655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,195100,3914397720,16840,16840,16840,16840,0
|
|
20231128,195000,3914397720,16840,16840,16840,16840,0
|
|
20231128,194900,3914397720,16840,16840,16840,16840,0
|
|
20231128,194800,3914397720,16840,16840,16840,16840,0
|
|
20231128,194700,3914397720,16840,16840,16840,16840,0
|
|
20231128,194600,3914397720,16840,16840,16840,16840,0
|
|
20231128,194500,3914397720,16840,16840,16840,16840,0
|
|
20231128,194400,3914397720,16840,16840,16840,16840,0
|
|
20231128,194300,3914397720,16840,16840,16840,16840,0
|
|
20231128,194200,3914397720,16840,16840,16840,16840,0
|
|
20231128,194100,3914397720,16840,16840,16840,16840,0
|
|
20231128,194000,3914397720,16840,16840,16840,16840,0
|
|
20231128,193900,3914397720,16840,16840,16840,16840,0
|
|
20231128,193800,3914397720,16840,16840,16840,16840,0
|
|
20231128,193700,3914397720,16840,16840,16840,16840,0
|
|
20231128,193600,3914397720,16840,16840,16840,16840,0
|
|
20231128,193500,3914397720,16840,16840,16840,16840,0
|
|
20231128,193400,3914397720,16840,16840,16840,16840,0
|
|
20231128,193300,3914397720,16840,16840,16840,16840,0
|
|
20231128,193200,3914397720,16840,16840,16840,16840,0
|
|
20231128,193100,3914397720,16840,16840,16840,16840,0
|
|
20231128,193000,3914397720,16840,16840,16840,16840,0
|
|
20231128,192900,3914397720,16840,16840,16840,16840,0
|
|
20231128,192800,3914397720,16840,16840,16840,16840,0
|
|
20231128,192700,3914397720,16840,16840,16840,16840,0
|
|
20231128,192600,3914397720,16840,16840,16840,16840,0
|
|
20231128,192500,3914397720,16840,16840,16840,16840,0
|
|
20231128,192400,3914397720,16840,16840,16840,16840,0
|
|
20231128,192300,3914397720,16840,16840,16840,16840,0
|
|
20231128,192200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,192100,3914397720,16840,16840,16840,16840,0
|
|
20231128,192000,3914397720,16840,16840,16840,16840,0
|
|
20231128,191900,3914397720,16840,16840,16840,16840,0
|
|
20231128,191800,3914397720,16840,16840,16840,16840,0
|
|
20231128,191700,3914397720,16840,16840,16840,16840,0
|
|
20231128,191600,3914397720,16840,16840,16840,16840,0
|
|
20231128,191500,3914397720,16840,16840,16840,16840,0
|
|
20231128,191400,3914397720,16840,16840,16840,16840,0
|
|
20231128,191300,3914397720,16840,16840,16840,16840,0
|
|
20231128,191200,3914397720,16840,16840,16840,16840,0
|
|
20231128,191100,3914397720,16840,16840,16840,16840,0
|
|
20231128,191000,3914397720,16840,16840,16840,16840,0
|
|
20231128,190900,3914397720,16840,16840,16840,16840,0
|
|
20231128,190800,3914397720,16840,16840,16840,16840,0
|
|
20231128,190700,3914397720,16840,16840,16840,16840,0
|
|
20231128,190600,3914397720,16840,16840,16840,16840,0
|
|
20231128,190500,3914397720,16840,16840,16840,16840,0
|
|
20231128,190400,3914397720,16840,16840,16840,16840,0
|
|
20231128,190300,3914397720,16840,16840,16840,16840,0
|
|
20231128,190200,3914397720,16840,16840,16840,16840,0
|
|
20231128,190100,3914397720,16840,16840,16840,16840,0
|
|
20231128,190000,3914397720,16840,16840,16840,16840,0
|
|
20231128,185900,3914397720,16840,16840,16840,16840,0
|
|
20231128,185800,3914397720,16840,16840,16840,16840,0
|
|
20231128,185700,3914397720,16840,16840,16840,16840,0
|
|
20231128,185600,3914397720,16840,16840,16840,16840,0
|
|
20231128,185500,3914397720,16840,16840,16840,16840,0
|
|
20231128,185400,3914397720,16840,16840,16840,16840,0
|
|
20231128,185300,3914397720,16840,16840,16840,16840,0
|
|
20231128,185200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,185100,3914397720,16840,16840,16840,16840,0
|
|
20231128,185000,3914397720,16840,16840,16840,16840,0
|
|
20231128,184900,3914397720,16840,16840,16840,16840,0
|
|
20231128,184800,3914397720,16840,16840,16840,16840,0
|
|
20231128,184700,3914397720,16840,16840,16840,16840,0
|
|
20231128,184600,3914397720,16840,16840,16840,16840,0
|
|
20231128,184500,3914397720,16840,16840,16840,16840,0
|
|
20231128,184400,3914397720,16840,16840,16840,16840,0
|
|
20231128,184300,3914397720,16840,16840,16840,16840,0
|
|
20231128,184200,3914397720,16840,16840,16840,16840,0
|
|
20231128,184100,3914397720,16840,16840,16840,16840,0
|
|
20231128,184000,3914397720,16840,16840,16840,16840,0
|
|
20231128,183900,3914397720,16840,16840,16840,16840,0
|
|
20231128,183800,3914397720,16840,16840,16840,16840,0
|
|
20231128,183700,3914397720,16840,16840,16840,16840,0
|
|
20231128,183600,3914397720,16840,16840,16840,16840,0
|
|
20231128,183500,3914397720,16840,16840,16840,16840,0
|
|
20231128,183400,3914397720,16840,16840,16840,16840,0
|
|
20231128,183300,3914397720,16840,16840,16840,16840,0
|
|
20231128,183200,3914397720,16840,16840,16840,16840,0
|
|
20231128,183100,3914397720,16840,16840,16840,16840,0
|
|
20231128,183000,3914397720,16840,16840,16840,16840,0
|
|
20231128,182900,3914397720,16840,16840,16840,16840,0
|
|
20231128,182800,3914397720,16840,16840,16840,16840,0
|
|
20231128,182700,3914397720,16840,16840,16840,16840,0
|
|
20231128,182600,3914397720,16840,16840,16840,16840,0
|
|
20231128,182500,3914397720,16840,16840,16840,16840,0
|
|
20231128,182400,3914397720,16840,16840,16840,16840,0
|
|
20231128,182300,3914397720,16840,16840,16840,16840,0
|
|
20231128,182200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,182100,3914397720,16840,16840,16840,16840,0
|
|
20231128,182000,3914397720,16840,16840,16840,16840,0
|
|
20231128,181900,3914397720,16840,16840,16840,16840,0
|
|
20231128,181800,3914397720,16840,16840,16840,16840,0
|
|
20231128,181700,3914397720,16840,16840,16840,16840,0
|
|
20231128,181600,3914397720,16840,16840,16840,16840,0
|
|
20231128,181500,3914397720,16840,16840,16840,16840,0
|
|
20231128,181400,3914397720,16840,16840,16840,16840,0
|
|
20231128,181300,3914397720,16840,16840,16840,16840,0
|
|
20231128,181200,3914397720,16840,16840,16840,16840,0
|
|
20231128,181100,3914397720,16840,16840,16840,16840,0
|
|
20231128,181000,3914397720,16840,16840,16840,16840,0
|
|
20231128,180900,3914397720,16840,16840,16840,16840,0
|
|
20231128,180800,3914397720,16840,16840,16840,16840,0
|
|
20231128,180700,3914397720,16840,16840,16840,16840,0
|
|
20231128,180600,3914397720,16840,16840,16840,16840,0
|
|
20231128,180500,3914397720,16840,16840,16840,16840,0
|
|
20231128,180400,3914397720,16840,16840,16840,16840,0
|
|
20231128,180300,3914397720,16840,16840,16840,16840,0
|
|
20231128,180200,3914397720,16840,16840,16840,16840,0
|
|
20231128,180100,3914397720,16840,16840,16840,16840,0
|
|
20231128,180000,3914397720,16840,16840,16840,16840,0
|
|
20231128,175900,3914397720,16840,16840,16840,16840,0
|
|
20231128,175800,3914397720,16840,16840,16840,16840,0
|
|
20231128,175700,3914397720,16840,16840,16840,16840,0
|
|
20231128,175600,3914397720,16840,16840,16840,16840,0
|
|
20231128,175500,3914397720,16840,16840,16840,16840,0
|
|
20231128,175400,3914397720,16840,16840,16840,16840,0
|
|
20231128,175300,3914397720,16840,16840,16840,16840,0
|
|
20231128,175200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,175100,3914397720,16840,16840,16840,16840,0
|
|
20231128,175000,3914397720,16840,16840,16840,16840,0
|
|
20231128,174900,3914397720,16840,16840,16840,16840,0
|
|
20231128,174800,3914397720,16840,16840,16840,16840,0
|
|
20231128,174700,3914397720,16840,16840,16840,16840,0
|
|
20231128,174600,3914397720,16840,16840,16840,16840,0
|
|
20231128,174500,3914397720,16840,16840,16840,16840,0
|
|
20231128,174400,3914397720,16840,16840,16840,16840,0
|
|
20231128,174300,3914397720,16840,16840,16840,16840,0
|
|
20231128,174200,3914397720,16840,16840,16840,16840,0
|
|
20231128,174100,3914397720,16840,16840,16840,16840,0
|
|
20231128,174000,3914397720,16840,16840,16840,16840,0
|
|
20231128,173900,3914397720,16840,16840,16840,16840,0
|
|
20231128,173800,3914397720,16840,16840,16840,16840,0
|
|
20231128,173700,3914397720,16840,16840,16840,16840,0
|
|
20231128,173600,3914397720,16840,16840,16840,16840,0
|
|
20231128,173500,3914397720,16840,16840,16840,16840,0
|
|
20231128,173400,3914397720,16840,16840,16840,16840,0
|
|
20231128,173300,3914397720,16840,16840,16840,16840,0
|
|
20231128,173200,3914397720,16840,16840,16840,16840,0
|
|
20231128,173100,3914397720,16840,16840,16840,16840,0
|
|
20231128,173000,3914397720,16840,16840,16840,16840,0
|
|
20231128,172900,3914397720,16840,16840,16840,16840,0
|
|
20231128,172800,3914397720,16840,16840,16840,16840,0
|
|
20231128,172700,3914397720,16840,16840,16840,16840,0
|
|
20231128,172600,3914397720,16840,16840,16840,16840,0
|
|
20231128,172500,3914397720,16840,16840,16840,16840,0
|
|
20231128,172400,3914397720,16840,16840,16840,16840,0
|
|
20231128,172300,3914397720,16840,16840,16840,16840,0
|
|
20231128,172200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,172100,3914397720,16840,16840,16840,16840,0
|
|
20231128,172000,3914397720,16840,16840,16840,16840,0
|
|
20231128,171900,3914397720,16840,16840,16840,16840,0
|
|
20231128,171800,3914397720,16840,16840,16840,16840,0
|
|
20231128,171700,3914397720,16840,16840,16840,16840,0
|
|
20231128,171600,3914397720,16840,16840,16840,16840,0
|
|
20231128,171500,3914397720,16840,16840,16840,16840,0
|
|
20231128,171400,3914397720,16840,16840,16840,16840,0
|
|
20231128,171300,3914397720,16840,16840,16840,16840,0
|
|
20231128,171200,3914397720,16840,16840,16840,16840,0
|
|
20231128,171100,3914397720,16840,16840,16840,16840,0
|
|
20231128,171000,3914397720,16840,16840,16840,16840,0
|
|
20231128,170900,3914397720,16840,16840,16840,16840,0
|
|
20231128,170800,3914397720,16840,16840,16840,16840,0
|
|
20231128,170700,3914397720,16840,16840,16840,16840,0
|
|
20231128,170600,3914397720,16840,16840,16840,16840,0
|
|
20231128,170500,3914397720,16840,16840,16840,16840,0
|
|
20231128,170400,3914397720,16840,16840,16840,16840,0
|
|
20231128,170300,3914397720,16840,16840,16840,16840,0
|
|
20231128,170200,3914397720,16840,16840,16840,16840,0
|
|
20231128,170100,3914397720,16840,16840,16840,16840,0
|
|
20231128,170000,3914397720,16840,16840,16840,16840,0
|
|
20231128,165900,3914397720,16840,16840,16840,16840,0
|
|
20231128,165800,3914397720,16840,16840,16840,16840,0
|
|
20231128,165700,3914397720,16840,16840,16840,16840,0
|
|
20231128,165600,3914397720,16840,16840,16840,16840,0
|
|
20231128,165500,3914397720,16840,16840,16840,16840,0
|
|
20231128,165400,3914397720,16840,16840,16840,16840,0
|
|
20231128,165300,3914397720,16840,16840,16840,16840,0
|
|
20231128,165200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,165100,3914397720,16840,16840,16840,16840,0
|
|
20231128,165000,3914397720,16840,16840,16840,16840,0
|
|
20231128,164900,3914397720,16840,16840,16840,16840,0
|
|
20231128,164800,3914397720,16840,16840,16840,16840,0
|
|
20231128,164700,3914397720,16840,16840,16840,16840,0
|
|
20231128,164600,3914397720,16840,16840,16840,16840,0
|
|
20231128,164500,3914397720,16840,16840,16840,16840,0
|
|
20231128,164400,3914397720,16840,16840,16840,16840,0
|
|
20231128,164300,3914397720,16840,16840,16840,16840,0
|
|
20231128,164200,3914397720,16840,16840,16840,16840,0
|
|
20231128,164100,3914397720,16840,16840,16840,16840,0
|
|
20231128,164000,3914397720,16840,16840,16840,16840,0
|
|
20231128,163900,3914397720,16840,16840,16840,16840,0
|
|
20231128,163800,3914397720,16840,16840,16840,16840,0
|
|
20231128,163700,3914397720,16840,16840,16840,16840,0
|
|
20231128,163600,3914397720,16840,16840,16840,16840,0
|
|
20231128,163500,3914397720,16840,16840,16840,16840,0
|
|
20231128,163400,3914397720,16840,16840,16840,16840,0
|
|
20231128,163300,3914397720,16840,16840,16840,16840,0
|
|
20231128,163200,3914397720,16840,16840,16840,16840,0
|
|
20231128,163100,3914397720,16840,16840,16840,16840,0
|
|
20231128,163000,3914397720,16840,16840,16840,16840,0
|
|
20231128,162900,3914397720,16840,16840,16840,16840,0
|
|
20231128,162800,3914397720,16840,16840,16840,16840,0
|
|
20231128,162700,3914397720,16840,16840,16840,16840,0
|
|
20231128,162600,3914397720,16840,16840,16840,16840,0
|
|
20231128,162500,3914397720,16840,16840,16840,16840,0
|
|
20231128,162400,3914397720,16840,16840,16840,16840,0
|
|
20231128,162300,3914397720,16840,16840,16840,16840,0
|
|
20231128,162200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,162100,3914397720,16840,16840,16840,16840,0
|
|
20231128,162000,3914397720,16840,16840,16840,16840,0
|
|
20231128,161900,3914397720,16840,16840,16840,16840,0
|
|
20231128,161800,3914397720,16840,16840,16840,16840,0
|
|
20231128,161700,3914397720,16840,16840,16840,16840,0
|
|
20231128,161600,3914397720,16840,16840,16840,16840,0
|
|
20231128,161500,3914397720,16840,16840,16840,16840,0
|
|
20231128,161400,3914397720,16840,16840,16840,16840,0
|
|
20231128,161300,3914397720,16840,16840,16840,16840,0
|
|
20231128,161200,3914397720,16840,16840,16840,16840,0
|
|
20231128,161100,3914397720,16840,16840,16840,16840,0
|
|
20231128,161000,3914397720,16840,16840,16840,16840,0
|
|
20231128,160900,3914397720,16840,16840,16840,16840,0
|
|
20231128,160800,3914397720,16840,16840,16840,16840,0
|
|
20231128,160700,3914397720,16840,16840,16840,16840,0
|
|
20231128,160600,3914397720,16840,16840,16840,16840,0
|
|
20231128,160500,3914397720,16840,16840,16840,16840,0
|
|
20231128,160400,3914397720,16840,16840,16840,16840,0
|
|
20231128,160300,3914397720,16840,16840,16840,16840,0
|
|
20231128,160200,3914397720,16840,16840,16840,16840,0
|
|
20231128,160100,3914397720,16840,16840,16840,16840,0
|
|
20231128,160000,3914397720,16840,16840,16840,16840,0
|
|
20231128,155900,3914397720,16840,16840,16840,16840,0
|
|
20231128,155800,3914397720,16840,16840,16840,16840,0
|
|
20231128,155700,3914397720,16840,16840,16840,16840,0
|
|
20231128,155600,3914397720,16840,16840,16840,16840,0
|
|
20231128,155500,3914397720,16840,16840,16840,16840,0
|
|
20231128,155400,3914397720,16840,16840,16840,16840,0
|
|
20231128,155300,3914397720,16840,16840,16840,16840,0
|
|
20231128,155200,3914397720,16840,16840,16840,16840,1964
|
|
20231128,155100,3914397720,16840,16840,16840,16840,0
|
|
20231128,155000,3914397720,16840,16840,16840,16840,0
|
|
20231128,154900,3914397720,16840,16840,16840,16840,0
|
|
20231128,154800,3914397720,16840,16840,16840,16840,0
|
|
20231128,154700,3914397720,16840,16840,16840,16840,0
|
|
20231128,154600,3914397720,16840,16840,16840,16840,0
|
|
20231128,154500,3914397720,16840,16840,16840,16840,0
|
|
20231128,154400,3914397720,16840,16840,16840,16840,0
|
|
20231128,154300,3914397720,16840,16840,16840,16840,0
|
|
20231128,154200,3914397720,16840,16840,16840,16840,0
|
|
20231128,154100,3914397720,16840,16840,16840,16840,0
|
|
20231128,154000,3914397720,16840,16840,16840,16840,0
|
|
20231128,153900,3914397720,16840,16840,16840,16840,0
|
|
20231128,153800,3914397720,16840,16840,16840,16840,0
|
|
20231128,153700,3914397720,16840,16840,16840,16840,0
|
|
20231128,153600,3914397720,16840,16840,16840,16840,0
|
|
20231128,153500,3914397720,16840,16840,16840,16840,0
|
|
20231128,153400,3914397720,16840,16840,16840,16840,0
|
|
20231128,153300,3914397720,16840,16840,16840,16840,0
|
|
20231128,153200,3914397720,16840,16840,16840,16840,0
|
|
20231128,153100,3914397720,16840,16840,16840,16840,0
|
|
20231128,153000,3914397720,16840,16840,16840,16840,1964
|
|
20231128,152900,3881323960,16810,16810,16810,16810,0
|
|
20231128,152800,3881323960,16810,16810,16810,16810,0
|
|
20231128,152700,3881323960,16810,16810,16810,16810,0
|
|
20231128,152600,3881323960,16810,16810,16810,16810,0
|
|
20231128,152500,3881323960,16810,16810,16810,16810,0
|
|
20231128,152400,3881323960,16810,16810,16810,16810,0
|
|
20231128,152300,3881323960,16810,16810,16810,16810,0
|
|
20231128,152200,3881323960,16810,16810,16810,16810,0
|
|
20231128,152100,3881323960,16810,16810,16810,16810,0
|
|
20231128,152000,3881323960,16810,16810,16810,16810,0
|
|
20231128,151900,3881323960,16810,16840,16840,16810,1265
|
|
20231128,151800,3860050600,16840,16820,16840,16820,109
|
|
20231128,151700,3858216650,16820,16840,16850,16820,390
|
|
20231128,151600,3851650610,16840,16850,16850,16840,410
|
|
20231128,151500,3844746110,16850,16850,16850,16850,172
|
|
20231128,151400,3841847910,16850,16870,16870,16850,700
|
|
20231128,151300,3830048530,16870,16850,16870,16840,826
|
|
20231128,151200,3816127000,16850,16850,16850,16840,187
|
|
20231128,151100,3812977050,16850,16860,16860,16840,584
|
|
20231128,151000,3803134380,16860,16870,16870,16860,341
|
|
20231128,150900,3797381720,16880,16880,16880,16880,239
|
|
20231128,150800,3793347400,16890,16900,16900,16890,219
|
|
20231128,150700,3789648060,16900,16900,16900,16900,286
|
|
20231128,150600,3784814660,16900,16920,16920,16900,2621
|
|
20231128,150500,3740501480,16920,16930,16930,16920,249
|
|
20231128,150400,3736287270,16930,16930,16930,16930,36
|
|
20231128,150300,3735677790,16930,16940,16940,16930,877
|
|
20231128,150200,3720829090,16940,16960,16960,16940,1304
|
|
20231128,150100,3698731520,16960,16960,16960,16960,123
|
|
20231128,150000,3696645440,16970,16960,16970,16960,5
|
|
20231128,145900,3696560630,16950,16960,16960,16950,116
|
|
20231128,145800,3694593480,16960,16980,16980,16960,284
|
|
20231128,145700,3689772180,16980,16980,16980,16980,100
|
|
20231128,145600,3688074180,16970,16950,16970,16950,205
|
|
20231128,145500,3684595440,16960,16960,16960,16960,33
|
|
20231128,145400,3684035760,16950,16950,16950,16950,302
|
|
20231128,145300,3678916860,16950,16960,16970,16950,345
|
|
20231128,145200,3673065550,16960,16960,16960,16960,149
|
|
20231128,145100,3670538510,16970,16960,16970,16960,203
|
|
20231128,145000,3667095290,16960,16960,16970,16960,123
|
|
20231128,144900,3665008870,16950,16970,16970,16950,126
|
|
20231128,144800,3662872890,16950,16950,16960,16950,418
|
|
20231128,144700,3655787440,16950,16970,16970,16950,68
|
|
20231128,144600,3654634740,16970,16970,16970,16970,50
|
|
20231128,144500,3653786240,16970,16950,16970,16950,483
|
|
20231128,144400,3645598730,16950,16950,16970,16940,2366
|
|
20231128,144300,3605495290,16950,16960,16980,16950,1016
|
|
20231128,144200,3588265520,16960,16990,16990,16960,45
|
|
20231128,144100,3587501300,16960,16960,16960,16960,86
|
|
20231128,144000,3586042740,16980,16980,16980,16980,34
|
|
20231128,143900,3585465420,16970,16970,16970,16970,1
|
|
20231128,143800,3585448450,16970,16990,17000,16970,675
|
|
20231128,143700,3573983890,17000,17020,17020,17000,149
|
|
20231128,143600,3571449570,17010,17010,17010,17010,212
|
|
20231128,143500,3567843450,17010,17000,17010,17000,44
|
|
20231128,143400,3567095100,17000,17010,17010,17000,10
|
|
20231128,143300,3566925090,17010,17000,17010,17000,25
|
|
20231128,143200,3566500080,16990,17010,17010,16990,39
|
|
20231128,143100,3565836790,17020,17020,17020,17020,0
|
|
20231128,143000,3565836790,17020,17030,17040,16990,505
|
|
20231128,142900,3557249790,17030,17030,17030,17030,30
|
|
20231128,142800,3556738890,17040,17000,17040,17000,160
|
|
20231128,142700,3554017830,17000,17020,17020,17000,83
|
|
20231128,142600,3552605920,17010,17010,17030,17010,28
|
|
20231128,142500,3552129620,17040,17040,17040,17040,37
|
|
20231128,142400,3551499140,17040,17040,17040,17040,105
|
|
20231128,142300,3549709940,17040,17040,17040,17040,34
|
|
20231128,142200,3549130580,17040,17010,17040,17010,7
|
|
20231128,142100,3549011450,17000,17010,17010,17000,30
|
|
20231128,142000,3548501340,16990,17000,17000,16990,480
|
|
20231128,141900,3540342520,17000,17000,17000,17000,6
|
|
20231128,141800,3540240520,17000,17000,17000,17000,61
|
|
20231128,141700,3539203520,17010,17000,17010,17000,18
|
|
20231128,141600,3538897510,17000,16990,17000,16990,675
|
|
20231128,141500,3527425510,17000,17000,17000,17000,156
|
|
20231128,141400,3524773510,17000,16990,17000,16990,22
|
|
20231128,141300,3524399700,16990,17000,17000,16990,431
|
|
20231128,141200,3517072910,17000,16980,17000,16980,108
|
|
20231128,141100,3515238600,16990,17000,17000,16990,63
|
|
20231128,141000,3514168220,16990,17010,17010,16990,345
|
|
20231128,140900,3508304700,17000,17020,17020,17000,95
|
|
20231128,140800,3506688950,17020,17020,17030,17020,168
|
|
20231128,140700,3503828570,17020,17000,17020,17000,92
|
|
20231128,140600,3502263140,17010,17010,17010,17010,35
|
|
20231128,140500,3501667790,17010,17030,17030,17010,43
|
|
20231128,140400,3500936260,17030,17030,17030,17030,85
|
|
20231128,140300,3499488710,17040,17040,17040,17040,50
|
|
20231128,140200,3498636710,17040,17040,17040,17040,44
|
|
20231128,140100,3497886950,17040,17040,17040,17040,24
|
|
20231128,140000,3497477990,17040,17010,17040,17010,1097
|
|
20231128,135900,3478796020,17010,17010,17020,17010,495
|
|
20231128,135800,3470372500,17010,17000,17010,17000,402
|
|
20231128,135700,3463538490,17000,16980,17000,16980,50
|
|
20231128,135600,3462689020,17000,17000,17000,16990,27
|
|
20231128,135500,3462230210,17000,16990,17000,16990,1807
|
|
20231128,135400,3431511230,17000,16980,17000,16980,370
|
|
20231128,135300,3425225720,16970,16960,16970,16960,277
|
|
20231128,135200,3420525230,16970,16970,16970,16960,119
|
|
20231128,135100,3418506580,16960,16970,16970,16960,313
|
|
20231128,135000,3413198090,16970,16970,16970,16960,47
|
|
20231128,134900,3412400610,16960,16970,16970,16960,106
|
|
20231128,134800,3410602500,16960,16960,16970,16960,83
|
|
20231128,134700,3409194810,16970,16960,16970,16960,218
|
|
20231128,134600,3405497160,16970,16960,16970,16960,193
|
|
20231128,134500,3402223850,16970,16970,16970,16960,114
|
|
20231128,134400,3400289460,16970,16980,16980,16970,152
|
|
20231128,134300,3397709680,16980,16970,16980,16970,223
|
|
20231128,134200,3393925340,16980,16970,16980,16970,147
|
|
20231128,134100,3391429680,16980,16980,16980,16970,70
|
|
20231128,134000,3390241270,16980,16980,16980,16970,155
|
|
20231128,133900,3387610470,16980,16980,16980,16980,38
|
|
20231128,133800,3386965230,16970,16970,16970,16970,11
|
|
20231128,133700,3386778560,16970,16970,16980,16970,480
|
|
20231128,133600,3378632620,16970,16970,16980,16970,54
|
|
20231128,133500,3377715810,16970,16970,16970,16960,245
|
|
20231128,133400,3373559650,16970,16970,16970,16960,71
|
|
20231128,133300,3372354980,16970,16970,16970,16950,614
|
|
20231128,133200,3361947520,16960,16970,16970,16960,394
|
|
20231128,133100,3355264340,16980,16960,16980,16960,350
|
|
20231128,133000,3349327320,16960,16960,16960,16950,132
|
|
20231128,132900,3347089290,16960,16960,16960,16950,621
|
|
20231128,132800,3336562030,16960,16960,16970,16960,61
|
|
20231128,132700,3335526970,16970,16970,16970,16960,165
|
|
20231128,132600,3332728080,16960,16970,16970,16960,105
|
|
20231128,132500,3330946730,16980,16980,16980,16950,746
|
|
20231128,132400,3318298580,16980,16950,16980,16950,189
|
|
20231128,132300,3315093520,16950,16970,16980,16950,135
|
|
20231128,132200,3312805040,16980,16970,16980,16950,683
|
|
20231128,132100,3301223950,16950,16960,16970,16950,355
|
|
20231128,132000,3295204760,16960,16950,16960,16950,527
|
|
20231128,131900,3286268650,16960,16960,16960,16950,1169
|
|
20231128,131800,3266442600,16960,16950,16960,16950,942
|
|
20231128,131700,3250475690,16960,16960,16960,16960,37
|
|
20231128,131600,3249848170,16960,16950,16960,16950,483
|
|
20231128,131500,3241659720,16950,16950,16960,16950,984
|
|
20231128,131400,3224979910,16950,16960,16960,16950,580
|
|
20231128,131300,3215143570,16950,16980,16980,16950,1127
|
|
20231128,131200,3196023140,16980,16980,16980,16970,93
|
|
20231128,131100,3194444390,16970,16970,16980,16970,310
|
|
20231128,131000,3189183330,16970,16970,16990,16970,308
|
|
20231128,130900,3183956170,16970,16980,16990,16970,82
|
|
20231128,130800,3182563850,16980,17000,17000,16980,24
|
|
20231128,130700,3182156180,17010,16990,17010,16980,411
|
|
20231128,130600,3175176270,17000,17010,17010,17000,48
|
|
20231128,130500,3174359890,17000,17010,17020,17000,110
|
|
20231128,130400,3172488050,17010,16990,17020,16990,515
|
|
20231128,130300,3163727790,16990,16980,16990,16950,1134
|
|
20231128,130200,3144489030,16980,16970,16980,16960,422
|
|
20231128,130100,3137331580,16970,17000,17000,16970,94
|
|
20231128,130000,3135736230,17000,17000,17020,16970,551
|
|
20231128,125900,3126368270,16980,17020,17020,16980,510
|
|
20231128,125800,3117702550,17000,17020,17020,17000,23
|
|
20231128,125700,3117311430,17020,17010,17030,16990,541
|
|
20231128,125600,3108109690,17030,17050,17060,17020,1279
|
|
20231128,125500,3086312440,17050,17040,17050,17040,105
|
|
20231128,125400,3084523230,17040,17030,17050,17030,280
|
|
20231128,125300,3079750640,17030,17040,17050,17030,625
|
|
20231128,125200,3069104450,17030,17020,17040,17020,173
|
|
20231128,125100,3066158930,17020,16990,17020,16990,163
|
|
20231128,125000,3063387670,17000,16960,17000,16960,407
|
|
20231128,124900,3056469300,16960,16980,17000,16960,411
|
|
20231128,124800,3049490610,17000,17010,17020,17000,197
|
|
20231128,124700,3046141080,17000,16950,17000,16950,1699
|
|
20231128,124600,3017324810,16980,17030,17030,16950,5048
|
|
20231128,124500,2931581810,17030,17070,17070,17030,1104
|
|
20231128,124400,2912762430,17080,17100,17120,17080,948
|
|
20231128,124300,2896559710,17100,17110,17120,17100,4359
|
|
20231128,124200,2822005880,17110,17100,17160,17100,2179
|
|
20231128,124100,2784666510,17100,17130,17160,17090,3332
|
|
20231128,124000,2727657960,17130,17140,17170,17110,2538
|
|
20231128,123900,2684185370,17140,17200,17220,17140,2681
|
|
20231128,123800,2638117770,17200,17120,17200,17110,4222
|
|
20231128,123700,2565662100,17110,17200,17200,17080,8372
|
|
20231128,123600,2422109910,17200,17230,17300,17130,22632
|
|
20231128,123500,2031722980,17200,16960,17300,16950,40081
|
|
20231128,123400,1343424720,16960,16990,17000,16940,593
|
|
20231128,123300,1333362820,16970,17040,17040,16960,784
|
|
20231128,123200,1320054760,17040,16830,17050,16830,11693
|
|
20231128,123100,1121819850,16830,16830,16850,16830,265
|
|
20231128,123000,1117357580,16830,16780,16830,16780,4593
|
|
20231128,122900,1040201030,16780,16790,16790,16780,61
|
|
20231128,122800,1039177330,16790,16780,16790,16780,319
|
|
20231128,122700,1033821980,16780,16780,16780,16780,93
|
|
20231128,122600,1032261440,16780,16780,16780,16780,803
|
|
20231128,122500,1018787100,16750,16740,16750,16740,996
|
|
20231128,122400,1002104940,16730,16720,16730,16720,41
|
|
20231128,122300,1001419240,16720,16720,16720,16720,4
|
|
20231128,122200,1001352360,16720,16720,16720,16720,46
|
|
20231128,122100,1000583240,16720,16710,16730,16710,95
|
|
20231128,122000,998994420,16730,16730,16730,16730,0
|
|
20231128,121900,998994420,16730,16730,16730,16730,100
|
|
20231128,121800,997321420,16730,16650,16730,16640,2988
|
|
20231128,121700,947491980,16640,16640,16640,16640,19
|
|
20231128,121600,947175820,16650,16650,16650,16650,73
|
|
20231128,121500,945960370,16650,16650,16650,16650,10
|
|
20231128,121400,945793870,16650,16650,16650,16650,1
|
|
20231128,121300,945777220,16640,16640,16640,16640,24
|
|
20231128,121200,945377860,16650,16640,16650,16640,170
|
|
20231128,121100,942547460,16640,16640,16640,16640,5
|
|
20231128,121000,942464260,16640,16650,16650,16640,91
|
|
20231128,120900,940949600,16650,16650,16650,16650,18
|
|
20231128,120800,940649900,16660,16650,16660,16650,53
|
|
20231128,120700,939766950,16640,16640,16640,16640,87
|
|
20231128,120600,938319270,16640,16630,16640,16630,33
|
|
20231128,120500,937770340,16640,16640,16650,16640,78
|
|
20231128,120400,936471790,16640,16640,16640,16640,2
|
|
20231128,120300,936438510,16640,16640,16640,16640,20
|
|
20231128,120200,936105710,16640,16640,16640,16640,26
|
|
20231128,120100,935673070,16640,16640,16640,16640,204
|
|
20231128,120000,932278510,16650,16650,16650,16650,44
|
|
20231128,115900,931545910,16650,16650,16650,16650,19
|
|
20231128,115800,931229560,16640,16650,16650,16640,3
|
|
20231128,115700,931179630,16650,16650,16650,16650,19
|
|
20231128,115600,930863280,16650,16660,16660,16650,83
|
|
20231128,115500,929480860,16660,16660,16670,16660,20
|
|
20231128,115400,929147650,16650,16650,16650,16650,0
|
|
20231128,115300,929147650,16650,16650,16650,16650,0
|
|
20231128,115200,929147650,16650,16650,16670,16650,309
|
|
20231128,115100,923997750,16650,16650,16650,16650,0
|
|
20231128,115000,923997750,16650,16650,16650,16650,3
|
|
20231128,114900,923947800,16670,16640,16670,16640,102
|
|
20231128,114800,922249130,16640,16640,16640,16640,59
|
|
20231128,114700,921267370,16630,16640,16640,16630,114
|
|
20231128,114600,919370600,16640,16640,16640,16640,9
|
|
20231128,114500,919220840,16640,16620,16640,16620,768
|
|
20231128,114400,906445240,16620,16630,16630,16620,39
|
|
20231128,114300,905796860,16640,16620,16640,16620,21
|
|
20231128,114200,905447820,16620,16640,16640,16620,74
|
|
20231128,114100,904216680,16640,16630,16640,16630,651
|
|
20231128,114000,893390540,16630,16640,16640,16630,391
|
|
20231128,113900,886888200,16640,16630,16640,16630,125
|
|
20231128,113800,884808210,16640,16650,16650,16640,52
|
|
20231128,113700,883942730,16660,16660,16660,16660,0
|
|
20231128,113600,883942730,16660,16630,16660,16630,183
|
|
20231128,113500,880897550,16640,16640,16640,16640,501
|
|
20231128,113400,872560910,16640,16650,16650,16640,112
|
|
20231128,113300,870697210,16650,16670,16670,16650,74
|
|
20231128,113200,869463840,16670,16670,16670,16670,13
|
|
20231128,113100,869247130,16670,16670,16670,16670,17
|
|
20231128,113000,868963740,16670,16670,16670,16670,65
|
|
20231128,112900,867880190,16640,16630,16640,16630,22
|
|
20231128,112800,867514130,16630,16650,16650,16630,124
|
|
20231128,112700,865451470,16650,16670,16680,16650,899
|
|
20231128,112600,850456490,16670,16560,16670,16560,227
|
|
20231128,112500,846686770,16570,16520,16600,16520,2477
|
|
20231128,112400,805648490,16510,16500,16510,16500,74
|
|
20231128,112300,804427110,16500,16490,16500,16490,1047
|
|
20231128,112200,787151810,16480,16480,16480,16480,13
|
|
20231128,112100,786937570,16480,16480,16480,16480,21
|
|
20231128,112000,786591490,16470,16470,16470,16470,33
|
|
20231128,111900,786047980,16460,16480,16480,16460,143
|
|
20231128,111800,783693190,16480,16480,16480,16480,6
|
|
20231128,111700,783594310,16470,16460,16470,16460,85
|
|
20231128,111600,782194410,16470,16470,16470,16470,60
|
|
20231128,111500,781206210,16480,16480,16480,16480,0
|
|
20231128,111400,781206210,16480,16470,16480,16470,80
|
|
20231128,111300,779888440,16480,16480,16480,16480,63
|
|
20231128,111200,778850200,16420,16420,16420,16420,0
|
|
20231128,111100,778850200,16420,16430,16430,16420,103
|
|
20231128,111000,777158930,16420,16490,16490,16420,64
|
|
20231128,110900,776103640,16480,16440,16480,16410,467
|
|
20231128,110800,768427600,16440,16430,16440,16430,150
|
|
20231128,110700,765962800,16440,16440,16440,16440,63
|
|
20231128,110600,764927080,16400,16420,16420,16400,460
|
|
20231128,110500,757378440,16420,16430,16430,16420,70
|
|
20231128,110400,756228730,16430,16430,16430,16430,42
|
|
20231128,110300,755538670,16420,16420,16420,16420,19
|
|
20231128,110200,755226690,16430,16430,16430,16430,0
|
|
20231128,110100,755226690,16430,16430,16430,16430,0
|
|
20231128,110000,755226690,16430,16430,16430,16420,84
|
|
20231128,105900,753846760,16430,16430,16430,16430,64
|
|
20231128,105800,752795240,16440,16420,16440,16410,104
|
|
20231128,105700,751087160,16430,16430,16430,16430,0
|
|
20231128,105600,751087160,16430,16410,16430,16410,230
|
|
20231128,105500,747309060,16440,16410,16440,16410,64
|
|
20231128,105400,746257090,16430,16430,16430,16430,264
|
|
20231128,105300,741919570,16430,16430,16430,16430,0
|
|
20231128,105200,741919570,16430,16430,16430,16430,0
|
|
20231128,105100,741919570,16430,16430,16430,16430,263
|
|
20231128,105000,737598480,16430,16440,16440,16430,99
|
|
20231128,104900,735971610,16440,16440,16440,16430,239
|
|
20231128,104800,732043740,16440,16430,16440,16430,230
|
|
20231128,104700,728263740,16410,16410,16410,16410,1
|
|
20231128,104600,728247330,16440,16440,16440,16440,0
|
|
20231128,104500,728247330,16440,16440,16440,16440,20
|
|
20231128,104400,727918530,16440,16440,16440,16440,342
|
|
20231128,104300,722296050,16440,16430,16440,16430,289
|
|
20231128,104200,717545990,16440,16440,16440,16440,0
|
|
20231128,104100,717545990,16440,16440,16440,16440,1
|
|
20231128,104000,717529550,16400,16410,16410,16400,499
|
|
20231128,103900,709342310,16410,16430,16430,16410,380
|
|
20231128,103800,703104630,16430,16430,16430,16430,20
|
|
20231128,103700,702776030,16430,16430,16440,16430,94
|
|
20231128,103600,701231550,16430,16430,16430,16430,87
|
|
20231128,103500,699802140,16440,16440,16440,16440,255
|
|
20231128,103400,695609940,16440,16440,16440,16440,100
|
|
20231128,103300,693965940,16440,16440,16440,16440,402
|
|
20231128,103200,687357060,16440,16440,16440,16440,8
|
|
20231128,103100,687225540,16440,16480,16490,16440,31
|
|
20231128,103000,686715090,16480,16440,16480,16440,200
|
|
20231128,102900,683427050,16440,16440,16440,16440,4
|
|
20231128,102800,683361290,16440,16430,16440,16430,2
|
|
20231128,102700,683328420,16430,16450,16450,16430,1050
|
|
20231128,102600,666069920,16450,16450,16450,16450,81
|
|
20231128,102500,664737470,16450,16480,16480,16450,50
|
|
20231128,102400,663913990,16480,16480,16480,16480,20
|
|
20231128,102300,663584390,16500,16500,16500,16500,0
|
|
20231128,102200,663584390,16500,16500,16500,16500,43
|
|
20231128,102100,662874890,16500,16480,16500,16480,103
|
|
20231128,102000,661177430,16470,16470,16470,16470,0
|
|
20231128,101900,661177430,16470,16430,16480,16430,565
|
|
20231128,101800,651884310,16430,16440,16450,16430,401
|
|
20231128,101700,645290780,16420,16440,16440,16420,183
|
|
20231128,101600,642282400,16440,16440,16440,16440,27
|
|
20231128,101500,641838520,16450,16410,16450,16410,2
|
|
20231128,101400,641805660,16410,16420,16420,16410,85
|
|
20231128,101300,640410050,16420,16430,16430,16420,119
|
|
20231128,101200,638455780,16420,16420,16420,16420,1166
|
|
20231128,101100,619310060,16420,16450,16450,16420,14
|
|
20231128,101000,619080120,16410,16460,16460,16410,239
|
|
20231128,100900,615149980,16460,16470,16470,16460,36
|
|
20231128,100800,614557370,16460,16460,16470,16450,200
|
|
20231128,100700,611265370,16460,16450,16460,16450,344
|
|
20231128,100600,605605910,16450,16350,16450,16350,321
|
|
20231128,100500,600346660,16330,16330,16330,16330,0
|
|
20231128,100400,600346660,16330,16360,16360,16330,1181
|
|
20231128,100300,581045440,16360,16380,16380,16360,349
|
|
20231128,100200,575331560,16380,16430,16430,16380,1519
|
|
20231128,100100,550411920,16440,16430,16440,16430,215
|
|
20231128,100000,546879270,16430,16460,16460,16430,1332
|
|
20231128,095900,524980560,16470,16470,16470,16470,139
|
|
20231128,095800,522691230,16470,16480,16480,16470,62
|
|
20231128,095700,521670080,16480,16490,16490,16470,112
|
|
20231128,095600,519823470,16490,16490,16490,16490,30
|
|
20231128,095500,519328770,16460,16480,16490,16460,1275
|
|
20231128,095400,498325120,16480,16480,16480,16480,151
|
|
20231128,095300,495836640,16470,16490,16490,16470,54
|
|
20231128,095200,494946740,16490,16500,16500,16490,159
|
|
20231128,095100,492323890,16510,16520,16520,16510,8
|
|
20231128,095000,492191760,16520,16500,16520,16500,19
|
|
20231128,094900,491878240,16500,16500,16500,16500,248
|
|
20231128,094800,487786240,16510,16560,16560,16500,923
|
|
20231128,094700,472521380,16570,16610,16610,16560,1687
|
|
20231128,094600,444534450,16610,16630,16640,16610,108
|
|
20231128,094500,442739050,16620,16610,16620,16610,228
|
|
20231128,094400,438950870,16620,16610,16620,16610,91
|
|
20231128,094300,437439350,16610,16610,16610,16610,11
|
|
20231128,094200,437256640,16610,16640,16640,16610,322
|
|
20231128,094100,431903710,16640,16640,16640,16640,129
|
|
20231128,094000,429757150,16640,16660,16660,16640,56
|
|
20231128,093900,428824740,16650,16650,16650,16650,56
|
|
20231128,093800,427892340,16650,16650,16650,16640,72
|
|
20231128,093700,426693710,16640,16650,16650,16640,395
|
|
20231128,093600,420120200,16650,16650,16660,16650,103
|
|
20231128,093500,418405240,16640,16650,16650,16640,1069
|
|
20231128,093400,400609870,16650,16660,16670,16650,2026
|
|
20231128,093300,366870280,16660,16660,16660,16650,152
|
|
20231128,093200,364338290,16660,16660,16660,16660,826
|
|
20231128,093100,350577130,16670,16670,16670,16670,535
|
|
20231128,093000,341658680,16680,16680,16690,16670,214
|
|
20231128,092900,338090100,16690,16670,16690,16670,235
|
|
20231128,092800,334170650,16670,16670,16670,16670,130
|
|
20231128,092700,332003550,16670,16670,16670,16670,169
|
|
20231128,092600,329186320,16670,16670,16670,16670,479
|
|
20231128,092500,321201390,16670,16670,16700,16670,646
|
|
20231128,092400,310432000,16670,16670,16700,16670,572
|
|
20231128,092300,300896160,16690,16690,16690,16690,24
|
|
20231128,092200,300495600,16690,16680,16690,16650,885
|
|
20231128,092100,285749130,16670,16700,16700,16670,1025
|
|
20231128,092000,268657750,16720,16700,16720,16700,558
|
|
20231128,091900,259328130,16750,16740,16750,16740,120
|
|
20231128,091800,257318640,16760,16690,16770,16680,85
|
|
20231128,091700,255899040,16770,16710,16770,16690,1673
|
|
20231128,091600,227956480,16800,16810,16810,16710,226
|
|
20231128,091500,224175380,16810,16760,16810,16720,3142
|
|
20231128,091400,171440040,16790,16820,16820,16760,123
|
|
20231128,091300,169375500,16840,16880,16880,16840,425
|
|
20231128,091200,162214240,16840,16760,16890,16760,2234
|
|
20231128,091100,124595870,16760,16710,16760,16710,1060
|
|
20231128,091000,106848560,16710,16740,16740,16710,111
|
|
20231128,090900,104993450,16700,16740,16740,16700,51
|
|
20231128,090800,104141310,16700,16700,16700,16700,30
|
|
20231128,090700,103640310,16710,16690,16710,16690,1143
|
|
20231128,090600,84554760,16690,16700,16750,16690,78
|
|
20231128,090500,83251570,16700,16710,16710,16700,1133
|
|
20231128,090400,64330140,16710,16780,16780,16710,210
|
|
20231128,090300,60812240,16780,16790,16790,16780,138
|
|
20231128,090200,58496580,16780,16830,16840,16780,1955
|
|
20231128,090100,25614840,16830,16800,16840,16800,731
|
|
20231128,090000,13316560,16800,16760,16800,16760,764
|