607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190400,766554040,19540,19540,19540,19540,802
|
|
20231128,190300,766554040,19540,19540,19540,19540,0
|
|
20231128,190200,766554040,19540,19540,19540,19540,0
|
|
20231128,190100,766554040,19540,19540,19540,19540,0
|
|
20231128,190000,766554040,19540,19540,19540,19540,0
|
|
20231128,185900,766554040,19540,19540,19540,19540,0
|
|
20231128,185800,766554040,19540,19540,19540,19540,0
|
|
20231128,185700,766554040,19540,19540,19540,19540,0
|
|
20231128,185600,766554040,19540,19540,19540,19540,0
|
|
20231128,185500,766554040,19540,19540,19540,19540,0
|
|
20231128,185400,766554040,19540,19540,19540,19540,0
|
|
20231128,185300,766554040,19540,19540,19540,19540,0
|
|
20231128,185200,766554040,19540,19540,19540,19540,0
|
|
20231128,185100,766554040,19540,19540,19540,19540,0
|
|
20231128,185000,766554040,19540,19540,19540,19540,0
|
|
20231128,184900,766554040,19540,19540,19540,19540,0
|
|
20231128,184800,766554040,19540,19540,19540,19540,0
|
|
20231128,184700,766554040,19540,19540,19540,19540,0
|
|
20231128,184600,766554040,19540,19540,19540,19540,0
|
|
20231128,184500,766554040,19540,19540,19540,19540,0
|
|
20231128,184400,766554040,19540,19540,19540,19540,0
|
|
20231128,184300,766554040,19540,19540,19540,19540,0
|
|
20231128,184200,766554040,19540,19540,19540,19540,0
|
|
20231128,184100,766554040,19540,19540,19540,19540,0
|
|
20231128,184000,766554040,19540,19540,19540,19540,0
|
|
20231128,183900,766554040,19540,19540,19540,19540,0
|
|
20231128,183800,766554040,19540,19540,19540,19540,0
|
|
20231128,183700,766554040,19540,19540,19540,19540,0
|
|
20231128,183600,766554040,19540,19540,19540,19540,0
|
|
20231128,183500,766554040,19540,19540,19540,19540,0
|
|
20231128,183400,766554040,19540,19540,19540,19540,802
|
|
20231128,183300,766554040,19540,19540,19540,19540,0
|
|
20231128,183200,766554040,19540,19540,19540,19540,0
|
|
20231128,183100,766554040,19540,19540,19540,19540,0
|
|
20231128,183000,766554040,19540,19540,19540,19540,0
|
|
20231128,182900,766554040,19540,19540,19540,19540,0
|
|
20231128,182800,766554040,19540,19540,19540,19540,0
|
|
20231128,182700,766554040,19540,19540,19540,19540,0
|
|
20231128,182600,766554040,19540,19540,19540,19540,0
|
|
20231128,182500,766554040,19540,19540,19540,19540,0
|
|
20231128,182400,766554040,19540,19540,19540,19540,0
|
|
20231128,182300,766554040,19540,19540,19540,19540,0
|
|
20231128,182200,766554040,19540,19540,19540,19540,0
|
|
20231128,182100,766554040,19540,19540,19540,19540,0
|
|
20231128,182000,766554040,19540,19540,19540,19540,0
|
|
20231128,181900,766554040,19540,19540,19540,19540,0
|
|
20231128,181800,766554040,19540,19540,19540,19540,0
|
|
20231128,181700,766554040,19540,19540,19540,19540,0
|
|
20231128,181600,766554040,19540,19540,19540,19540,0
|
|
20231128,181500,766554040,19540,19540,19540,19540,0
|
|
20231128,181400,766554040,19540,19540,19540,19540,0
|
|
20231128,181300,766554040,19540,19540,19540,19540,0
|
|
20231128,181200,766554040,19540,19540,19540,19540,0
|
|
20231128,181100,766554040,19540,19540,19540,19540,0
|
|
20231128,181000,766554040,19540,19540,19540,19540,0
|
|
20231128,180900,766554040,19540,19540,19540,19540,0
|
|
20231128,180800,766554040,19540,19540,19540,19540,0
|
|
20231128,180700,766554040,19540,19540,19540,19540,0
|
|
20231128,180600,766554040,19540,19540,19540,19540,0
|
|
20231128,180500,766554040,19540,19540,19540,19540,0
|
|
20231128,180400,766554040,19540,19540,19540,19540,802
|
|
20231128,180300,766554040,19540,19540,19540,19540,0
|
|
20231128,180200,766554040,19540,19540,19540,19540,0
|
|
20231128,180100,766554040,19540,19540,19540,19540,0
|
|
20231128,180000,766554040,19540,19540,19540,19540,0
|
|
20231128,175900,766554040,19540,19540,19540,19540,0
|
|
20231128,175800,766554040,19540,19540,19540,19540,0
|
|
20231128,175700,766554040,19540,19540,19540,19540,0
|
|
20231128,175600,766554040,19540,19540,19540,19540,0
|
|
20231128,175500,766554040,19540,19540,19540,19540,0
|
|
20231128,175400,766554040,19540,19540,19540,19540,0
|
|
20231128,175300,766554040,19540,19540,19540,19540,0
|
|
20231128,175200,766554040,19540,19540,19540,19540,0
|
|
20231128,175100,766554040,19540,19540,19540,19540,0
|
|
20231128,175000,766554040,19540,19540,19540,19540,0
|
|
20231128,174900,766554040,19540,19540,19540,19540,0
|
|
20231128,174800,766554040,19540,19540,19540,19540,0
|
|
20231128,174700,766554040,19540,19540,19540,19540,0
|
|
20231128,174600,766554040,19540,19540,19540,19540,0
|
|
20231128,174500,766554040,19540,19540,19540,19540,0
|
|
20231128,174400,766554040,19540,19540,19540,19540,0
|
|
20231128,174300,766554040,19540,19540,19540,19540,0
|
|
20231128,174200,766554040,19540,19540,19540,19540,0
|
|
20231128,174100,766554040,19540,19540,19540,19540,0
|
|
20231128,174000,766554040,19540,19540,19540,19540,0
|
|
20231128,173900,766554040,19540,19540,19540,19540,0
|
|
20231128,173800,766554040,19540,19540,19540,19540,0
|
|
20231128,173700,766554040,19540,19540,19540,19540,0
|
|
20231128,173600,766554040,19540,19540,19540,19540,0
|
|
20231128,173500,766554040,19540,19540,19540,19540,0
|
|
20231128,173400,766554040,19540,19540,19540,19540,802
|
|
20231128,173300,766554040,19540,19540,19540,19540,0
|
|
20231128,173200,766554040,19540,19540,19540,19540,0
|
|
20231128,173100,766554040,19540,19540,19540,19540,0
|
|
20231128,173000,766554040,19540,19540,19540,19540,0
|
|
20231128,172900,766554040,19540,19540,19540,19540,0
|
|
20231128,172800,766554040,19540,19540,19540,19540,0
|
|
20231128,172700,766554040,19540,19540,19540,19540,0
|
|
20231128,172600,766554040,19540,19540,19540,19540,0
|
|
20231128,172500,766554040,19540,19540,19540,19540,0
|
|
20231128,172400,766554040,19540,19540,19540,19540,0
|
|
20231128,172300,766554040,19540,19540,19540,19540,0
|
|
20231128,172200,766554040,19540,19540,19540,19540,0
|
|
20231128,172100,766554040,19540,19540,19540,19540,0
|
|
20231128,172000,766554040,19540,19540,19540,19540,0
|
|
20231128,171900,766554040,19540,19540,19540,19540,0
|
|
20231128,171800,766554040,19540,19540,19540,19540,0
|
|
20231128,171700,766554040,19540,19540,19540,19540,0
|
|
20231128,171600,766554040,19540,19540,19540,19540,0
|
|
20231128,171500,766554040,19540,19540,19540,19540,0
|
|
20231128,171400,766554040,19540,19540,19540,19540,0
|
|
20231128,171300,766554040,19540,19540,19540,19540,0
|
|
20231128,171200,766554040,19540,19540,19540,19540,0
|
|
20231128,171100,766554040,19540,19540,19540,19540,0
|
|
20231128,171000,766554040,19540,19540,19540,19540,0
|
|
20231128,170900,766554040,19540,19540,19540,19540,0
|
|
20231128,170800,766554040,19540,19540,19540,19540,0
|
|
20231128,170700,766554040,19540,19540,19540,19540,0
|
|
20231128,170600,766554040,19540,19540,19540,19540,0
|
|
20231128,170500,766554040,19540,19540,19540,19540,0
|
|
20231128,170400,766554040,19540,19540,19540,19540,802
|
|
20231128,170300,766554040,19540,19540,19540,19540,0
|
|
20231128,170200,766554040,19540,19540,19540,19540,0
|
|
20231128,170100,766554040,19540,19540,19540,19540,0
|
|
20231128,170000,766554040,19540,19540,19540,19540,0
|
|
20231128,165900,766554040,19540,19540,19540,19540,0
|
|
20231128,165800,766554040,19540,19540,19540,19540,0
|
|
20231128,165700,766554040,19540,19540,19540,19540,0
|
|
20231128,165600,766554040,19540,19540,19540,19540,0
|
|
20231128,165500,766554040,19540,19540,19540,19540,0
|
|
20231128,165400,766554040,19540,19540,19540,19540,0
|
|
20231128,165300,766554040,19540,19540,19540,19540,0
|
|
20231128,165200,766554040,19540,19540,19540,19540,0
|
|
20231128,165100,766554040,19540,19540,19540,19540,0
|
|
20231128,165000,766554040,19540,19540,19540,19540,0
|
|
20231128,164900,766554040,19540,19540,19540,19540,0
|
|
20231128,164800,766554040,19540,19540,19540,19540,0
|
|
20231128,164700,766554040,19540,19540,19540,19540,0
|
|
20231128,164600,766554040,19540,19540,19540,19540,0
|
|
20231128,164500,766554040,19540,19540,19540,19540,0
|
|
20231128,164400,766554040,19540,19540,19540,19540,0
|
|
20231128,164300,766554040,19540,19540,19540,19540,0
|
|
20231128,164200,766554040,19540,19540,19540,19540,0
|
|
20231128,164100,766554040,19540,19540,19540,19540,0
|
|
20231128,164000,766554040,19540,19540,19540,19540,0
|
|
20231128,163900,766554040,19540,19540,19540,19540,0
|
|
20231128,163800,766554040,19540,19540,19540,19540,0
|
|
20231128,163700,766554040,19540,19540,19540,19540,0
|
|
20231128,163600,766554040,19540,19540,19540,19540,0
|
|
20231128,163500,766554040,19540,19540,19540,19540,0
|
|
20231128,163400,766554040,19540,19540,19540,19540,802
|
|
20231128,163300,766554040,19540,19540,19540,19540,0
|
|
20231128,163200,766554040,19540,19540,19540,19540,0
|
|
20231128,163100,766554040,19540,19540,19540,19540,0
|
|
20231128,163000,766554040,19540,19540,19540,19540,0
|
|
20231128,162900,766554040,19540,19540,19540,19540,0
|
|
20231128,162800,766554040,19540,19540,19540,19540,0
|
|
20231128,162700,766554040,19540,19540,19540,19540,0
|
|
20231128,162600,766554040,19540,19540,19540,19540,0
|
|
20231128,162500,766554040,19540,19540,19540,19540,0
|
|
20231128,162400,766554040,19540,19540,19540,19540,0
|
|
20231128,162300,766554040,19540,19540,19540,19540,0
|
|
20231128,162200,766554040,19540,19540,19540,19540,0
|
|
20231128,162100,766554040,19540,19540,19540,19540,0
|
|
20231128,162000,766554040,19540,19540,19540,19540,0
|
|
20231128,161900,766554040,19540,19540,19540,19540,0
|
|
20231128,161800,766554040,19540,19540,19540,19540,0
|
|
20231128,161700,766554040,19540,19540,19540,19540,0
|
|
20231128,161600,766554040,19540,19540,19540,19540,0
|
|
20231128,161500,766554040,19540,19540,19540,19540,0
|
|
20231128,161400,766554040,19540,19540,19540,19540,0
|
|
20231128,161300,766554040,19540,19540,19540,19540,0
|
|
20231128,161200,766554040,19540,19540,19540,19540,0
|
|
20231128,161100,766554040,19540,19540,19540,19540,0
|
|
20231128,161000,766554040,19540,19540,19540,19540,0
|
|
20231128,160900,766554040,19540,19540,19540,19540,0
|
|
20231128,160800,766554040,19540,19540,19540,19540,0
|
|
20231128,160700,766554040,19540,19540,19540,19540,0
|
|
20231128,160600,766554040,19540,19540,19540,19540,0
|
|
20231128,160500,766554040,19540,19540,19540,19540,0
|
|
20231128,160400,766554040,19540,19540,19540,19540,802
|
|
20231128,160300,766554040,19540,19540,19540,19540,0
|
|
20231128,160200,766554040,19540,19540,19540,19540,0
|
|
20231128,160100,766554040,19540,19540,19540,19540,0
|
|
20231128,160000,766554040,19540,19540,19540,19540,0
|
|
20231128,155900,766554040,19540,19540,19540,19540,0
|
|
20231128,155800,766554040,19540,19540,19540,19540,0
|
|
20231128,155700,766554040,19540,19540,19540,19540,0
|
|
20231128,155600,766554040,19540,19540,19540,19540,0
|
|
20231128,155500,766554040,19540,19540,19540,19540,0
|
|
20231128,155400,766554040,19540,19540,19540,19540,0
|
|
20231128,155300,766554040,19540,19540,19540,19540,0
|
|
20231128,155200,766554040,19540,19540,19540,19540,0
|
|
20231128,155100,766554040,19540,19540,19540,19540,0
|
|
20231128,155000,766554040,19540,19540,19540,19540,0
|
|
20231128,154900,766554040,19540,19540,19540,19540,0
|
|
20231128,154800,766554040,19540,19540,19540,19540,0
|
|
20231128,154700,766554040,19540,19540,19540,19540,0
|
|
20231128,154600,766554040,19540,19540,19540,19540,0
|
|
20231128,154500,766554040,19540,19540,19540,19540,0
|
|
20231128,154400,766554040,19540,19540,19540,19540,0
|
|
20231128,154300,766554040,19540,19540,19540,19540,0
|
|
20231128,154200,766554040,19540,19540,19540,19540,0
|
|
20231128,154100,766554040,19540,19540,19540,19540,0
|
|
20231128,154000,766554040,19540,19540,19540,19540,0
|
|
20231128,153900,766554040,19540,19540,19540,19540,0
|
|
20231128,153800,766554040,19540,19540,19540,19540,0
|
|
20231128,153700,766554040,19540,19540,19540,19540,0
|
|
20231128,153600,766554040,19540,19540,19540,19540,0
|
|
20231128,153500,766554040,19540,19540,19540,19540,0
|
|
20231128,153400,766554040,19540,19540,19540,19540,802
|
|
20231128,153300,766554040,19540,19540,19540,19540,0
|
|
20231128,153200,766554040,19540,19540,19540,19540,0
|
|
20231128,153100,766554040,19540,19540,19540,19540,0
|
|
20231128,153000,766554040,19540,19540,19540,19540,802
|
|
20231128,152900,750882960,19550,19550,19550,19550,0
|
|
20231128,152800,750882960,19550,19550,19550,19550,0
|
|
20231128,152700,750882960,19550,19550,19550,19550,0
|
|
20231128,152600,750882960,19550,19550,19550,19550,0
|
|
20231128,152500,750882960,19550,19550,19550,19550,0
|
|
20231128,152400,750882960,19550,19550,19550,19550,0
|
|
20231128,152300,750882960,19550,19550,19550,19550,0
|
|
20231128,152200,750882960,19550,19550,19550,19550,0
|
|
20231128,152100,750882960,19550,19550,19550,19550,0
|
|
20231128,152000,750882960,19550,19550,19550,19550,0
|
|
20231128,151900,750882960,19550,19610,19630,19540,97
|
|
20231128,151800,748983620,19580,19580,19580,19580,0
|
|
20231128,151700,748983620,19580,19560,19580,19550,147
|
|
20231128,151600,746108190,19560,19550,19560,19550,9
|
|
20231128,151500,745932160,19550,19550,19560,19550,66
|
|
20231128,151400,744641690,19560,19570,19590,19560,53
|
|
20231128,151300,743604700,19590,19630,19630,19570,157
|
|
20231128,151200,740525300,19630,19630,19630,19630,3
|
|
20231128,151100,740466410,19630,19630,19630,19600,8
|
|
20231128,151000,740309460,19610,19630,19630,19610,580
|
|
20231128,150900,728935540,19610,19610,19620,19610,138
|
|
20231128,150800,726229280,19590,19630,19630,19590,84
|
|
20231128,150700,724581570,19600,19600,19630,19600,349
|
|
20231128,150600,717737060,19600,19640,19640,19590,331
|
|
20231128,150500,711245440,19610,19580,19610,19580,666
|
|
20231128,150400,698189950,19580,19570,19580,19560,17
|
|
20231128,150300,697857250,19560,19560,19560,19550,89
|
|
20231128,150200,696116420,19560,19560,19560,19540,25
|
|
20231128,150100,695627440,19540,19560,19560,19540,41
|
|
20231128,150000,694825830,19550,19540,19560,19540,54
|
|
20231128,145900,693770110,19540,19550,19560,19540,231
|
|
20231128,145800,689255310,19560,19560,19560,19540,87
|
|
20231128,145700,687554560,19560,19560,19560,19550,215
|
|
20231128,145600,683351030,19560,19560,19560,19550,230
|
|
20231128,145500,678852750,19550,19560,19560,19550,45
|
|
20231128,145400,677972970,19550,19550,19560,19550,126
|
|
20231128,145300,675509610,19560,19560,19570,19560,160
|
|
20231128,145200,672379990,19570,19570,19570,19560,78
|
|
20231128,145100,670853990,19560,19570,19570,19560,58
|
|
20231128,145000,669719380,19570,19570,19580,19570,83
|
|
20231128,144900,668095010,19570,19570,19570,19560,139
|
|
20231128,144800,665375210,19570,19560,19570,19560,175
|
|
20231128,144700,661951730,19560,19570,19570,19560,69
|
|
20231128,144600,660601980,19570,19560,19570,19560,102
|
|
20231128,144500,658606830,19550,19550,19570,19550,325
|
|
20231128,144400,652251750,19550,19550,19560,19550,53
|
|
20231128,144300,651215570,19560,19550,19560,19550,56
|
|
20231128,144200,650120710,19550,19550,19550,19540,161
|
|
20231128,144100,646974050,19550,19550,19550,19550,256
|
|
20231128,144000,641969250,19540,19540,19550,19540,93
|
|
20231128,143900,640151980,19550,19550,19550,19540,48
|
|
20231128,143800,639214010,19550,19550,19550,19550,76
|
|
20231128,143700,637728210,19550,19560,19560,19550,52
|
|
20231128,143600,636711520,19560,19560,19560,19560,192
|
|
20231128,143500,632956000,19560,19560,19570,19560,104
|
|
20231128,143400,630921710,19560,19560,19560,19560,44
|
|
20231128,143300,630061070,19560,19590,19590,19560,163
|
|
20231128,143200,626870500,19590,19590,19590,19560,99
|
|
20231128,143100,624932920,19590,19570,19610,19560,287
|
|
20231128,143000,619315140,19570,19570,19570,19560,161
|
|
20231128,142900,616165780,19570,19590,19590,19560,76
|
|
20231128,142800,614678830,19590,19590,19590,19560,59
|
|
20231128,142700,613524280,19590,19560,19600,19560,238
|
|
20231128,142600,608865690,19590,19560,19590,19530,250
|
|
20231128,142500,603976530,19540,19570,19570,19540,39
|
|
20231128,142400,603214050,19560,19560,19590,19540,250
|
|
20231128,142300,598324620,19580,19560,19580,19560,78
|
|
20231128,142200,596798460,19580,19540,19600,19540,433
|
|
20231128,142100,588321270,19540,19560,19580,19530,429
|
|
20231128,142000,579932460,19570,19520,19570,19520,309
|
|
20231128,141900,573890610,19520,19530,19530,19520,65
|
|
20231128,141800,572621600,19510,19510,19510,19510,130
|
|
20231128,141700,570085300,19540,19520,19550,19520,77
|
|
20231128,141600,568581660,19520,19510,19520,19510,70
|
|
20231128,141500,567215680,19530,19520,19530,19510,313
|
|
20231128,141400,561105930,19520,19540,19540,19520,159
|
|
20231128,141300,558000200,19540,19540,19540,19540,43
|
|
20231128,141200,557159980,19540,19550,19560,19540,235
|
|
20231128,141100,552567190,19550,19560,19560,19540,131
|
|
20231128,141000,550005940,19540,19540,19540,19540,62
|
|
20231128,140900,548794460,19540,19550,19560,19540,362
|
|
20231128,140800,541717570,19550,19560,19560,19550,135
|
|
20231128,140700,539077510,19560,19560,19560,19560,43
|
|
20231128,140600,538236430,19560,19570,19570,19560,188
|
|
20231128,140500,534557690,19570,19570,19570,19570,52
|
|
20231128,140400,533540050,19580,19590,19590,19580,111
|
|
20231128,140300,531366470,19580,19590,19590,19580,279
|
|
20231128,140200,525901310,19600,19610,19610,19590,38
|
|
20231128,140100,525156330,19610,19600,19610,19590,53
|
|
20231128,140000,524117460,19600,19600,19600,19600,0
|
|
20231128,135900,524117460,19600,19610,19610,19600,2
|
|
20231128,135800,524078250,19600,19610,19610,19600,87
|
|
20231128,135700,522372190,19610,19610,19610,19610,0
|
|
20231128,135600,522372190,19610,19610,19610,19610,90
|
|
20231128,135500,520607290,19610,19600,19610,19600,93
|
|
20231128,135400,518783580,19600,19600,19600,19600,3
|
|
20231128,135300,518724780,19610,19610,19610,19610,1
|
|
20231128,135200,518705170,19600,19600,19600,19600,4
|
|
20231128,135100,518626770,19600,19610,19610,19600,137
|
|
20231128,135000,515940380,19610,19610,19610,19610,1
|
|
20231128,134900,515920770,19610,19610,19610,19610,3
|
|
20231128,134800,515861940,19620,19620,19620,19620,0
|
|
20231128,134700,515861940,19620,19600,19620,19600,69
|
|
20231128,134600,514508970,19600,19610,19610,19600,12
|
|
20231128,134500,514273760,19600,19600,19600,19600,7
|
|
20231128,134400,514136560,19600,19600,19600,19600,30
|
|
20231128,134300,513548560,19600,19600,19600,19600,1
|
|
20231128,134200,513528960,19600,19600,19610,19600,4
|
|
20231128,134100,513450550,19600,19600,19600,19600,8
|
|
20231128,134000,513293750,19600,19600,19600,19600,3
|
|
20231128,133900,513234950,19610,19610,19610,19610,93
|
|
20231128,133800,511411220,19610,19610,19610,19610,1
|
|
20231128,133700,511391610,19610,19610,19610,19610,58
|
|
20231128,133600,510254230,19600,19600,19600,19600,1
|
|
20231128,133500,510234630,19610,19600,19610,19600,3
|
|
20231128,133400,510175820,19600,19600,19600,19600,0
|
|
20231128,133300,510175820,19600,19590,19600,19590,3
|
|
20231128,133200,510117040,19600,19600,19600,19600,48
|
|
20231128,133100,509176240,19590,19590,19590,19590,20
|
|
20231128,133000,508784440,19590,19590,19590,19590,17
|
|
20231128,132900,508451410,19600,19610,19610,19600,302
|
|
20231128,132800,502530290,19610,19610,19610,19610,2
|
|
20231128,132700,502491070,19610,19610,19610,19610,0
|
|
20231128,132600,502491070,19610,19600,19610,19600,136
|
|
20231128,132500,499824120,19600,19600,19610,19600,35
|
|
20231128,132400,499138020,19600,19600,19600,19600,1
|
|
20231128,132300,499118420,19610,19600,19610,19600,6
|
|
20231128,132200,499000810,19600,19600,19600,19600,20
|
|
20231128,132100,498608810,19600,19600,19600,19600,9
|
|
20231128,132000,498432410,19600,19600,19600,19600,9
|
|
20231128,131900,498256010,19610,19600,19610,19600,4
|
|
20231128,131800,498177600,19610,19600,19610,19600,4
|
|
20231128,131700,498099190,19600,19600,19600,19600,26
|
|
20231128,131600,497589590,19600,19600,19600,19600,6
|
|
20231128,131500,497471990,19600,19610,19610,19600,196
|
|
20231128,131400,493629430,19610,19610,19610,19610,1
|
|
20231128,131300,493609820,19610,19610,19610,19610,17
|
|
20231128,131200,493276450,19620,19620,19620,19610,30
|
|
20231128,131100,492687900,19610,19610,19610,19610,2
|
|
20231128,131000,492648680,19620,19620,19620,19620,50
|
|
20231128,130900,491667680,19620,19620,19620,19620,3
|
|
20231128,130800,491608820,19620,19620,19620,19620,0
|
|
20231128,130700,491608820,19620,19620,19630,19620,49
|
|
20231128,130600,490647000,19620,19620,19620,19620,2
|
|
20231128,130500,490607760,19630,19630,19630,19630,54
|
|
20231128,130400,489547740,19640,19640,19640,19640,1
|
|
20231128,130300,489528100,19630,19630,19630,19630,3
|
|
20231128,130200,489469210,19630,19640,19640,19630,165
|
|
20231128,130100,486228780,19640,19650,19650,19640,7
|
|
20231128,130000,486091280,19640,19640,19650,19640,6
|
|
20231128,125900,485973420,19650,19650,19650,19650,0
|
|
20231128,125800,485973420,19650,19650,19650,19650,20
|
|
20231128,125700,485580420,19660,19650,19660,19650,21
|
|
20231128,125600,485167710,19640,19640,19640,19640,2
|
|
20231128,125500,485128430,19670,19670,19670,19670,0
|
|
20231128,125400,485128430,19670,19670,19670,19670,0
|
|
20231128,125300,485128430,19670,19640,19700,19640,525
|
|
20231128,125200,474803360,19630,19600,19630,19600,38
|
|
20231128,125100,474057760,19590,19590,19590,19590,2
|
|
20231128,125000,474018580,19600,19650,19650,19600,263
|
|
20231128,124900,468855420,19640,19640,19640,19640,6
|
|
20231128,124800,468737580,19650,19650,19650,19650,0
|
|
20231128,124700,468737580,19650,19650,19650,19650,0
|
|
20231128,124600,468737580,19650,19640,19650,19640,25
|
|
20231128,124500,468246370,19630,19630,19630,19630,1
|
|
20231128,124400,468226740,19640,19650,19650,19640,208
|
|
20231128,124300,464140580,19650,19650,19650,19650,10
|
|
20231128,124200,463944080,19650,19650,19650,19650,14
|
|
20231128,124100,463668980,19650,19650,19650,19650,1
|
|
20231128,124000,463649330,19660,19660,19660,19660,1
|
|
20231128,123900,463629670,19650,19650,19650,19650,2
|
|
20231128,123800,463590370,19650,19650,19650,19650,0
|
|
20231128,123700,463590370,19650,19640,19700,19630,497
|
|
20231128,123600,453810460,19650,19630,19680,19630,251
|
|
20231128,123500,448874880,19630,19600,19630,19600,166
|
|
20231128,123400,445618330,19610,19610,19610,19610,0
|
|
20231128,123300,445618330,19610,19640,19640,19610,12
|
|
20231128,123200,445382800,19650,19650,19650,19650,4
|
|
20231128,123100,445304200,19660,19660,19660,19660,8
|
|
20231128,123000,445146920,19660,19660,19680,19660,401
|
|
20231128,122900,437261110,19650,19650,19650,19650,1
|
|
20231128,122800,437241460,19640,19620,19640,19620,18
|
|
20231128,122700,436888090,19610,19620,19620,19610,34
|
|
20231128,122600,436221260,19620,19620,19620,19620,2
|
|
20231128,122500,436182020,19630,19650,19650,19630,46
|
|
20231128,122400,435278160,19660,19650,19660,19650,43
|
|
20231128,122300,434432790,19630,19650,19650,19630,4
|
|
20231128,122200,434354240,19650,19650,19650,19650,1
|
|
20231128,122100,434334590,19650,19660,19670,19650,15
|
|
20231128,122000,434039690,19670,19670,19670,19670,21
|
|
20231128,121900,433626620,19670,19670,19670,19670,1
|
|
20231128,121800,433606950,19680,19670,19690,19650,665
|
|
20231128,121700,420520270,19660,19660,19660,19660,0
|
|
20231128,121600,420520270,19660,19650,19660,19640,106
|
|
20231128,121500,418436720,19640,19640,19640,19640,1
|
|
20231128,121400,418417080,19650,19650,19650,19650,201
|
|
20231128,121300,414467430,19650,19630,19670,19630,572
|
|
20231128,121200,403227760,19620,19620,19620,19620,0
|
|
20231128,121100,403227760,19620,19610,19620,19610,32
|
|
20231128,121000,402599930,19610,19620,19620,19610,80
|
|
20231128,120900,401030740,19620,19600,19620,19600,103
|
|
20231128,120800,399010320,19600,19600,19600,19600,7
|
|
20231128,120700,398873120,19610,19620,19620,19610,64
|
|
20231128,120600,397617460,19620,19620,19620,19620,2
|
|
20231128,120500,397578220,19630,19630,19630,19620,11
|
|
20231128,120400,397362380,19620,19620,19620,19620,2
|
|
20231128,120300,397323140,19640,19640,19640,19640,51
|
|
20231128,120200,396321500,19640,19620,19640,19620,81
|
|
20231128,120100,394731560,19600,19600,19600,19600,1
|
|
20231128,120000,394711960,19610,19600,19610,19600,35
|
|
20231128,115900,394025630,19600,19600,19600,19600,0
|
|
20231128,115800,394025630,19600,19590,19600,19590,11
|
|
20231128,115700,393810040,19600,19570,19600,19570,103
|
|
20231128,115600,391793020,19570,19570,19570,19570,29
|
|
20231128,115500,391225490,19570,19570,19570,19570,2
|
|
20231128,115400,391186350,19570,19570,19570,19570,1
|
|
20231128,115300,391166780,19570,19570,19570,19570,3
|
|
20231128,115200,391108070,19580,19580,19580,19580,0
|
|
20231128,115100,391108070,19580,19620,19620,19580,122
|
|
20231128,115000,388717190,19630,19620,19630,19620,2
|
|
20231128,114900,388677940,19620,19610,19620,19610,16
|
|
20231128,114800,388364150,19610,19620,19620,19610,11
|
|
20231128,114700,388148340,19620,19630,19630,19590,63
|
|
20231128,114600,386912720,19620,19600,19630,19600,28
|
|
20231128,114500,386363430,19610,19570,19610,19570,33
|
|
20231128,114400,385716340,19620,19580,19620,19580,300
|
|
20231128,114300,379833220,19580,19540,19580,19540,236
|
|
20231128,114200,375217880,19540,19540,19540,19540,2
|
|
20231128,114100,375178800,19540,19540,19540,19540,2
|
|
20231128,114000,375139720,19550,19550,19550,19550,0
|
|
20231128,113900,375139720,19550,19540,19550,19540,40
|
|
20231128,113800,374357740,19550,19540,19550,19540,37
|
|
20231128,113700,373634460,19540,19540,19540,19540,61
|
|
20231128,113600,372442520,19540,19550,19550,19540,3
|
|
20231128,113500,372383890,19540,19540,19540,19540,17
|
|
20231128,113400,372051710,19550,19540,19550,19540,11
|
|
20231128,113300,371836670,19550,19550,19550,19550,4
|
|
20231128,113200,371758470,19540,19540,19540,19540,3
|
|
20231128,113100,371699850,19540,19540,19540,19540,3
|
|
20231128,113000,371641230,19550,19570,19570,19550,123
|
|
20231128,112900,369234360,19570,19620,19620,19570,107
|
|
20231128,112800,367135220,19620,19620,19620,19620,0
|
|
20231128,112700,367135220,19620,19620,19620,19620,2
|
|
20231128,112600,367095980,19620,19620,19620,19620,55
|
|
20231128,112500,366016880,19620,19580,19620,19580,126
|
|
20231128,112400,363545910,19570,19570,19570,19570,0
|
|
20231128,112300,363545910,19570,19570,19570,19570,0
|
|
20231128,112200,363545910,19570,19590,19590,19570,2
|
|
20231128,112100,363506750,19590,19590,19590,19590,0
|
|
20231128,112000,363506750,19590,19590,19590,19570,21
|
|
20231128,111900,363095520,19590,19610,19610,19590,65
|
|
20231128,111800,361820950,19610,19630,19630,19610,6
|
|
20231128,111700,361703190,19630,19640,19640,19630,41
|
|
20231128,111600,360898150,19640,19610,19660,19610,485
|
|
20231128,111500,351374900,19610,19610,19610,19610,14
|
|
20231128,111400,351100360,19620,19610,19620,19610,17
|
|
20231128,111300,350766890,19610,19610,19610,19610,0
|
|
20231128,111200,350766890,19610,19610,19610,19610,6
|
|
20231128,111100,350649230,19610,19610,19610,19610,6
|
|
20231128,111000,350531570,19610,19610,19610,19610,55
|
|
20231128,110900,349453020,19620,19620,19620,19620,10
|
|
20231128,110800,349256820,19610,19610,19610,19610,8
|
|
20231128,110700,349099940,19610,19610,19610,19610,0
|
|
20231128,110600,349099940,19610,19610,19620,19610,50
|
|
20231128,110500,348119230,19610,19610,19610,19610,19
|
|
20231128,110400,347746640,19620,19580,19620,19580,476
|
|
20231128,110300,338411920,19580,19580,19580,19580,0
|
|
20231128,110200,338411920,19580,19580,19580,19570,1075
|
|
20231128,110100,317373140,19580,19590,19600,19580,61
|
|
20231128,110000,316178050,19590,19600,19600,19590,13
|
|
20231128,105900,315923280,19590,19600,19600,19590,105
|
|
20231128,105800,313865760,19600,19600,19600,19600,15
|
|
20231128,105700,313571760,19600,19600,19600,19600,3
|
|
20231128,105600,313512960,19600,19600,19600,19600,0
|
|
20231128,105500,313512960,19600,19610,19610,19600,113
|
|
20231128,105400,311297310,19610,19600,19610,19600,11
|
|
20231128,105300,311081700,19600,19600,19610,19590,827
|
|
20231128,105200,294872530,19620,19630,19630,19620,160
|
|
20231128,105100,291732330,19630,19640,19640,19630,9
|
|
20231128,105000,291555600,19630,19630,19630,19630,0
|
|
20231128,104900,291555600,19630,19640,19640,19630,2
|
|
20231128,104800,291516330,19630,19630,19630,19630,0
|
|
20231128,104700,291516330,19630,19600,19630,19600,27
|
|
20231128,104600,290986580,19600,19610,19620,19600,51
|
|
20231128,104500,289986760,19610,19600,19610,19600,78
|
|
20231128,104400,288457290,19600,19600,19600,19600,0
|
|
20231128,104300,288457290,19600,19600,19600,19600,0
|
|
20231128,104200,288457290,19600,19600,19600,19600,43
|
|
20231128,104100,287614490,19590,19590,19590,19590,1
|
|
20231128,104000,287594900,19590,19590,19590,19590,2
|
|
20231128,103900,287555720,19610,19610,19610,19610,2
|
|
20231128,103800,287516500,19600,19600,19600,19600,0
|
|
20231128,103700,287516500,19600,19610,19610,19600,62
|
|
20231128,103600,286300920,19640,19640,19640,19640,0
|
|
20231128,103500,286300920,19640,19640,19640,19640,30
|
|
20231128,103400,285711720,19640,19630,19640,19630,33
|
|
20231128,103300,285063810,19630,19620,19630,19620,300
|
|
20231128,103200,279174850,19610,19570,19620,19570,133
|
|
20231128,103100,276568680,19570,19570,19570,19570,0
|
|
20231128,103000,276568680,19570,19550,19570,19550,21
|
|
20231128,102900,276157750,19560,19530,19560,19530,14
|
|
20231128,102800,275883970,19560,19570,19570,19560,22
|
|
20231128,102700,275453440,19580,19580,19580,19580,21
|
|
20231128,102600,275042260,19490,19550,19590,19490,1350
|
|
20231128,102500,248607290,19540,19540,19540,19540,10
|
|
20231128,102400,248411890,19530,19520,19530,19490,118
|
|
20231128,102300,246109790,19570,19570,19570,19570,0
|
|
20231128,102200,246109790,19570,19550,19580,19550,534
|
|
20231128,102100,235661920,19540,19540,19550,19520,177
|
|
20231128,102000,232203150,19520,19520,19520,19520,0
|
|
20231128,101900,232203150,19520,19490,19520,19490,102
|
|
20231128,101800,230214380,19480,19480,19480,19480,18
|
|
20231128,101700,229863740,19490,19480,19490,19480,102
|
|
20231128,101600,227876740,19480,19490,19490,19480,27
|
|
20231128,101500,227350540,19490,19490,19490,19480,31
|
|
20231128,101400,226746510,19490,19480,19500,19480,25
|
|
20231128,101300,226259290,19500,19490,19500,19490,60
|
|
20231128,101200,225089500,19500,19500,19500,19500,97
|
|
20231128,101100,223198000,19500,19500,19500,19500,20
|
|
20231128,101000,222808000,19510,19500,19510,19500,63
|
|
20231128,100900,221579400,19500,19500,19500,19500,11
|
|
20231128,100800,221364900,19500,19480,19500,19470,14
|
|
20231128,100700,221092070,19470,19480,19480,19470,15
|
|
20231128,100600,220800000,19490,19490,19490,19490,49
|
|
20231128,100500,219844990,19480,19470,19480,19470,20
|
|
20231128,100400,219455400,19470,19470,19470,19470,40
|
|
20231128,100300,218676600,19470,19470,19470,19470,124
|
|
20231128,100200,216262320,19470,19470,19480,19470,255
|
|
20231128,100100,211295450,19470,19470,19470,19470,338
|
|
20231128,100000,204714590,19470,19530,19530,19470,949
|
|
20231128,095900,186213440,19530,19530,19530,19530,80
|
|
20231128,095800,184651040,19530,19530,19530,19530,105
|
|
20231128,095700,182600390,19530,19550,19550,19530,99
|
|
20231128,095600,180665980,19540,19550,19550,19540,15
|
|
20231128,095500,180372780,19550,19550,19550,19550,232
|
|
20231128,095400,175837180,19550,19580,19580,19550,72
|
|
20231128,095300,174428480,19560,19580,19580,19560,549
|
|
20231128,095200,163686580,19590,19590,19590,19580,175
|
|
20231128,095100,160259090,19590,19590,19590,19590,25
|
|
20231128,095000,159769340,19590,19600,19600,19590,21
|
|
20231128,094900,159357750,19600,19610,19610,19600,5
|
|
20231128,094800,159259730,19600,19600,19600,19600,5
|
|
20231128,094700,159161730,19600,19640,19640,19600,161
|
|
20231128,094600,156003960,19640,19640,19640,19640,41
|
|
20231128,094500,155198720,19620,19610,19640,19610,401
|
|
20231128,094400,147328830,19620,19610,19620,19610,17
|
|
20231128,094300,146995340,19620,19620,19620,19620,51
|
|
20231128,094200,145994720,19620,19620,19620,19620,0
|
|
20231128,094100,145994720,19620,19620,19630,19620,105
|
|
20231128,094000,143934520,19630,19620,19630,19620,152
|
|
20231128,093900,140951270,19630,19650,19650,19630,13
|
|
20231128,093800,140696060,19630,19600,19630,19590,203
|
|
20231128,093700,136717070,19620,19630,19630,19620,124
|
|
20231128,093600,134284010,19630,19640,19660,19630,249
|
|
20231128,093500,129395760,19670,19640,19670,19640,7
|
|
20231128,093400,129258220,19640,19680,19680,19640,221
|
|
20231128,093300,124917540,19700,19670,19700,19670,67
|
|
20231128,093200,123598130,19660,19660,19660,19660,12
|
|
20231128,093100,123362210,19670,19670,19710,19650,126
|
|
20231128,093000,120881880,19660,19630,19660,19630,67
|
|
20231128,092900,119565780,19630,19630,19630,19630,19
|
|
20231128,092800,119192810,19630,19600,19630,19600,109
|
|
20231128,092700,117054640,19600,19600,19600,19600,71
|
|
20231128,092600,115663040,19600,19600,19600,19600,5
|
|
20231128,092500,115565040,19600,19600,19600,19600,59
|
|
20231128,092400,114408640,19600,19600,19600,19600,69
|
|
20231128,092300,113056240,19600,19600,19600,19600,3
|
|
20231128,092200,112997440,19610,19590,19610,19580,308
|
|
20231128,092100,106962310,19590,19580,19590,19580,11
|
|
20231128,092000,106746920,19570,19640,19640,19570,1025
|
|
20231128,091900,86661540,19640,19630,19640,19620,65
|
|
20231128,091800,85385360,19660,19680,19680,19630,278
|
|
20231128,091700,79921040,19680,19680,19680,19680,28
|
|
20231128,091600,79370000,19690,19690,19690,19660,184
|
|
20231128,091500,75748750,19680,19680,19680,19680,36
|
|
20231128,091400,75040270,19700,19700,19700,19700,62
|
|
20231128,091300,73818870,19700,19700,19700,19700,42
|
|
20231128,091200,72991470,19680,19770,19770,19680,388
|
|
20231128,091100,65341990,19770,19670,19780,19670,1030
|
|
20231128,091000,45014760,19690,19690,19690,19670,60
|
|
20231128,090900,43833990,19680,19680,19680,19680,26
|
|
20231128,090800,43322310,19670,19660,19670,19660,72
|
|
20231128,090700,41906380,19650,19640,19650,19640,33
|
|
20231128,090600,41257940,19650,19680,19700,19630,208
|
|
20231128,090500,37169250,19690,19680,19690,19610,313
|
|
20231128,090400,31012050,19690,19620,19690,19620,104
|
|
20231128,090300,28968870,19630,19640,19660,19630,173
|
|
20231128,090200,25571180,19660,19630,19690,19630,195
|
|
20231128,090100,21737480,19630,19600,19630,19590,25
|
|
20231128,090000,21247010,19610,19740,19750,19590,1077
|