692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202900,516760550,13900,13900,13900,13900,419
|
|
20231123,202800,516760550,13900,13900,13900,13900,0
|
|
20231123,202700,516760550,13900,13900,13900,13900,0
|
|
20231123,202600,516760550,13900,13900,13900,13900,0
|
|
20231123,202500,516760550,13900,13900,13900,13900,0
|
|
20231123,202400,516760550,13900,13900,13900,13900,0
|
|
20231123,202300,516760550,13900,13900,13900,13900,0
|
|
20231123,202200,516760550,13900,13900,13900,13900,0
|
|
20231123,202100,516760550,13900,13900,13900,13900,0
|
|
20231123,202000,516760550,13900,13900,13900,13900,0
|
|
20231123,201900,516760550,13900,13900,13900,13900,0
|
|
20231123,201800,516760550,13900,13900,13900,13900,0
|
|
20231123,201700,516760550,13900,13900,13900,13900,0
|
|
20231123,201600,516760550,13900,13900,13900,13900,0
|
|
20231123,201500,516760550,13900,13900,13900,13900,0
|
|
20231123,201400,516760550,13900,13900,13900,13900,0
|
|
20231123,201300,516760550,13900,13900,13900,13900,0
|
|
20231123,201200,516760550,13900,13900,13900,13900,0
|
|
20231123,201100,516760550,13900,13900,13900,13900,0
|
|
20231123,201000,516760550,13900,13900,13900,13900,0
|
|
20231123,200900,516760550,13900,13900,13900,13900,0
|
|
20231123,200800,516760550,13900,13900,13900,13900,0
|
|
20231123,200700,516760550,13900,13900,13900,13900,0
|
|
20231123,200600,516760550,13900,13900,13900,13900,0
|
|
20231123,200500,516760550,13900,13900,13900,13900,0
|
|
20231123,200400,516760550,13900,13900,13900,13900,0
|
|
20231123,200300,516760550,13900,13900,13900,13900,0
|
|
20231123,200200,516760550,13900,13900,13900,13900,0
|
|
20231123,200100,516760550,13900,13900,13900,13900,0
|
|
20231123,200000,516760550,13900,13900,13900,13900,0
|
|
20231123,195900,516760550,13900,13900,13900,13900,419
|
|
20231123,195800,516760550,13900,13900,13900,13900,0
|
|
20231123,195700,516760550,13900,13900,13900,13900,0
|
|
20231123,195600,516760550,13900,13900,13900,13900,0
|
|
20231123,195500,516760550,13900,13900,13900,13900,0
|
|
20231123,195400,516760550,13900,13900,13900,13900,0
|
|
20231123,195300,516760550,13900,13900,13900,13900,0
|
|
20231123,195200,516760550,13900,13900,13900,13900,0
|
|
20231123,195100,516760550,13900,13900,13900,13900,0
|
|
20231123,195000,516760550,13900,13900,13900,13900,0
|
|
20231123,194900,516760550,13900,13900,13900,13900,0
|
|
20231123,194800,516760550,13900,13900,13900,13900,0
|
|
20231123,194700,516760550,13900,13900,13900,13900,0
|
|
20231123,194600,516760550,13900,13900,13900,13900,0
|
|
20231123,194500,516760550,13900,13900,13900,13900,0
|
|
20231123,194400,516760550,13900,13900,13900,13900,0
|
|
20231123,194300,516760550,13900,13900,13900,13900,0
|
|
20231123,194200,516760550,13900,13900,13900,13900,0
|
|
20231123,194100,516760550,13900,13900,13900,13900,0
|
|
20231123,194000,516760550,13900,13900,13900,13900,0
|
|
20231123,193900,516760550,13900,13900,13900,13900,0
|
|
20231123,193800,516760550,13900,13900,13900,13900,0
|
|
20231123,193700,516760550,13900,13900,13900,13900,0
|
|
20231123,193600,516760550,13900,13900,13900,13900,0
|
|
20231123,193500,516760550,13900,13900,13900,13900,0
|
|
20231123,193400,516760550,13900,13900,13900,13900,0
|
|
20231123,193300,516760550,13900,13900,13900,13900,0
|
|
20231123,193200,516760550,13900,13900,13900,13900,0
|
|
20231123,193100,516760550,13900,13900,13900,13900,0
|
|
20231123,193000,516760550,13900,13900,13900,13900,0
|
|
20231123,192900,516760550,13900,13900,13900,13900,419
|
|
20231123,192800,516760550,13900,13900,13900,13900,0
|
|
20231123,192700,516760550,13900,13900,13900,13900,0
|
|
20231123,192600,516760550,13900,13900,13900,13900,0
|
|
20231123,192500,516760550,13900,13900,13900,13900,0
|
|
20231123,192400,516760550,13900,13900,13900,13900,0
|
|
20231123,192300,516760550,13900,13900,13900,13900,0
|
|
20231123,192200,516760550,13900,13900,13900,13900,0
|
|
20231123,192100,516760550,13900,13900,13900,13900,0
|
|
20231123,192000,516760550,13900,13900,13900,13900,0
|
|
20231123,191900,516760550,13900,13900,13900,13900,0
|
|
20231123,191800,516760550,13900,13900,13900,13900,0
|
|
20231123,191700,516760550,13900,13900,13900,13900,0
|
|
20231123,191600,516760550,13900,13900,13900,13900,0
|
|
20231123,191500,516760550,13900,13900,13900,13900,0
|
|
20231123,191400,516760550,13900,13900,13900,13900,0
|
|
20231123,191300,516760550,13900,13900,13900,13900,0
|
|
20231123,191200,516760550,13900,13900,13900,13900,0
|
|
20231123,191100,516760550,13900,13900,13900,13900,0
|
|
20231123,191000,516760550,13900,13900,13900,13900,0
|
|
20231123,190900,516760550,13900,13900,13900,13900,0
|
|
20231123,190800,516760550,13900,13900,13900,13900,0
|
|
20231123,190700,516760550,13900,13900,13900,13900,0
|
|
20231123,190600,516760550,13900,13900,13900,13900,0
|
|
20231123,190500,516760550,13900,13900,13900,13900,0
|
|
20231123,190400,516760550,13900,13900,13900,13900,0
|
|
20231123,190300,516760550,13900,13900,13900,13900,0
|
|
20231123,190200,516760550,13900,13900,13900,13900,0
|
|
20231123,190100,516760550,13900,13900,13900,13900,0
|
|
20231123,190000,516760550,13900,13900,13900,13900,0
|
|
20231123,185900,516760550,13900,13900,13900,13900,419
|
|
20231123,185800,516760550,13900,13900,13900,13900,0
|
|
20231123,185700,516760550,13900,13900,13900,13900,0
|
|
20231123,185600,516760550,13900,13900,13900,13900,0
|
|
20231123,185500,516760550,13900,13900,13900,13900,0
|
|
20231123,185400,516760550,13900,13900,13900,13900,0
|
|
20231123,185300,516760550,13900,13900,13900,13900,0
|
|
20231123,185200,516760550,13900,13900,13900,13900,0
|
|
20231123,185100,516760550,13900,13900,13900,13900,0
|
|
20231123,185000,516760550,13900,13900,13900,13900,0
|
|
20231123,184900,516760550,13900,13900,13900,13900,0
|
|
20231123,184800,516760550,13900,13900,13900,13900,0
|
|
20231123,184700,516760550,13900,13900,13900,13900,0
|
|
20231123,184600,516760550,13900,13900,13900,13900,0
|
|
20231123,184500,516760550,13900,13900,13900,13900,0
|
|
20231123,184400,516760550,13900,13900,13900,13900,0
|
|
20231123,184300,516760550,13900,13900,13900,13900,0
|
|
20231123,184200,516760550,13900,13900,13900,13900,0
|
|
20231123,184100,516760550,13900,13900,13900,13900,0
|
|
20231123,184000,516760550,13900,13900,13900,13900,0
|
|
20231123,183900,516760550,13900,13900,13900,13900,0
|
|
20231123,183800,516760550,13900,13900,13900,13900,0
|
|
20231123,183700,516760550,13900,13900,13900,13900,0
|
|
20231123,183600,516760550,13900,13900,13900,13900,0
|
|
20231123,183500,516760550,13900,13900,13900,13900,0
|
|
20231123,183400,516760550,13900,13900,13900,13900,0
|
|
20231123,183300,516760550,13900,13900,13900,13900,0
|
|
20231123,183200,516760550,13900,13900,13900,13900,0
|
|
20231123,183100,516760550,13900,13900,13900,13900,0
|
|
20231123,183000,516760550,13900,13900,13900,13900,0
|
|
20231123,182900,516760550,13900,13900,13900,13900,419
|
|
20231123,182800,516760550,13900,13900,13900,13900,0
|
|
20231123,182700,516760550,13900,13900,13900,13900,0
|
|
20231123,182600,516760550,13900,13900,13900,13900,0
|
|
20231123,182500,516760550,13900,13900,13900,13900,0
|
|
20231123,182400,516760550,13900,13900,13900,13900,0
|
|
20231123,182300,516760550,13900,13900,13900,13900,0
|
|
20231123,182200,516760550,13900,13900,13900,13900,0
|
|
20231123,182100,516760550,13900,13900,13900,13900,0
|
|
20231123,182000,516760550,13900,13900,13900,13900,0
|
|
20231123,181900,516760550,13900,13900,13900,13900,0
|
|
20231123,181800,516760550,13900,13900,13900,13900,0
|
|
20231123,181700,516760550,13900,13900,13900,13900,0
|
|
20231123,181600,516760550,13900,13900,13900,13900,0
|
|
20231123,181500,516760550,13900,13900,13900,13900,0
|
|
20231123,181400,516760550,13900,13900,13900,13900,0
|
|
20231123,181300,516760550,13900,13900,13900,13900,0
|
|
20231123,181200,516760550,13900,13900,13900,13900,0
|
|
20231123,181100,516760550,13900,13900,13900,13900,0
|
|
20231123,181000,516760550,13900,13900,13900,13900,0
|
|
20231123,180900,516760550,13900,13900,13900,13900,0
|
|
20231123,180800,516760550,13900,13900,13900,13900,0
|
|
20231123,180700,516760550,13900,13900,13900,13900,0
|
|
20231123,180600,516760550,13900,13900,13900,13900,0
|
|
20231123,180500,516760550,13900,13900,13900,13900,0
|
|
20231123,180400,516760550,13900,13900,13900,13900,0
|
|
20231123,180300,516760550,13900,13900,13900,13900,0
|
|
20231123,180200,516760550,13900,13900,13900,13900,0
|
|
20231123,180100,516760550,13900,13900,13900,13900,0
|
|
20231123,180000,516760550,13900,13900,13900,13900,0
|
|
20231123,175900,516760550,13900,13900,13900,13900,419
|
|
20231123,175800,516760550,13900,13900,13900,13900,0
|
|
20231123,175700,516760550,13900,13900,13900,13900,0
|
|
20231123,175600,516760550,13900,13900,13900,13900,0
|
|
20231123,175500,516760550,13900,13900,13900,13900,0
|
|
20231123,175400,516760550,13900,13900,13900,13900,0
|
|
20231123,175300,516760550,13900,13900,13900,13900,0
|
|
20231123,175200,516760550,13900,13900,13900,13900,0
|
|
20231123,175100,516760550,13900,13900,13900,13900,0
|
|
20231123,175000,516760550,13900,13900,13900,13900,0
|
|
20231123,174900,516760550,13900,13900,13900,13900,0
|
|
20231123,174800,516760550,13900,13900,13900,13900,0
|
|
20231123,174700,516760550,13900,13900,13900,13900,0
|
|
20231123,174600,516760550,13900,13900,13900,13900,0
|
|
20231123,174500,516760550,13900,13900,13900,13900,0
|
|
20231123,174400,516760550,13900,13900,13900,13900,0
|
|
20231123,174300,516760550,13900,13900,13900,13900,0
|
|
20231123,174200,516760550,13900,13900,13900,13900,0
|
|
20231123,174100,516760550,13900,13900,13900,13900,0
|
|
20231123,174000,516760550,13900,13900,13900,13900,0
|
|
20231123,173900,516760550,13900,13900,13900,13900,0
|
|
20231123,173800,516760550,13900,13900,13900,13900,0
|
|
20231123,173700,516760550,13900,13900,13900,13900,0
|
|
20231123,173600,516760550,13900,13900,13900,13900,0
|
|
20231123,173500,516760550,13900,13900,13900,13900,0
|
|
20231123,173400,516760550,13900,13900,13900,13900,0
|
|
20231123,173300,516760550,13900,13900,13900,13900,0
|
|
20231123,173200,516760550,13900,13900,13900,13900,0
|
|
20231123,173100,516760550,13900,13900,13900,13900,0
|
|
20231123,173000,516760550,13900,13900,13900,13900,0
|
|
20231123,172900,516760550,13900,13900,13900,13900,419
|
|
20231123,172800,516760550,13900,13900,13900,13900,0
|
|
20231123,172700,516760550,13900,13900,13900,13900,0
|
|
20231123,172600,516760550,13900,13900,13900,13900,0
|
|
20231123,172500,516760550,13900,13900,13900,13900,0
|
|
20231123,172400,516760550,13900,13900,13900,13900,0
|
|
20231123,172300,516760550,13900,13900,13900,13900,0
|
|
20231123,172200,516760550,13900,13900,13900,13900,0
|
|
20231123,172100,516760550,13900,13900,13900,13900,0
|
|
20231123,172000,516760550,13900,13900,13900,13900,0
|
|
20231123,171900,516760550,13900,13900,13900,13900,0
|
|
20231123,171800,516760550,13900,13900,13900,13900,0
|
|
20231123,171700,516760550,13900,13900,13900,13900,0
|
|
20231123,171600,516760550,13900,13900,13900,13900,0
|
|
20231123,171500,516760550,13900,13900,13900,13900,0
|
|
20231123,171400,516760550,13900,13900,13900,13900,0
|
|
20231123,171300,516760550,13900,13900,13900,13900,0
|
|
20231123,171200,516760550,13900,13900,13900,13900,0
|
|
20231123,171100,516760550,13900,13900,13900,13900,0
|
|
20231123,171000,516760550,13900,13900,13900,13900,0
|
|
20231123,170900,516760550,13900,13900,13900,13900,0
|
|
20231123,170800,516760550,13900,13900,13900,13900,0
|
|
20231123,170700,516760550,13900,13900,13900,13900,0
|
|
20231123,170600,516760550,13900,13900,13900,13900,0
|
|
20231123,170500,516760550,13900,13900,13900,13900,0
|
|
20231123,170400,516760550,13900,13900,13900,13900,0
|
|
20231123,170300,516760550,13900,13900,13900,13900,0
|
|
20231123,170200,516760550,13900,13900,13900,13900,0
|
|
20231123,170100,516760550,13900,13900,13900,13900,0
|
|
20231123,170000,516760550,13900,13900,13900,13900,0
|
|
20231123,165900,516760550,13900,13900,13900,13900,419
|
|
20231123,165800,516760550,13900,13900,13900,13900,0
|
|
20231123,165700,516760550,13900,13900,13900,13900,0
|
|
20231123,165600,516760550,13900,13900,13900,13900,0
|
|
20231123,165500,516760550,13900,13900,13900,13900,0
|
|
20231123,165400,516760550,13900,13900,13900,13900,0
|
|
20231123,165300,516760550,13900,13900,13900,13900,0
|
|
20231123,165200,516760550,13900,13900,13900,13900,0
|
|
20231123,165100,516760550,13900,13900,13900,13900,0
|
|
20231123,165000,516760550,13900,13900,13900,13900,0
|
|
20231123,164900,516760550,13900,13900,13900,13900,0
|
|
20231123,164800,516760550,13900,13900,13900,13900,0
|
|
20231123,164700,516760550,13900,13900,13900,13900,0
|
|
20231123,164600,516760550,13900,13900,13900,13900,0
|
|
20231123,164500,516760550,13900,13900,13900,13900,0
|
|
20231123,164400,516760550,13900,13900,13900,13900,0
|
|
20231123,164300,516760550,13900,13900,13900,13900,0
|
|
20231123,164200,516760550,13900,13900,13900,13900,0
|
|
20231123,164100,516760550,13900,13900,13900,13900,0
|
|
20231123,164000,516760550,13900,13900,13900,13900,0
|
|
20231123,163900,516760550,13900,13900,13900,13900,0
|
|
20231123,163800,516760550,13900,13900,13900,13900,0
|
|
20231123,163700,516760550,13900,13900,13900,13900,0
|
|
20231123,163600,516760550,13900,13900,13900,13900,0
|
|
20231123,163500,516760550,13900,13900,13900,13900,0
|
|
20231123,163400,516760550,13900,13900,13900,13900,0
|
|
20231123,163300,516760550,13900,13900,13900,13900,0
|
|
20231123,163200,516760550,13900,13900,13900,13900,0
|
|
20231123,163100,516760550,13900,13900,13900,13900,0
|
|
20231123,163000,516760550,13900,13900,13900,13900,0
|
|
20231123,162900,516760550,13900,13900,13900,13900,419
|
|
20231123,162800,516760550,13900,13900,13900,13900,0
|
|
20231123,162700,516760550,13900,13900,13900,13900,0
|
|
20231123,162600,516760550,13900,13900,13900,13900,0
|
|
20231123,162500,516760550,13900,13900,13900,13900,0
|
|
20231123,162400,516760550,13900,13900,13900,13900,0
|
|
20231123,162300,516760550,13900,13900,13900,13900,0
|
|
20231123,162200,516760550,13900,13900,13900,13900,0
|
|
20231123,162100,516760550,13900,13900,13900,13900,0
|
|
20231123,162000,516760550,13900,13900,13900,13900,0
|
|
20231123,161900,516760550,13900,13900,13900,13900,0
|
|
20231123,161800,516760550,13900,13900,13900,13900,0
|
|
20231123,161700,516760550,13900,13900,13900,13900,0
|
|
20231123,161600,516760550,13900,13900,13900,13900,0
|
|
20231123,161500,516760550,13900,13900,13900,13900,0
|
|
20231123,161400,516760550,13900,13900,13900,13900,0
|
|
20231123,161300,516760550,13900,13900,13900,13900,0
|
|
20231123,161200,516760550,13900,13900,13900,13900,0
|
|
20231123,161100,516760550,13900,13900,13900,13900,0
|
|
20231123,161000,516760550,13900,13900,13900,13900,0
|
|
20231123,160900,516760550,13900,13900,13900,13900,0
|
|
20231123,160800,516760550,13900,13900,13900,13900,0
|
|
20231123,160700,516760550,13900,13900,13900,13900,0
|
|
20231123,160600,516760550,13900,13900,13900,13900,0
|
|
20231123,160500,516760550,13900,13900,13900,13900,0
|
|
20231123,160400,516760550,13900,13900,13900,13900,0
|
|
20231123,160300,516760550,13900,13900,13900,13900,0
|
|
20231123,160200,516760550,13900,13900,13900,13900,0
|
|
20231123,160100,516760550,13900,13900,13900,13900,0
|
|
20231123,160000,516760550,13900,13900,13900,13900,0
|
|
20231123,155900,516760550,13900,13900,13900,13900,419
|
|
20231123,155800,516760550,13900,13900,13900,13900,0
|
|
20231123,155700,516760550,13900,13900,13900,13900,0
|
|
20231123,155600,516760550,13900,13900,13900,13900,0
|
|
20231123,155500,516760550,13900,13900,13900,13900,0
|
|
20231123,155400,516760550,13900,13900,13900,13900,0
|
|
20231123,155300,516760550,13900,13900,13900,13900,0
|
|
20231123,155200,516760550,13900,13900,13900,13900,0
|
|
20231123,155100,516760550,13900,13900,13900,13900,0
|
|
20231123,155000,516760550,13900,13900,13900,13900,0
|
|
20231123,154900,516760550,13900,13900,13900,13900,0
|
|
20231123,154800,516760550,13900,13900,13900,13900,0
|
|
20231123,154700,516760550,13900,13900,13900,13900,0
|
|
20231123,154600,516760550,13900,13900,13900,13900,0
|
|
20231123,154500,516760550,13900,13900,13900,13900,0
|
|
20231123,154400,516760550,13900,13900,13900,13900,0
|
|
20231123,154300,516760550,13900,13900,13900,13900,0
|
|
20231123,154200,516760550,13900,13900,13900,13900,0
|
|
20231123,154100,516760550,13900,13900,13900,13900,0
|
|
20231123,154000,516760550,13900,13900,13900,13900,0
|
|
20231123,153900,516760550,13900,13900,13900,13900,0
|
|
20231123,153800,516760550,13900,13900,13900,13900,0
|
|
20231123,153700,516760550,13900,13900,13900,13900,0
|
|
20231123,153600,516760550,13900,13900,13900,13900,0
|
|
20231123,153500,516760550,13900,13900,13900,13900,0
|
|
20231123,153400,516760550,13900,13900,13900,13900,0
|
|
20231123,153300,516760550,13900,13900,13900,13900,0
|
|
20231123,153200,516760550,13900,13900,13900,13900,0
|
|
20231123,153100,516760550,13900,13900,13900,13900,0
|
|
20231123,153000,516760550,13900,13900,13900,13900,419
|
|
20231123,152900,510936450,13900,13900,13900,13900,0
|
|
20231123,152800,510936450,13900,13900,13900,13900,0
|
|
20231123,152700,510936450,13900,13900,13900,13900,0
|
|
20231123,152600,510936450,13900,13900,13900,13900,0
|
|
20231123,152500,510936450,13900,13900,13900,13900,0
|
|
20231123,152400,510936450,13900,13900,13900,13900,0
|
|
20231123,152300,510936450,13900,13900,13900,13900,0
|
|
20231123,152200,510936450,13900,13900,13900,13900,0
|
|
20231123,152100,510936450,13900,13900,13900,13900,0
|
|
20231123,152000,510936450,13900,13900,13900,13900,0
|
|
20231123,151900,510936450,13900,13860,13900,13850,882
|
|
20231123,151800,498697820,13850,13840,13850,13840,583
|
|
20231123,151700,490625420,13840,13830,13840,13830,71
|
|
20231123,151600,489643140,13840,13830,13840,13830,24
|
|
20231123,151500,489311000,13840,13840,13840,13830,27
|
|
20231123,151400,488937330,13850,13840,13850,13840,262
|
|
20231123,151300,485311190,13840,13830,13840,13820,376
|
|
20231123,151200,480108400,13830,13830,13840,13830,207
|
|
20231123,151100,477245410,13830,13830,13830,13830,28
|
|
20231123,151000,476858170,13820,13810,13820,13810,124
|
|
20231123,150900,475145080,13820,13820,13820,13810,56
|
|
20231123,150800,474371390,13790,13800,13820,13790,384
|
|
20231123,150700,469070120,13810,13810,13820,13810,187
|
|
20231123,150600,466486780,13820,13810,13820,13810,217
|
|
20231123,150500,463489840,13810,13810,13820,13810,574
|
|
20231123,150400,455561590,13810,13810,13810,13810,204
|
|
20231123,150300,452744350,13810,13810,13810,13810,35
|
|
20231123,150200,452261000,13810,13790,13810,13790,50
|
|
20231123,150100,451571310,13780,13780,13780,13780,191
|
|
20231123,150000,448939330,13790,13790,13790,13790,121
|
|
20231123,145900,447270740,13800,13810,13810,13790,159
|
|
20231123,145800,445076840,13820,13810,13820,13810,43
|
|
20231123,145700,444482590,13820,13820,13820,13820,25
|
|
20231123,145600,444137090,13820,13820,13820,13810,46
|
|
20231123,145500,443501380,13820,13840,13840,13820,128
|
|
20231123,145400,441731540,13840,13830,13840,13830,225
|
|
20231123,145300,438619770,13830,13810,13840,13810,112
|
|
20231123,145200,437071160,13810,13840,13840,13800,201
|
|
20231123,145100,434292760,13830,13830,13830,13830,10
|
|
20231123,145000,434154460,13830,13830,13830,13830,142
|
|
20231123,144900,432190600,13840,13830,13840,13830,74
|
|
20231123,144800,431166780,13840,13830,13840,13830,114
|
|
20231123,144700,429589760,13830,13830,13840,13830,62
|
|
20231123,144600,428732010,13830,13830,13840,13830,98
|
|
20231123,144500,427376420,13830,13830,13840,13830,180
|
|
20231123,144400,424886790,13830,13840,13840,13830,235
|
|
20231123,144300,421636510,13840,13840,13840,13840,36
|
|
20231123,144200,421138270,13830,13840,13840,13830,89
|
|
20231123,144100,419907120,13830,13840,13840,13830,99
|
|
20231123,144000,418537640,13830,13830,13830,13820,17
|
|
20231123,143900,418302550,13830,13830,13830,13830,34
|
|
20231123,143800,417832330,13830,13830,13830,13830,45
|
|
20231123,143700,417209980,13830,13830,13830,13830,36
|
|
20231123,143600,416712100,13830,13830,13840,13830,177
|
|
20231123,143500,414263950,13840,13830,13840,13830,76
|
|
20231123,143400,413212580,13830,13840,13840,13830,69
|
|
20231123,143300,412258010,13840,13840,13840,13840,34
|
|
20231123,143200,411787450,13840,13840,13840,13840,40
|
|
20231123,143100,411233850,13840,13850,13850,13840,81
|
|
20231123,143000,410112460,13850,13850,13850,13850,114
|
|
20231123,142900,408533560,13850,13850,13850,13850,280
|
|
20231123,142800,404655560,13860,13870,13870,13860,42
|
|
20231123,142700,404073390,13870,13870,13870,13870,115
|
|
20231123,142600,402478340,13880,13880,13880,13870,211
|
|
20231123,142500,399551660,13870,13870,13870,13870,33
|
|
20231123,142400,399093950,13870,13870,13880,13870,302
|
|
20231123,142300,394903840,13860,13850,13860,13850,264
|
|
20231123,142200,391245790,13850,13850,13850,13850,55
|
|
20231123,142100,390484040,13850,13850,13850,13850,58
|
|
20231123,142000,389680740,13840,13830,13840,13830,66
|
|
20231123,141900,388767580,13830,13830,13830,13830,12
|
|
20231123,141800,388601620,13830,13830,13830,13830,0
|
|
20231123,141700,388601620,13830,13830,13830,13830,27
|
|
20231123,141600,388228210,13830,13830,13830,13830,6
|
|
20231123,141500,388145230,13840,13840,13840,13840,1
|
|
20231123,141400,388131390,13840,13840,13840,13840,95
|
|
20231123,141300,386816590,13840,13840,13840,13840,163
|
|
20231123,141200,384560670,13840,13840,13840,13800,467
|
|
20231123,141100,378107180,13840,13840,13840,13840,34
|
|
20231123,141000,377636620,13840,13850,13850,13840,152
|
|
20231123,140900,375532740,13850,13850,13850,13850,0
|
|
20231123,140800,375532740,13850,13850,13850,13850,0
|
|
20231123,140700,375532740,13850,13850,13850,13850,50
|
|
20231123,140600,374840240,13850,13830,13850,13830,430
|
|
20231123,140500,368885580,13840,13840,13840,13840,160
|
|
20231123,140400,366671180,13850,13850,13850,13850,180
|
|
20231123,140300,364178180,13850,13830,13850,13830,345
|
|
20231123,140200,359404330,13830,13830,13830,13830,128
|
|
20231123,140100,357634090,13830,13820,13830,13820,119
|
|
20231123,140000,355988650,13820,13820,13820,13820,0
|
|
20231123,135900,355988650,13820,13810,13820,13810,196
|
|
20231123,135800,353280220,13810,13800,13810,13800,504
|
|
20231123,135700,346321870,13810,13800,13810,13800,118
|
|
20231123,135600,344693290,13800,13800,13800,13800,91
|
|
20231123,135500,343437490,13800,13800,13800,13800,88
|
|
20231123,135400,342223090,13800,13800,13800,13800,91
|
|
20231123,135300,340967290,13800,13800,13800,13800,110
|
|
20231123,135200,339449290,13790,13790,13790,13790,112
|
|
20231123,135100,337904810,13780,13780,13780,13780,105
|
|
20231123,135000,336457910,13780,13780,13780,13780,22
|
|
20231123,134900,336154750,13780,13790,13790,13780,77
|
|
20231123,134800,335093310,13790,13790,13790,13790,100
|
|
20231123,134700,333714310,13790,13790,13790,13790,133
|
|
20231123,134600,331880240,13780,13780,13780,13780,47
|
|
20231123,134500,331232580,13770,13770,13770,13770,68
|
|
20231123,134400,330296220,13770,13770,13770,13770,5
|
|
20231123,134300,330227370,13780,13780,13780,13780,1
|
|
20231123,134200,330213590,13780,13780,13780,13770,55
|
|
20231123,134100,329456200,13770,13770,13770,13770,100
|
|
20231123,134000,328079200,13770,13770,13770,13770,0
|
|
20231123,133900,328079200,13770,13770,13770,13770,82
|
|
20231123,133800,326950060,13770,13770,13770,13770,1
|
|
20231123,133700,326936290,13760,13760,13760,13760,33
|
|
20231123,133600,326482210,13760,13760,13760,13760,13
|
|
20231123,133500,326303330,13760,13770,13770,13760,120
|
|
20231123,133400,324651930,13770,13770,13770,13770,4
|
|
20231123,133300,324596850,13760,13760,13760,13760,0
|
|
20231123,133200,324596850,13760,13780,13780,13760,258
|
|
20231123,133100,321044430,13780,13780,13780,13780,360
|
|
20231123,133000,316083630,13770,13790,13790,13770,269
|
|
20231123,132900,312378210,13790,13790,13790,13790,43
|
|
20231123,132800,311785240,13790,13800,13800,13790,2
|
|
20231123,132700,311757650,13800,13800,13800,13800,30
|
|
20231123,132600,311343650,13790,13790,13790,13790,0
|
|
20231123,132500,311343650,13790,13790,13790,13790,33
|
|
20231123,132400,310888580,13790,13770,13790,13770,197
|
|
20231123,132300,308172430,13770,13770,13770,13770,34
|
|
20231123,132200,307704250,13770,13770,13770,13770,0
|
|
20231123,132100,307704250,13770,13770,13770,13770,33
|
|
20231123,132000,307249840,13770,13770,13770,13770,2
|
|
20231123,131900,307222300,13730,13730,13730,13730,60
|
|
20231123,131800,306398500,13730,13730,13730,13730,1
|
|
20231123,131700,306384770,13730,13730,13730,13730,166
|
|
20231123,131600,304105590,13770,13770,13770,13770,36
|
|
20231123,131500,303609870,13770,13770,13770,13770,229
|
|
20231123,131400,300456540,13780,13780,13780,13780,0
|
|
20231123,131300,300456540,13780,13780,13780,13780,138
|
|
20231123,131200,298554900,13790,13790,13790,13790,0
|
|
20231123,131100,298554900,13790,13790,13790,13790,0
|
|
20231123,131000,298554900,13790,13790,13790,13790,0
|
|
20231123,130900,298554900,13790,13790,13790,13790,0
|
|
20231123,130800,298554900,13790,13790,13790,13790,2
|
|
20231123,130700,298527320,13790,13790,13790,13790,20
|
|
20231123,130600,298251520,13800,13800,13800,13800,0
|
|
20231123,130500,298251520,13800,13800,13800,13800,12
|
|
20231123,130400,298085920,13720,13790,13790,13720,75
|
|
20231123,130300,297053700,13720,13800,13800,13720,368
|
|
20231123,130200,291983800,13770,13770,13770,13770,79
|
|
20231123,130100,290895970,13770,13770,13770,13770,20
|
|
20231123,130000,290620570,13770,13770,13770,13770,48
|
|
20231123,125900,289959610,13780,13780,13780,13780,0
|
|
20231123,125800,289959610,13780,13790,13790,13780,26
|
|
20231123,125700,289601280,13790,13790,13790,13790,24
|
|
20231123,125600,289270320,13790,13800,13800,13790,28
|
|
20231123,125500,288884180,13800,13800,13800,13790,312
|
|
20231123,125400,284578800,13810,13810,13810,13810,0
|
|
20231123,125300,284578800,13810,13810,13810,13810,2
|
|
20231123,125200,284551180,13810,13810,13810,13810,27
|
|
20231123,125100,284178310,13810,13810,13810,13810,0
|
|
20231123,125000,284178310,13810,13810,13810,13810,0
|
|
20231123,124900,284178310,13810,13810,13810,13810,57
|
|
20231123,124800,283391140,13810,13810,13810,13800,43
|
|
20231123,124700,282797350,13810,13810,13810,13810,70
|
|
20231123,124600,281830650,13810,13800,13810,13800,56
|
|
20231123,124500,281057650,13800,13800,13800,13800,1
|
|
20231123,124400,281043850,13800,13800,13800,13800,19
|
|
20231123,124300,280781650,13810,13810,13810,13810,74
|
|
20231123,124200,279759710,13800,13800,13800,13800,2
|
|
20231123,124100,279732110,13800,13750,13800,13750,391
|
|
20231123,124000,274350560,13760,13760,13760,13760,13
|
|
20231123,123900,274171680,13770,13770,13770,13770,0
|
|
20231123,123800,274171680,13770,13770,13770,13770,12
|
|
20231123,123700,274006440,13760,13760,13760,13760,4
|
|
20231123,123600,273951400,13750,13750,13750,13750,33
|
|
20231123,123500,273497650,13750,13750,13750,13750,110
|
|
20231123,123400,271985150,13750,13750,13750,13750,0
|
|
20231123,123300,271985150,13750,13760,13760,13750,95
|
|
20231123,123200,270678460,13770,13780,13780,13770,28
|
|
20231123,123100,270292760,13790,13790,13790,13790,0
|
|
20231123,123000,270292760,13790,13790,13790,13790,0
|
|
20231123,122900,270292760,13790,13790,13790,13790,0
|
|
20231123,122800,270292760,13790,13790,13790,13790,0
|
|
20231123,122700,270292760,13790,13790,13790,13790,0
|
|
20231123,122600,270292760,13790,13790,13790,13790,10
|
|
20231123,122500,270154860,13790,13800,13800,13790,19
|
|
20231123,122400,269892710,13800,13800,13800,13800,14
|
|
20231123,122300,269699510,13810,13810,13810,13810,35
|
|
20231123,122200,269216160,13800,13810,13810,13800,34
|
|
20231123,122100,268746810,13800,13800,13800,13800,19
|
|
20231123,122000,268484610,13800,13800,13800,13800,30
|
|
20231123,121900,268070610,13800,13800,13800,13800,55
|
|
20231123,121800,267311610,13800,13800,13800,13800,3
|
|
20231123,121700,267270210,13800,13800,13800,13800,45
|
|
20231123,121600,266649210,13790,13790,13790,13790,38
|
|
20231123,121500,266125190,13800,13800,13800,13800,23
|
|
20231123,121400,265807790,13800,13780,13800,13770,279
|
|
20231123,121300,261959720,13780,13790,13790,13780,21
|
|
20231123,121200,261670230,13790,13740,13790,13740,165
|
|
20231123,121100,259399590,13740,13750,13750,13740,89
|
|
20231123,121000,258176450,13750,13750,13750,13750,21
|
|
20231123,120900,257887700,13760,13760,13760,13760,0
|
|
20231123,120800,257887700,13760,13760,13760,13760,22
|
|
20231123,120700,257584980,13770,13770,13770,13770,23
|
|
20231123,120600,257268270,13780,13780,13780,13780,0
|
|
20231123,120500,257268270,13780,13780,13780,13780,0
|
|
20231123,120400,257268270,13780,13780,13780,13780,2
|
|
20231123,120300,257240710,13780,13780,13780,13780,35
|
|
20231123,120200,256758410,13790,13790,13790,13790,2
|
|
20231123,120100,256730830,13790,13790,13790,13790,6
|
|
20231123,120000,256648090,13790,13790,13790,13790,0
|
|
20231123,115900,256648090,13790,13790,13790,13790,16
|
|
20231123,115800,256427450,13800,13810,13810,13800,21
|
|
20231123,115700,256137520,13810,13810,13810,13810,21
|
|
20231123,115600,255847510,13810,13730,13810,13730,418
|
|
20231123,115500,250085200,13730,13740,13740,13730,40
|
|
20231123,115400,249535940,13750,13750,13750,13750,0
|
|
20231123,115300,249535940,13750,13750,13750,13750,12
|
|
20231123,115200,249370940,13760,13760,13760,13760,12
|
|
20231123,115100,249205820,13770,13760,13770,13760,141
|
|
20231123,115000,247264360,13770,13770,13770,13770,0
|
|
20231123,114900,247264360,13770,13770,13770,13770,0
|
|
20231123,114800,247264360,13770,13770,13770,13770,4
|
|
20231123,114700,247209280,13770,13770,13770,13770,0
|
|
20231123,114600,247209280,13770,13770,13770,13770,0
|
|
20231123,114500,247209280,13770,13770,13770,13770,11
|
|
20231123,114400,247057810,13780,13780,13780,13780,0
|
|
20231123,114300,247057810,13780,13780,13780,13780,0
|
|
20231123,114200,247057810,13780,13780,13780,13780,10
|
|
20231123,114100,246920010,13780,13760,13780,13760,507
|
|
20231123,114000,239933980,13770,13770,13770,13770,19
|
|
20231123,113900,239672350,13770,13770,13770,13770,91
|
|
20231123,113800,238419280,13770,13780,13780,13770,24
|
|
20231123,113700,238088680,13790,13790,13790,13790,22
|
|
20231123,113600,237785300,13790,13790,13790,13790,0
|
|
20231123,113500,237785300,13790,13780,13790,13780,46
|
|
20231123,113400,237151300,13780,13790,13790,13780,24
|
|
20231123,113300,236820380,13790,13790,13790,13780,56
|
|
20231123,113200,236048250,13790,13790,13800,13790,23
|
|
20231123,113100,235731070,13790,13740,13800,13740,160
|
|
20231123,113000,233530100,13740,13740,13740,13740,3
|
|
20231123,112900,233488880,13740,13740,13740,13740,0
|
|
20231123,112800,233488880,13740,13740,13740,13730,18
|
|
20231123,112700,233241680,13740,13780,13780,13680,42
|
|
20231123,112600,232665040,13780,13790,13790,13780,19
|
|
20231123,112500,232403180,13790,13720,13810,13720,270
|
|
20231123,112400,228687670,13720,13720,13720,13720,79
|
|
20231123,112300,227603790,13730,13740,13740,13730,6
|
|
20231123,112200,227521400,13740,13740,13740,13740,10
|
|
20231123,112100,227384000,13750,13760,13760,13720,118
|
|
20231123,112000,225763510,13770,13770,13770,13770,1
|
|
20231123,111900,225749740,13780,13780,13780,13780,0
|
|
20231123,111800,225749740,13780,13780,13780,13780,12
|
|
20231123,111700,225584380,13790,13790,13790,13790,16
|
|
20231123,111600,225363740,13800,13800,13800,13790,28
|
|
20231123,111500,224977360,13800,13730,13800,13730,154
|
|
20231123,111400,222861150,13730,13730,13730,13730,0
|
|
20231123,111300,222861150,13730,13730,13730,13730,50
|
|
20231123,111200,222174650,13730,13730,13730,13730,0
|
|
20231123,111100,222174650,13730,13740,13740,13730,32
|
|
20231123,111000,221735260,13730,13730,13730,13730,41
|
|
20231123,110900,221172330,13730,13730,13730,13730,12
|
|
20231123,110800,221007570,13730,13730,13730,13730,5
|
|
20231123,110700,220938920,13730,13730,13730,13730,74
|
|
20231123,110600,219922900,13730,13720,13730,13720,30
|
|
20231123,110500,219511250,13730,13720,13730,13720,207
|
|
20231123,110400,216669420,13720,13760,13760,13720,136
|
|
20231123,110300,214803200,13760,13800,13800,13760,213
|
|
20231123,110200,211864670,13810,13820,13820,13800,33
|
|
20231123,110100,211408960,13820,13830,13830,13820,10
|
|
20231123,110000,211270710,13830,13840,13840,13830,7
|
|
20231123,105900,211173880,13840,13840,13840,13840,0
|
|
20231123,105800,211173880,13840,13840,13840,13840,0
|
|
20231123,105700,211173880,13840,13850,13850,13840,23
|
|
20231123,105600,210855380,13860,13860,13860,13860,18
|
|
20231123,105500,210605900,13870,13870,13870,13870,0
|
|
20231123,105400,210605900,13870,13860,13880,13860,567
|
|
20231123,105300,202739430,13860,13810,13860,13810,1558
|
|
20231123,105200,181196210,13820,13810,13820,13810,195
|
|
20231123,105100,178501330,13820,13820,13820,13810,5
|
|
20231123,105000,178432240,13820,13810,13820,13810,65
|
|
20231123,104900,177534520,13810,13810,13810,13810,16
|
|
20231123,104800,177313560,13820,13820,13820,13820,505
|
|
20231123,104700,170334460,13820,13810,13820,13810,437
|
|
20231123,104600,164295200,13810,13790,13820,13780,2407
|
|
20231123,104500,131047290,13790,13790,13790,13790,58
|
|
20231123,104400,130247470,13790,13790,13790,13790,217
|
|
20231123,104300,127255040,13790,13780,13790,13770,657
|
|
20231123,104200,118200520,13780,13730,13780,13730,234
|
|
20231123,104100,114986050,13730,13730,13730,13730,34
|
|
20231123,104000,114519230,13730,13800,13800,13730,704
|
|
20231123,103900,104844990,13800,13800,13820,13780,735
|
|
20231123,103800,94693910,13810,13830,13830,13800,52
|
|
20231123,103700,93975090,13800,13760,13800,13750,890
|
|
20231123,103600,81713480,13760,13710,13760,13710,252
|
|
20231123,103500,78251680,13710,13700,13710,13700,50
|
|
20231123,103400,77566510,13700,13700,13700,13700,6
|
|
20231123,103300,77484310,13710,13690,13710,13680,427
|
|
20231123,103200,71639300,13690,13660,13690,13660,47
|
|
20231123,103100,70996310,13670,13660,13670,13660,61
|
|
20231123,103000,70162730,13650,13660,13660,13650,10
|
|
20231123,102900,70026180,13660,13660,13660,13660,67
|
|
20231123,102800,69110960,13670,13670,13670,13670,6
|
|
20231123,102700,69028940,13680,13680,13690,13680,38
|
|
20231123,102600,68509000,13690,13690,13690,13690,11
|
|
20231123,102500,68358410,13690,13690,13690,13690,0
|
|
20231123,102400,68358410,13690,13690,13690,13690,8
|
|
20231123,102300,68248890,13690,13690,13690,13690,44
|
|
20231123,102200,67646530,13690,13700,13700,13690,24
|
|
20231123,102100,67317930,13700,13690,13700,13690,6
|
|
20231123,102000,67235750,13690,13680,13690,13680,109
|
|
20231123,101900,65744540,13690,13690,13690,13690,1
|
|
20231123,101800,65730850,13680,13670,13680,13670,102
|
|
20231123,101700,64335830,13680,13690,13690,13680,55
|
|
20231123,101600,63583030,13690,13690,13690,13690,20
|
|
20231123,101500,63309230,13690,13640,13690,13640,342
|
|
20231123,101400,58631400,13640,13580,13640,13580,537
|
|
20231123,101300,51326100,13570,13550,13570,13550,524
|
|
20231123,101200,44216100,13550,13550,13550,13550,0
|
|
20231123,101100,44216100,13550,13550,13550,13550,76
|
|
20231123,101000,43186300,13550,13550,13550,13550,9
|
|
20231123,100900,43064350,13540,13540,13540,13540,5
|
|
20231123,100800,42996650,13540,13540,13540,13540,116
|
|
20231123,100700,41426010,13540,13540,13540,13540,139
|
|
20231123,100600,39543950,13550,13550,13550,13550,0
|
|
20231123,100500,39543950,13550,13550,13550,13550,0
|
|
20231123,100400,39543950,13550,13550,13550,13550,0
|
|
20231123,100300,39543950,13550,13550,13550,13550,43
|
|
20231123,100200,38961300,13550,13550,13550,13550,48
|
|
20231123,100100,38310900,13580,13580,13580,13580,0
|
|
20231123,100000,38310900,13580,13580,13580,13580,0
|
|
20231123,095900,38310900,13580,13580,13580,13580,10
|
|
20231123,095800,38175100,13580,13580,13580,13580,0
|
|
20231123,095700,38175100,13580,13580,13580,13580,0
|
|
20231123,095600,38175100,13580,13580,13580,13580,0
|
|
20231123,095500,38175100,13580,13580,13580,13580,0
|
|
20231123,095400,38175100,13580,13580,13580,13580,0
|
|
20231123,095300,38175100,13580,13580,13580,13580,2
|
|
20231123,095200,38147940,13580,13580,13580,13580,0
|
|
20231123,095100,38147940,13580,13580,13580,13580,0
|
|
20231123,095000,38147940,13580,13580,13580,13580,0
|
|
20231123,094900,38147940,13580,13580,13580,13580,0
|
|
20231123,094800,38147940,13580,13580,13580,13580,0
|
|
20231123,094700,38147940,13580,13580,13580,13580,1
|
|
20231123,094600,38134360,13580,13570,13580,13570,3
|
|
20231123,094500,38093630,13540,13540,13540,13540,0
|
|
20231123,094400,38093630,13540,13540,13540,13540,33
|
|
20231123,094300,37646810,13530,13530,13530,13530,0
|
|
20231123,094200,37646810,13530,13530,13540,13530,235
|
|
20231123,094100,34467190,13540,13540,13540,13540,0
|
|
20231123,094000,34467190,13540,13540,13540,13540,0
|
|
20231123,093900,34467190,13540,13540,13540,13540,0
|
|
20231123,093800,34467190,13540,13540,13540,13540,293
|
|
20231123,093700,30499970,13550,13550,13550,13550,33
|
|
20231123,093600,30052820,13550,13550,13550,13550,28
|
|
20231123,093500,29673420,13550,13550,13550,13550,136
|
|
20231123,093400,27830620,13550,13550,13550,13550,4
|
|
20231123,093300,27776420,13590,13590,13590,13590,34
|
|
20231123,093200,27314360,13590,13590,13590,13590,20
|
|
20231123,093100,27042560,13550,13520,13550,13520,217
|
|
20231123,093000,24106710,13550,13550,13550,13550,1
|
|
20231123,092900,24093160,13550,13550,13550,13550,0
|
|
20231123,092800,24093160,13550,13560,13560,13550,7
|
|
20231123,092700,23998270,13560,13570,13590,13560,42
|
|
20231123,092600,23428640,13570,13590,13590,13570,123
|
|
20231123,092500,21759310,13590,13590,13590,13590,0
|
|
20231123,092400,21759310,13590,13590,13590,13590,434
|
|
20231123,092300,15861250,13590,13580,13590,13580,73
|
|
20231123,092200,14869190,13590,13560,13590,13560,33
|
|
20231123,092100,14421290,13550,13560,13560,13550,12
|
|
20231123,092000,14258590,13560,13560,13560,13560,5
|
|
20231123,091900,14190790,13500,13500,13500,13500,0
|
|
20231123,091800,14190790,13500,13500,13500,13500,0
|
|
20231123,091700,14190790,13500,13500,13500,13500,16
|
|
20231123,091600,13974790,13510,13510,13510,13510,21
|
|
20231123,091500,13691080,13500,13530,13530,13500,260
|
|
20231123,091400,10179520,13530,13530,13530,13530,14
|
|
20231123,091300,9990100,13530,13530,13530,13530,0
|
|
20231123,091200,9990100,13530,13540,13540,13530,44
|
|
20231123,091100,9394770,13530,13540,13540,13530,131
|
|
20231123,091000,7621640,13540,13540,13540,13540,0
|
|
20231123,090900,7621640,13540,13540,13540,13540,0
|
|
20231123,090800,7621640,13540,13550,13550,13540,400
|
|
20231123,090700,2205530,13540,13540,13540,13540,0
|
|
20231123,090600,2205530,13540,13540,13540,13540,0
|
|
20231123,090500,2205530,13540,13540,13540,13540,0
|
|
20231123,090400,2205530,13540,13550,13550,13540,10
|
|
20231123,090300,2070110,13620,13620,13620,13620,0
|
|
20231123,090200,2070110,13620,13620,13620,13620,6
|
|
20231123,090100,1988390,13560,13560,13560,13560,20
|
|
20231123,090000,1717190,13560,13630,13630,13560,126
|