761480,6450,6450,6450,6450,1037
|
|
20231128,112800,634072830,6450,6450,6450,6450,105
|
|
20231128,112700,633395580,6450,6450,6450,6450,0
|
|
20231128,112600,633395580,6450,6450,6450,6450,0
|
|
20231128,112500,633395580,6450,6450,6450,6450,0
|
|
20231128,112400,633395580,6450,6450,6450,6450,0
|
|
20231128,112300,633395580,6450,6450,6450,6450,0
|
|
20231128,112200,633395580,6450,6450,6450,6430,2005
|
|
20231128,112100,620503330,6430,6430,6430,6430,504
|
|
20231128,112000,617262610,6450,6450,6450,6450,0
|
|
20231128,111900,617262610,6450,6460,6460,6440,1002
|
|
20231128,111800,610806970,6450,6450,6460,6450,155
|
|
20231128,111700,609807190,6460,6450,6460,6450,582
|
|
20231128,111600,606053280,6450,6440,6450,6440,1001
|
|
20231128,111500,599606830,6450,6450,6450,6450,0
|
|
20231128,111400,599606830,6450,6450,6450,6450,110
|
|
20231128,111300,598897330,6450,6450,6450,6450,21
|
|
20231128,111200,598761880,6450,6450,6450,6440,105
|
|
20231128,111100,598085630,6440,6440,6440,6440,0
|
|
20231128,111000,598085630,6440,6460,6460,6440,1001
|
|
20231128,110900,591633810,6460,6460,6460,6460,5
|
|
20231128,110800,591601510,6460,6460,6460,6460,0
|
|
20231128,110700,591601510,6460,6460,6460,6460,4
|
|
20231128,110600,591575670,6460,6460,6460,6460,1
|
|
20231128,110500,591569210,6460,6460,6460,6460,359
|
|
20231128,110400,589250070,6450,6450,6450,6450,48
|
|
20231128,110300,588940470,6460,6460,6460,6460,0
|
|
20231128,110200,588940470,6460,6460,6460,6460,1
|
|
20231128,110100,588934010,6460,6460,6460,6460,0
|
|
20231128,110000,588934010,6460,6450,6460,6450,3049
|
|
20231128,105900,569267950,6450,6450,6460,6450,2327
|
|
20231128,105800,554241700,6450,6450,6450,6450,501
|
|
20231128,105700,551010250,6450,6450,6450,6450,11
|
|
20231128,105600,550939300,6450,6450,6460,6450,593
|
|
20231128,105500,547114440,6460,6460,6460,6460,1091
|
|
20231128,105400,540066580,6450,6460,6460,6450,1352
|
|
20231128,105300,531344180,6450,6450,6450,6450,0
|
|
20231128,105200,531344180,6450,6450,6450,6450,166
|
|
20231128,105100,530273480,6450,6460,6460,6450,311
|
|
20231128,105000,528265470,6450,6450,6450,6450,1
|
|
20231128,104900,528259020,6430,6430,6430,6430,0
|
|
20231128,104800,528259020,6430,6430,6430,6430,0
|
|
20231128,104700,528259020,6430,6430,6430,6430,2
|
|
20231128,104600,528246160,6420,6440,6440,6420,1762
|
|
20231128,104500,516912060,6460,6460,6460,6460,0
|
|
20231128,104400,516912060,6460,6460,6460,6460,0
|
|
20231128,104300,516912060,6460,6460,6460,6460,0
|
|
20231128,104200,516912060,6460,6460,6460,6460,0
|
|
20231128,104100,516912060,6460,6460,6460,6460,0
|
|
20231128,104000,516912060,6460,6460,6460,6460,1001
|
|
20231128,103900,510445600,6460,6460,6460,6460,518
|
|
20231128,103800,507099320,6440,6440,6440,6440,0
|
|
20231128,103700,507099320,6440,6440,6440,6440,0
|
|
20231128,103600,507099320,6440,6440,6440,6440,514
|
|
20231128,103500,503789160,6440,6440,6440,6440,3
|
|
20231128,103400,503769840,6440,6440,6440,6440,1
|
|
20231128,103300,503763400,6420,6420,6420,6420,0
|
|
20231128,103200,503763400,6420,6420,6420,6420,0
|
|
20231128,103100,503763400,6420,6420,6420,6420,10
|
|
20231128,103000,503699200,6420,6430,6430,6420,1059
|
|
20231128,102900,496898830,6430,6430,6430,6430,92
|
|
20231128,102800,496307270,6430,6430,6430,6430,1768
|
|
20231128,102700,484939030,6430,6430,6430,6430,0
|
|
20231128,102600,484939030,6430,6430,6430,6430,1
|
|
20231128,102500,484932600,6430,6440,6440,6430,515
|
|
20231128,102400,481616500,6440,6440,6440,6440,581
|
|
20231128,102300,477874860,6450,6450,6450,6450,0
|
|
20231128,102200,477874860,6450,6450,6450,6450,172
|
|
20231128,102100,476765460,6450,6450,6450,6450,0
|
|
20231128,102000,476765460,6450,6460,6460,6450,619
|
|
20231128,101900,472771720,6450,6450,6450,6450,1536
|
|
20231128,101800,462864520,6450,6440,6450,6440,506
|
|
20231128,101700,459605850,6440,6440,6440,6440,9
|
|
20231128,101600,459547890,6450,6450,6450,6450,0
|
|
20231128,101500,459547890,6450,6450,6450,6450,0
|
|
20231128,101400,459547890,6450,6440,6450,6430,2005
|
|
20231128,101300,446655670,6440,6440,6440,6440,882
|
|
20231128,101200,440975590,6440,6430,6440,6430,1648
|
|
20231128,101100,430362630,6430,6430,6430,6430,0
|
|
20231128,101000,430362630,6430,6430,6430,6430,61
|
|
20231128,100900,429970400,6430,6430,6430,6430,0
|
|
20231128,100800,429970400,6430,6420,6430,6420,1999
|
|
20231128,100700,417126830,6430,6430,6430,6430,0
|
|
20231128,100600,417126830,6430,6430,6430,6430,10
|
|
20231128,100500,417062530,6430,6400,6430,6400,108
|
|
20231128,100400,416371300,6400,6420,6420,6400,1138
|
|
20231128,100300,409082340,6430,6430,6430,6430,0
|
|
20231128,100200,409082340,6430,6420,6450,6420,290
|
|
20231128,100100,407220290,6450,6450,6450,6450,1
|
|
20231128,100000,407213840,6430,6450,6450,6430,30
|
|
20231128,095900,407020740,6450,6450,6450,6450,0
|
|
20231128,095800,407020740,6450,6450,6450,6450,0
|
|
20231128,095700,407020740,6450,6450,6450,6450,1
|
|
20231128,095600,407014290,6410,6410,6410,6410,499
|
|
20231128,095500,403815700,6400,6400,6400,6400,0
|
|
20231128,095400,403815700,6400,6420,6420,6400,976
|
|
20231128,095300,397559920,6430,6430,6430,6430,1170
|
|
20231128,095200,390036820,6450,6450,6450,6450,0
|
|
20231128,095100,390036820,6450,6450,6450,6450,17
|
|
20231128,095000,389927170,6450,6450,6450,6450,31
|
|
20231128,094900,389727220,6440,6450,6460,6440,304
|
|
20231128,094800,387769400,6450,6460,6460,6440,3535
|
|
20231128,094700,364973050,6460,6470,6470,6460,63
|
|
20231128,094600,364565770,6460,6450,6460,6450,2615
|
|
20231128,094500,347684010,6440,6440,6440,6440,3615
|
|
20231128,094400,324403410,6430,6430,6430,6430,532
|
|
20231128,094300,320982650,6430,6430,6430,6430,245
|
|
20231128,094200,319407300,6430,6420,6430,6420,418
|
|
20231128,094100,316722740,6430,6430,6430,6430,100
|
|
20231128,094000,316079740,6430,6430,6430,6430,110
|
|
20231128,093900,315372440,6430,6430,6430,6430,227
|
|
20231128,093800,313912830,6420,6420,6420,6410,533
|
|
20231128,093700,310495020,6420,6420,6430,6410,391
|
|
20231128,093600,307985790,6430,6410,6430,6410,471
|
|
20231128,093500,304966510,6410,6410,6410,6410,1500
|
|
20231128,093400,295351510,6410,6430,6430,6410,38
|
|
20231128,093300,295107770,6430,6420,6430,6420,6
|
|
20231128,093200,295069220,6410,6410,6420,6410,47
|
|
20231128,093100,294767890,6420,6420,6430,6420,474
|
|
20231128,093000,291720150,6420,6420,6420,6420,161
|
|
20231128,092900,290686530,6420,6410,6420,6400,151
|
|
20231128,092800,289720060,6420,6420,6420,6420,97
|
|
20231128,092700,289097320,6420,6410,6420,6390,1121
|
|
20231128,092600,281926120,6420,6410,6420,6410,123
|
|
20231128,092500,281136890,6400,6400,6400,6390,10461
|
|
20231128,092400,214186990,6400,6400,6400,6400,885
|
|
20231128,092300,208522990,6400,6400,6410,6400,642
|
|
20231128,092200,204412780,6400,6400,6400,6390,1059
|
|
20231128,092100,197643420,6370,6430,6430,6370,1769
|
|
20231128,092000,186347560,6430,6420,6430,6420,30
|
|
20231128,091900,186154860,6430,6430,6430,6430,2
|
|
20231128,091800,186142000,6430,6430,6430,6430,65
|
|
20231128,091700,185724050,6430,6410,6430,6350,6776
|
|
20231128,091600,142468060,6410,6420,6440,6410,530
|
|
20231128,091500,139064930,6430,6440,6440,6430,671
|
|
20231128,091400,134750150,6440,6440,6440,6440,289
|
|
20231128,091300,132888990,6440,6430,6440,6430,423
|
|
20231128,091200,130168990,6420,6430,6430,6420,532
|
|
20231128,091100,126749750,6430,6430,6430,6430,1006
|
|
20231128,091000,120281170,6430,6430,6430,6410,942
|
|
20231128,090900,114229200,6420,6420,6420,6420,1146
|
|
20231128,090800,106871880,6420,6420,6420,6420,654
|
|
20231128,090700,102673200,6420,6410,6420,6410,848
|
|
20231128,090600,97231520,6420,6420,6420,6420,2764
|
|
20231128,090500,79486640,6420,6420,6430,6420,1170
|
|
20231128,090400,71975140,6420,6400,6420,6400,1155
|
|
20231128,090300,64571250,6400,6360,6400,6360,2238
|
|
20231128,090200,50262400,6350,6420,6420,6350,6454
|
|
20231128,090100,9142420,6420,6390,6420,6390,784
|
|
20231128,090000,4126960,6400,6430,6430,6400,643
|