628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,192400,1209606310,16390,16390,16390,16390,0
|
|
20231128,192300,1209606310,16390,16390,16390,16390,0
|
|
20231128,192200,1209606310,16390,16390,16390,16390,0
|
|
20231128,192100,1209606310,16390,16390,16390,16390,0
|
|
20231128,192000,1209606310,16390,16390,16390,16390,0
|
|
20231128,191900,1209606310,16390,16390,16390,16390,0
|
|
20231128,191800,1209606310,16390,16390,16390,16390,0
|
|
20231128,191700,1209606310,16390,16390,16390,16390,0
|
|
20231128,191600,1209606310,16390,16390,16390,16390,0
|
|
20231128,191500,1209606310,16390,16390,16390,16390,0
|
|
20231128,191400,1209606310,16390,16390,16390,16390,0
|
|
20231128,191300,1209606310,16390,16390,16390,16390,0
|
|
20231128,191200,1209606310,16390,16390,16390,16390,0
|
|
20231128,191100,1209606310,16390,16390,16390,16390,0
|
|
20231128,191000,1209606310,16390,16390,16390,16390,0
|
|
20231128,190900,1209606310,16390,16390,16390,16390,0
|
|
20231128,190800,1209606310,16390,16390,16390,16390,0
|
|
20231128,190700,1209606310,16390,16390,16390,16390,0
|
|
20231128,190600,1209606310,16390,16390,16390,16390,0
|
|
20231128,190500,1209606310,16390,16390,16390,16390,0
|
|
20231128,190400,1209606310,16390,16390,16390,16390,0
|
|
20231128,190300,1209606310,16390,16390,16390,16390,0
|
|
20231128,190200,1209606310,16390,16390,16390,16390,0
|
|
20231128,190100,1209606310,16390,16390,16390,16390,0
|
|
20231128,190000,1209606310,16390,16390,16390,16390,0
|
|
20231128,185900,1209606310,16390,16390,16390,16390,0
|
|
20231128,185800,1209606310,16390,16390,16390,16390,0
|
|
20231128,185700,1209606310,16390,16390,16390,16390,0
|
|
20231128,185600,1209606310,16390,16390,16390,16390,0
|
|
20231128,185500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,185400,1209606310,16390,16390,16390,16390,0
|
|
20231128,185300,1209606310,16390,16390,16390,16390,0
|
|
20231128,185200,1209606310,16390,16390,16390,16390,0
|
|
20231128,185100,1209606310,16390,16390,16390,16390,0
|
|
20231128,185000,1209606310,16390,16390,16390,16390,0
|
|
20231128,184900,1209606310,16390,16390,16390,16390,0
|
|
20231128,184800,1209606310,16390,16390,16390,16390,0
|
|
20231128,184700,1209606310,16390,16390,16390,16390,0
|
|
20231128,184600,1209606310,16390,16390,16390,16390,0
|
|
20231128,184500,1209606310,16390,16390,16390,16390,0
|
|
20231128,184400,1209606310,16390,16390,16390,16390,0
|
|
20231128,184300,1209606310,16390,16390,16390,16390,0
|
|
20231128,184200,1209606310,16390,16390,16390,16390,0
|
|
20231128,184100,1209606310,16390,16390,16390,16390,0
|
|
20231128,184000,1209606310,16390,16390,16390,16390,0
|
|
20231128,183900,1209606310,16390,16390,16390,16390,0
|
|
20231128,183800,1209606310,16390,16390,16390,16390,0
|
|
20231128,183700,1209606310,16390,16390,16390,16390,0
|
|
20231128,183600,1209606310,16390,16390,16390,16390,0
|
|
20231128,183500,1209606310,16390,16390,16390,16390,0
|
|
20231128,183400,1209606310,16390,16390,16390,16390,0
|
|
20231128,183300,1209606310,16390,16390,16390,16390,0
|
|
20231128,183200,1209606310,16390,16390,16390,16390,0
|
|
20231128,183100,1209606310,16390,16390,16390,16390,0
|
|
20231128,183000,1209606310,16390,16390,16390,16390,0
|
|
20231128,182900,1209606310,16390,16390,16390,16390,0
|
|
20231128,182800,1209606310,16390,16390,16390,16390,0
|
|
20231128,182700,1209606310,16390,16390,16390,16390,0
|
|
20231128,182600,1209606310,16390,16390,16390,16390,0
|
|
20231128,182500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,182400,1209606310,16390,16390,16390,16390,0
|
|
20231128,182300,1209606310,16390,16390,16390,16390,0
|
|
20231128,182200,1209606310,16390,16390,16390,16390,0
|
|
20231128,182100,1209606310,16390,16390,16390,16390,0
|
|
20231128,182000,1209606310,16390,16390,16390,16390,0
|
|
20231128,181900,1209606310,16390,16390,16390,16390,0
|
|
20231128,181800,1209606310,16390,16390,16390,16390,0
|
|
20231128,181700,1209606310,16390,16390,16390,16390,0
|
|
20231128,181600,1209606310,16390,16390,16390,16390,0
|
|
20231128,181500,1209606310,16390,16390,16390,16390,0
|
|
20231128,181400,1209606310,16390,16390,16390,16390,0
|
|
20231128,181300,1209606310,16390,16390,16390,16390,0
|
|
20231128,181200,1209606310,16390,16390,16390,16390,0
|
|
20231128,181100,1209606310,16390,16390,16390,16390,0
|
|
20231128,181000,1209606310,16390,16390,16390,16390,0
|
|
20231128,180900,1209606310,16390,16390,16390,16390,0
|
|
20231128,180800,1209606310,16390,16390,16390,16390,0
|
|
20231128,180700,1209606310,16390,16390,16390,16390,0
|
|
20231128,180600,1209606310,16390,16390,16390,16390,0
|
|
20231128,180500,1209606310,16390,16390,16390,16390,0
|
|
20231128,180400,1209606310,16390,16390,16390,16390,0
|
|
20231128,180300,1209606310,16390,16390,16390,16390,0
|
|
20231128,180200,1209606310,16390,16390,16390,16390,0
|
|
20231128,180100,1209606310,16390,16390,16390,16390,0
|
|
20231128,180000,1209606310,16390,16390,16390,16390,0
|
|
20231128,175900,1209606310,16390,16390,16390,16390,0
|
|
20231128,175800,1209606310,16390,16390,16390,16390,0
|
|
20231128,175700,1209606310,16390,16390,16390,16390,0
|
|
20231128,175600,1209606310,16390,16390,16390,16390,0
|
|
20231128,175500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,175400,1209606310,16390,16390,16390,16390,0
|
|
20231128,175300,1209606310,16390,16390,16390,16390,0
|
|
20231128,175200,1209606310,16390,16390,16390,16390,0
|
|
20231128,175100,1209606310,16390,16390,16390,16390,0
|
|
20231128,175000,1209606310,16390,16390,16390,16390,0
|
|
20231128,174900,1209606310,16390,16390,16390,16390,0
|
|
20231128,174800,1209606310,16390,16390,16390,16390,0
|
|
20231128,174700,1209606310,16390,16390,16390,16390,0
|
|
20231128,174600,1209606310,16390,16390,16390,16390,0
|
|
20231128,174500,1209606310,16390,16390,16390,16390,0
|
|
20231128,174400,1209606310,16390,16390,16390,16390,0
|
|
20231128,174300,1209606310,16390,16390,16390,16390,0
|
|
20231128,174200,1209606310,16390,16390,16390,16390,0
|
|
20231128,174100,1209606310,16390,16390,16390,16390,0
|
|
20231128,174000,1209606310,16390,16390,16390,16390,0
|
|
20231128,173900,1209606310,16390,16390,16390,16390,0
|
|
20231128,173800,1209606310,16390,16390,16390,16390,0
|
|
20231128,173700,1209606310,16390,16390,16390,16390,0
|
|
20231128,173600,1209606310,16390,16390,16390,16390,0
|
|
20231128,173500,1209606310,16390,16390,16390,16390,0
|
|
20231128,173400,1209606310,16390,16390,16390,16390,0
|
|
20231128,173300,1209606310,16390,16390,16390,16390,0
|
|
20231128,173200,1209606310,16390,16390,16390,16390,0
|
|
20231128,173100,1209606310,16390,16390,16390,16390,0
|
|
20231128,173000,1209606310,16390,16390,16390,16390,0
|
|
20231128,172900,1209606310,16390,16390,16390,16390,0
|
|
20231128,172800,1209606310,16390,16390,16390,16390,0
|
|
20231128,172700,1209606310,16390,16390,16390,16390,0
|
|
20231128,172600,1209606310,16390,16390,16390,16390,0
|
|
20231128,172500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,172400,1209606310,16390,16390,16390,16390,0
|
|
20231128,172300,1209606310,16390,16390,16390,16390,0
|
|
20231128,172200,1209606310,16390,16390,16390,16390,0
|
|
20231128,172100,1209606310,16390,16390,16390,16390,0
|
|
20231128,172000,1209606310,16390,16390,16390,16390,0
|
|
20231128,171900,1209606310,16390,16390,16390,16390,0
|
|
20231128,171800,1209606310,16390,16390,16390,16390,0
|
|
20231128,171700,1209606310,16390,16390,16390,16390,0
|
|
20231128,171600,1209606310,16390,16390,16390,16390,0
|
|
20231128,171500,1209606310,16390,16390,16390,16390,0
|
|
20231128,171400,1209606310,16390,16390,16390,16390,0
|
|
20231128,171300,1209606310,16390,16390,16390,16390,0
|
|
20231128,171200,1209606310,16390,16390,16390,16390,0
|
|
20231128,171100,1209606310,16390,16390,16390,16390,0
|
|
20231128,171000,1209606310,16390,16390,16390,16390,0
|
|
20231128,170900,1209606310,16390,16390,16390,16390,0
|
|
20231128,170800,1209606310,16390,16390,16390,16390,0
|
|
20231128,170700,1209606310,16390,16390,16390,16390,0
|
|
20231128,170600,1209606310,16390,16390,16390,16390,0
|
|
20231128,170500,1209606310,16390,16390,16390,16390,0
|
|
20231128,170400,1209606310,16390,16390,16390,16390,0
|
|
20231128,170300,1209606310,16390,16390,16390,16390,0
|
|
20231128,170200,1209606310,16390,16390,16390,16390,0
|
|
20231128,170100,1209606310,16390,16390,16390,16390,0
|
|
20231128,170000,1209606310,16390,16390,16390,16390,0
|
|
20231128,165900,1209606310,16390,16390,16390,16390,0
|
|
20231128,165800,1209606310,16390,16390,16390,16390,0
|
|
20231128,165700,1209606310,16390,16390,16390,16390,0
|
|
20231128,165600,1209606310,16390,16390,16390,16390,0
|
|
20231128,165500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,165400,1209606310,16390,16390,16390,16390,0
|
|
20231128,165300,1209606310,16390,16390,16390,16390,0
|
|
20231128,165200,1209606310,16390,16390,16390,16390,0
|
|
20231128,165100,1209606310,16390,16390,16390,16390,0
|
|
20231128,165000,1209606310,16390,16390,16390,16390,0
|
|
20231128,164900,1209606310,16390,16390,16390,16390,0
|
|
20231128,164800,1209606310,16390,16390,16390,16390,0
|
|
20231128,164700,1209606310,16390,16390,16390,16390,0
|
|
20231128,164600,1209606310,16390,16390,16390,16390,0
|
|
20231128,164500,1209606310,16390,16390,16390,16390,0
|
|
20231128,164400,1209606310,16390,16390,16390,16390,0
|
|
20231128,164300,1209606310,16390,16390,16390,16390,0
|
|
20231128,164200,1209606310,16390,16390,16390,16390,0
|
|
20231128,164100,1209606310,16390,16390,16390,16390,0
|
|
20231128,164000,1209606310,16390,16390,16390,16390,0
|
|
20231128,163900,1209606310,16390,16390,16390,16390,0
|
|
20231128,163800,1209606310,16390,16390,16390,16390,0
|
|
20231128,163700,1209606310,16390,16390,16390,16390,0
|
|
20231128,163600,1209606310,16390,16390,16390,16390,0
|
|
20231128,163500,1209606310,16390,16390,16390,16390,0
|
|
20231128,163400,1209606310,16390,16390,16390,16390,0
|
|
20231128,163300,1209606310,16390,16390,16390,16390,0
|
|
20231128,163200,1209606310,16390,16390,16390,16390,0
|
|
20231128,163100,1209606310,16390,16390,16390,16390,0
|
|
20231128,163000,1209606310,16390,16390,16390,16390,0
|
|
20231128,162900,1209606310,16390,16390,16390,16390,0
|
|
20231128,162800,1209606310,16390,16390,16390,16390,0
|
|
20231128,162700,1209606310,16390,16390,16390,16390,0
|
|
20231128,162600,1209606310,16390,16390,16390,16390,0
|
|
20231128,162500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,162400,1209606310,16390,16390,16390,16390,0
|
|
20231128,162300,1209606310,16390,16390,16390,16390,0
|
|
20231128,162200,1209606310,16390,16390,16390,16390,0
|
|
20231128,162100,1209606310,16390,16390,16390,16390,0
|
|
20231128,162000,1209606310,16390,16390,16390,16390,0
|
|
20231128,161900,1209606310,16390,16390,16390,16390,0
|
|
20231128,161800,1209606310,16390,16390,16390,16390,0
|
|
20231128,161700,1209606310,16390,16390,16390,16390,0
|
|
20231128,161600,1209606310,16390,16390,16390,16390,0
|
|
20231128,161500,1209606310,16390,16390,16390,16390,0
|
|
20231128,161400,1209606310,16390,16390,16390,16390,0
|
|
20231128,161300,1209606310,16390,16390,16390,16390,0
|
|
20231128,161200,1209606310,16390,16390,16390,16390,0
|
|
20231128,161100,1209606310,16390,16390,16390,16390,0
|
|
20231128,161000,1209606310,16390,16390,16390,16390,0
|
|
20231128,160900,1209606310,16390,16390,16390,16390,0
|
|
20231128,160800,1209606310,16390,16390,16390,16390,0
|
|
20231128,160700,1209606310,16390,16390,16390,16390,0
|
|
20231128,160600,1209606310,16390,16390,16390,16390,0
|
|
20231128,160500,1209606310,16390,16390,16390,16390,0
|
|
20231128,160400,1209606310,16390,16390,16390,16390,0
|
|
20231128,160300,1209606310,16390,16390,16390,16390,0
|
|
20231128,160200,1209606310,16390,16390,16390,16390,0
|
|
20231128,160100,1209606310,16390,16390,16390,16390,0
|
|
20231128,160000,1209606310,16390,16390,16390,16390,0
|
|
20231128,155900,1209606310,16390,16390,16390,16390,0
|
|
20231128,155800,1209606310,16390,16390,16390,16390,0
|
|
20231128,155700,1209606310,16390,16390,16390,16390,0
|
|
20231128,155600,1209606310,16390,16390,16390,16390,0
|
|
20231128,155500,1209606310,16390,16390,16390,16390,1204
|
|
20231128,155400,1209606310,16390,16390,16390,16390,0
|
|
20231128,155300,1209606310,16390,16390,16390,16390,0
|
|
20231128,155200,1209606310,16390,16390,16390,16390,0
|
|
20231128,155100,1209606310,16390,16390,16390,16390,0
|
|
20231128,155000,1209606310,16390,16390,16390,16390,0
|
|
20231128,154900,1209606310,16390,16390,16390,16390,0
|
|
20231128,154800,1209606310,16390,16390,16390,16390,0
|
|
20231128,154700,1209606310,16390,16390,16390,16390,0
|
|
20231128,154600,1209606310,16390,16390,16390,16390,0
|
|
20231128,154500,1209606310,16390,16390,16390,16390,0
|
|
20231128,154400,1209606310,16390,16390,16390,16390,0
|
|
20231128,154300,1209606310,16390,16390,16390,16390,0
|
|
20231128,154200,1209606310,16390,16390,16390,16390,0
|
|
20231128,154100,1209606310,16390,16390,16390,16390,0
|
|
20231128,154000,1209606310,16390,16390,16390,16390,0
|
|
20231128,153900,1209606310,16390,16390,16390,16390,0
|
|
20231128,153800,1209606310,16390,16390,16390,16390,0
|
|
20231128,153700,1209606310,16390,16390,16390,16390,0
|
|
20231128,153600,1209606310,16390,16390,16390,16390,0
|
|
20231128,153500,1209606310,16390,16390,16390,16390,0
|
|
20231128,153400,1209606310,16390,16390,16390,16390,0
|
|
20231128,153300,1209606310,16390,16390,16390,16390,0
|
|
20231128,153200,1209606310,16390,16390,16390,16390,0
|
|
20231128,153100,1209606310,16390,16390,16390,16390,0
|
|
20231128,153000,1209606310,16390,16390,16390,16390,1204
|
|
20231128,152900,1189872750,16390,16390,16390,16390,0
|
|
20231128,152800,1189872750,16390,16390,16390,16390,0
|
|
20231128,152700,1189872750,16390,16390,16390,16390,0
|
|
20231128,152600,1189872750,16390,16390,16390,16390,0
|
|
20231128,152500,1189872750,16390,16390,16390,16390,0
|
|
20231128,152400,1189872750,16390,16390,16390,16390,0
|
|
20231128,152300,1189872750,16390,16390,16390,16390,0
|
|
20231128,152200,1189872750,16390,16390,16390,16390,0
|
|
20231128,152100,1189872750,16390,16390,16390,16390,0
|
|
20231128,152000,1189872750,16390,16390,16390,16390,0
|
|
20231128,151900,1189872750,16390,16370,16390,16370,410
|
|
20231128,151800,1183159840,16380,16400,16400,16360,1503
|
|
20231128,151700,1158558430,16390,16430,16430,16380,517
|
|
20231128,151600,1150081160,16430,16420,16430,16420,59
|
|
20231128,151500,1149112370,16440,16440,16440,16440,0
|
|
20231128,151400,1149112370,16440,16460,16460,16440,373
|
|
20231128,151300,1142980170,16440,16440,16440,16440,129
|
|
20231128,151200,1140859410,16440,16400,16440,16400,115
|
|
20231128,151100,1138973210,16400,16400,16400,16390,164
|
|
20231128,151000,1136284240,16400,16420,16430,16400,2416
|
|
20231128,150900,1096627330,16430,16430,16430,16430,413
|
|
20231128,150800,1089841740,16440,16430,16440,16430,26
|
|
20231128,150700,1089414350,16440,16440,16440,16440,0
|
|
20231128,150600,1089414350,16440,16440,16440,16430,639
|
|
20231128,150500,1078910290,16450,16450,16450,16450,51
|
|
20231128,150400,1078071340,16450,16450,16450,16450,760
|
|
20231128,150300,1065569340,16450,16440,16450,16440,140
|
|
20231128,150200,1063266740,16440,16440,16440,16440,0
|
|
20231128,150100,1063266740,16440,16440,16440,16440,0
|
|
20231128,150000,1063266740,16440,16450,16450,16440,134
|
|
20231128,145900,1061063680,16460,16450,16460,16450,173
|
|
20231128,145800,1058216600,16450,16460,16460,16450,330
|
|
20231128,145700,1052785800,16460,16460,16460,16440,470
|
|
20231128,145600,1045053890,16460,16460,16460,16460,62
|
|
20231128,145500,1044033370,16460,16460,16460,16460,61
|
|
20231128,145400,1043029310,16470,16480,16480,16470,422
|
|
20231128,145300,1036078100,16490,16480,16490,16480,40
|
|
20231128,145200,1035418890,16480,16480,16480,16480,0
|
|
20231128,145100,1035418890,16480,16480,16480,16480,30
|
|
20231128,145000,1034924490,16490,16480,16490,16480,98
|
|
20231128,144900,1033309350,16490,16490,16490,16490,3
|
|
20231128,144800,1033259880,16490,16480,16490,16480,189
|
|
20231128,144700,1030145090,16480,16480,16480,16480,15
|
|
20231128,144600,1029897890,16480,16490,16490,16480,9
|
|
20231128,144500,1029749560,16490,16490,16490,16490,6
|
|
20231128,144400,1029650620,16480,16470,16480,16470,30
|
|
20231128,144300,1029156370,16470,16470,16470,16470,34
|
|
20231128,144200,1028596390,16470,16470,16470,16470,4
|
|
20231128,144100,1028530510,16470,16480,16480,16470,15
|
|
20231128,144000,1028283400,16480,16480,16480,16480,14
|
|
20231128,143900,1028052680,16480,16480,16480,16480,15
|
|
20231128,143800,1027805480,16480,16480,16480,16480,8
|
|
20231128,143700,1027673640,16490,16490,16490,16490,2
|
|
20231128,143600,1027640660,16490,16500,16500,16490,85
|
|
20231128,143500,1026238790,16490,16490,16490,16490,15
|
|
20231128,143400,1025991440,16490,16490,16490,16490,155
|
|
20231128,143300,1023435490,16490,16480,16490,16480,43
|
|
20231128,143200,1022726500,16480,16470,16480,16470,23
|
|
20231128,143100,1022347610,16470,16470,16470,16470,38
|
|
20231128,143000,1021721750,16470,16470,16470,16470,1
|
|
20231128,142900,1021705280,16470,16500,16500,16470,298
|
|
20231128,142800,1016788840,16500,16500,16500,16500,0
|
|
20231128,142700,1016788840,16500,16500,16500,16500,225
|
|
20231128,142600,1013076340,16510,16510,16510,16510,84
|
|
20231128,142500,1011689500,16510,16500,16550,16500,134
|
|
20231128,142400,1009475840,16500,16500,16500,16500,8
|
|
20231128,142300,1009343840,16510,16500,16510,16500,17
|
|
20231128,142200,1009063320,16500,16490,16500,16480,19
|
|
20231128,142100,1008750000,16480,16480,16480,16480,120
|
|
20231128,142000,1006772400,16490,16480,16490,16480,30
|
|
20231128,141900,1006277850,16480,16480,16480,16480,8
|
|
20231128,141800,1006146010,16480,16480,16480,16480,9
|
|
20231128,141700,1005997690,16480,16480,16480,16480,10
|
|
20231128,141600,1005832890,16500,16510,16510,16500,193
|
|
20231128,141500,1002648310,16500,16500,16500,16500,0
|
|
20231128,141400,1002648310,16500,16460,16500,16460,493
|
|
20231128,141300,994517500,16470,16470,16470,16470,0
|
|
20231128,141200,994517500,16470,16470,16470,16470,8
|
|
20231128,141100,994385740,16470,16470,16470,16470,2
|
|
20231128,141000,994352800,16440,16420,16440,16420,24
|
|
20231128,140900,993958480,16420,16420,16420,16420,8
|
|
20231128,140800,993827120,16420,16420,16420,16420,15
|
|
20231128,140700,993580820,16420,16410,16420,16410,16
|
|
20231128,140600,993318180,16410,16410,16410,16410,8
|
|
20231128,140500,993186900,16410,16410,16410,16410,130
|
|
20231128,140400,991053600,16410,16410,16410,16410,0
|
|
20231128,140300,991053600,16410,16400,16410,16400,266
|
|
20231128,140200,986689160,16400,16400,16400,16400,15
|
|
20231128,140100,986443160,16400,16410,16410,16400,306
|
|
20231128,140000,981421720,16410,16410,16410,16410,42
|
|
20231128,135900,980732500,16430,16420,16430,16420,105
|
|
20231128,135800,979007400,16410,16410,16410,16410,1
|
|
20231128,135700,978990990,16410,16470,16470,16410,242
|
|
20231128,135600,975017060,16480,16480,16480,16480,800
|
|
20231128,135500,961833060,16500,16460,16500,16460,170
|
|
20231128,135400,959028840,16470,16470,16470,16470,0
|
|
20231128,135300,959028840,16470,16460,16470,16460,20
|
|
20231128,135200,958699600,16470,16450,16470,16450,24
|
|
20231128,135100,958304570,16410,16450,16450,16410,1008
|
|
20231128,135000,941747480,16450,16450,16450,16450,15
|
|
20231128,134900,941500730,16460,16430,16460,16430,32
|
|
20231128,134800,940974530,16430,16430,16430,16430,8
|
|
20231128,134700,940843090,16430,16430,16440,16420,711
|
|
20231128,134600,929166420,16440,16430,16440,16430,17
|
|
20231128,134500,928887020,16430,16430,16430,16430,7
|
|
20231128,134400,928772010,16430,16430,16430,16430,0
|
|
20231128,134300,928772010,16430,16430,16430,16430,133
|
|
20231128,134200,926586820,16430,16430,16430,16430,0
|
|
20231128,134100,926586820,16430,16430,16430,16430,215
|
|
20231128,134000,923054370,16420,16430,16430,16420,500
|
|
20231128,133900,914843200,16430,16440,16440,16420,796
|
|
20231128,133800,901767120,16440,16430,16440,16430,9
|
|
20231128,133700,901619240,16430,16430,16430,16430,45
|
|
20231128,133600,900879890,16430,16430,16430,16430,549
|
|
20231128,133500,891859820,16430,16430,16430,16430,15
|
|
20231128,133400,891613370,16430,16450,16450,16430,411
|
|
20231128,133300,884856660,16450,16480,16480,16440,507
|
|
20231128,133200,876513690,16490,16490,16490,16490,15
|
|
20231128,133100,876266340,16490,16480,16490,16480,17
|
|
20231128,133000,875986020,16480,16480,16480,16470,79
|
|
20231128,132900,874684180,16480,16480,16480,16480,12
|
|
20231128,132800,874486420,16480,16480,16480,16480,5
|
|
20231128,132700,874404020,16480,16520,16520,16480,635
|
|
20231128,132600,863929650,16520,16520,16520,16520,180
|
|
20231128,132500,860956050,16530,16520,16530,16520,21
|
|
20231128,132400,860609070,16520,16540,16540,16520,459
|
|
20231128,132300,853021610,16570,16570,16570,16570,4
|
|
20231128,132200,852955330,16560,16560,16560,16560,29
|
|
20231128,132100,852475090,16560,16560,16560,16560,21
|
|
20231128,132000,852127330,16560,16570,16570,16560,150
|
|
20231128,131900,849642140,16570,16570,16570,16570,0
|
|
20231128,131800,849642140,16570,16570,16570,16570,84
|
|
20231128,131700,848250260,16560,16560,16560,16560,8
|
|
20231128,131600,848117780,16560,16560,16560,16560,22
|
|
20231128,131500,847753460,16550,16540,16550,16540,19
|
|
20231128,131400,847439030,16540,16540,16540,16540,70
|
|
20231128,131300,846281230,16540,16540,16540,16540,17
|
|
20231128,131200,846000050,16560,16560,16560,16560,0
|
|
20231128,131100,846000050,16560,16550,16560,16550,280
|
|
20231128,131000,841366030,16560,16560,16560,16560,687
|
|
20231128,130900,829989310,16560,16570,16570,16560,19
|
|
20231128,130800,829674560,16560,16570,16570,16560,124
|
|
20231128,130700,827619960,16570,16590,16590,16570,227
|
|
20231128,130600,823855850,16610,16610,16610,16610,0
|
|
20231128,130500,823855850,16610,16600,16610,16600,100
|
|
20231128,130400,822194970,16590,16610,16610,16590,38
|
|
20231128,130300,821564350,16610,16600,16610,16600,140
|
|
20231128,130200,819240320,16610,16610,16610,16610,195
|
|
20231128,130100,816001370,16610,16610,16610,16610,15
|
|
20231128,130000,815752220,16610,16610,16610,16610,95
|
|
20231128,125900,814174270,16600,16590,16600,16590,24
|
|
20231128,125800,813775950,16600,16600,16600,16600,17
|
|
20231128,125700,813493750,16610,16620,16620,16610,319
|
|
20231128,125600,808194770,16630,16610,16630,16610,130
|
|
20231128,125500,806034270,16600,16580,16600,16580,145
|
|
20231128,125400,803627680,16580,16580,16580,16580,8
|
|
20231128,125300,803495040,16580,16590,16590,16580,241
|
|
20231128,125200,799498020,16590,16600,16600,16590,316
|
|
20231128,125100,794252580,16590,16590,16590,16590,8
|
|
20231128,125000,794119860,16600,16590,16600,16590,78
|
|
20231128,124900,792825610,16590,16600,16600,16590,305
|
|
20231128,124800,787762760,16590,16590,16590,16590,13
|
|
20231128,124700,787547090,16600,16590,16600,16590,648
|
|
20231128,124600,776795970,16580,16580,16580,16580,26
|
|
20231128,124500,776364890,16580,16580,16580,16580,154
|
|
20231128,124400,773811570,16580,16590,16590,16580,46
|
|
20231128,124300,773048510,16590,16580,16590,16580,180
|
|
20231128,124200,770062960,16580,16580,16580,16580,13
|
|
20231128,124100,769847420,16580,16580,16590,16580,136
|
|
20231128,124000,767591530,16580,16570,16580,16570,91
|
|
20231128,123900,766083050,16570,16580,16580,16570,389
|
|
20231128,123800,759633820,16570,16560,16570,16550,237
|
|
20231128,123700,755708880,16550,16550,16550,16550,18
|
|
20231128,123600,755410980,16560,16530,16560,16530,72
|
|
20231128,123500,754219000,16540,16530,16540,16530,134
|
|
20231128,123400,752002750,16530,16530,16530,16530,16
|
|
20231128,123300,751738270,16530,16520,16530,16520,21
|
|
20231128,123200,751391190,16510,16500,16510,16500,34
|
|
20231128,123100,750829930,16500,16500,16500,16500,24
|
|
20231128,123000,750433930,16500,16500,16500,16500,9
|
|
20231128,122900,750285430,16490,16490,16490,16490,8
|
|
20231128,122800,750153510,16490,16490,16490,16490,18
|
|
20231128,122700,749856690,16500,16500,16500,16500,0
|
|
20231128,122600,749856690,16500,16490,16500,16490,18
|
|
20231128,122500,749559780,16480,16490,16490,16480,116
|
|
20231128,122400,747647320,16490,16490,16490,16490,0
|
|
20231128,122300,747647320,16490,16500,16500,16490,465
|
|
20231128,122200,739979380,16500,16490,16500,16490,24
|
|
20231128,122100,739583530,16490,16490,16490,16490,8
|
|
20231128,122000,739451610,16490,16490,16490,16490,0
|
|
20231128,121900,739451610,16490,16480,16490,16480,30
|
|
20231128,121800,738957060,16480,16490,16490,16480,68
|
|
20231128,121700,737835820,16490,16470,16490,16460,71
|
|
20231128,121600,736666080,16460,16470,16470,16460,80
|
|
20231128,121500,735348510,16470,16470,16470,16470,9
|
|
20231128,121400,735200280,16460,16460,16460,16460,9
|
|
20231128,121300,735052140,16460,16460,16460,16460,65
|
|
20231128,121200,733982240,16460,16460,16460,16460,8
|
|
20231128,121100,733850560,16460,16460,16460,16460,8
|
|
20231128,121000,733718880,16460,16470,16470,16460,207
|
|
20231128,120900,730309740,16470,16470,16470,16470,18
|
|
20231128,120800,730013280,16480,16480,16480,16480,81
|
|
20231128,120700,728678400,16480,16480,16480,16480,731
|
|
20231128,120600,716631520,16480,16480,16480,16480,8
|
|
20231128,120500,716499680,16480,16490,16490,16480,131
|
|
20231128,120400,714340290,16500,16500,16500,16500,288
|
|
20231128,120300,709588290,16510,16520,16520,16510,334
|
|
20231128,120200,704073900,16520,16530,16530,16520,942
|
|
20231128,120100,688511990,16540,16540,16540,16540,20
|
|
20231128,120000,688181190,16550,16550,16550,16550,1
|
|
20231128,115900,688164640,16560,16520,16560,16520,140
|
|
20231128,115800,685847760,16520,16520,16520,16520,0
|
|
20231128,115700,685847760,16520,16510,16520,16510,176
|
|
20231128,115600,682940320,16510,16510,16510,16510,8
|
|
20231128,115500,682808240,16510,16510,16510,16510,25
|
|
20231128,115400,682395490,16510,16520,16520,16510,122
|
|
20231128,115300,680381220,16520,16540,16540,16520,1130
|
|
20231128,115200,661712480,16530,16540,16540,16530,22
|
|
20231128,115100,661348620,16550,16550,16550,16550,1
|
|
20231128,115000,661332070,16560,16560,16560,16560,1
|
|
20231128,114900,661315510,16570,16570,16570,16570,10
|
|
20231128,114800,661149810,16590,16590,16590,16590,0
|
|
20231128,114700,661149810,16590,16530,16590,16510,263
|
|
20231128,114600,656789460,16580,16580,16580,16580,7
|
|
20231128,114500,656673400,16590,16520,16590,16520,587
|
|
20231128,114400,646959860,16510,16500,16510,16500,35
|
|
20231128,114300,646382090,16500,16500,16500,16500,65
|
|
20231128,114200,645309590,16510,16500,16510,16500,192
|
|
20231128,114100,642141580,16500,16500,16500,16500,8
|
|
20231128,114000,642009580,16500,16500,16500,16490,18
|
|
20231128,113900,641712600,16500,16500,16500,16500,9
|
|
20231128,113800,641564100,16500,16480,16500,16480,330
|
|
20231128,113700,636120250,16470,16480,16480,16470,261
|
|
20231128,113600,631821420,16480,16480,16480,16480,308
|
|
20231128,113500,626745580,16480,16480,16480,16480,0
|
|
20231128,113400,626745580,16480,16480,16480,16480,128
|
|
20231128,113300,624636140,16490,16490,16490,16490,86
|
|
20231128,113200,623218000,16510,16510,16510,16510,1
|
|
20231128,113100,623201490,16510,16490,16510,16490,73
|
|
20231128,113000,621996860,16500,16520,16520,16500,433
|
|
20231128,112900,614846830,16520,16520,16520,16520,128
|
|
20231128,112800,612732270,16530,16530,16530,16530,50
|
|
20231128,112700,611905770,16530,16530,16530,16530,90
|
|
20231128,112600,610418070,16530,16520,16530,16520,13
|
|
20231128,112500,610203210,16520,16550,16550,16520,819
|
|
20231128,112400,596655160,16550,16560,16570,16550,171
|
|
20231128,112300,593824410,16570,16540,16570,16540,148
|
|
20231128,112200,591374220,16540,16500,16550,16500,1249
|
|
20231128,112100,570730500,16490,16410,16490,16410,635
|
|
20231128,112000,560293840,16390,16400,16400,16390,156
|
|
20231128,111900,557735560,16390,16390,16390,16390,99
|
|
20231128,111800,556112950,16380,16380,16380,16380,25
|
|
20231128,111700,555703450,16380,16380,16380,16380,26
|
|
20231128,111600,555277570,16380,16380,16380,16380,43
|
|
20231128,111500,554573230,16380,16380,16380,16380,1
|
|
20231128,111400,554556850,16380,16360,16380,16360,159
|
|
20231128,111300,551953430,16380,16380,16380,16380,0
|
|
20231128,111200,551953430,16380,16380,16380,16380,12
|
|
20231128,111100,551756870,16380,16380,16380,16380,0
|
|
20231128,111000,551756870,16380,16380,16380,16380,0
|
|
20231128,110900,551756870,16380,16380,16380,16380,70
|
|
20231128,110800,550610270,16360,16360,16360,16360,150
|
|
20231128,110700,548156270,16350,16350,16350,16350,34
|
|
20231128,110600,547600370,16350,16360,16360,16350,459
|
|
20231128,110500,540094760,16370,16360,16370,16360,232
|
|
20231128,110400,536299130,16360,16360,16380,16360,969
|
|
20231128,110300,520434990,16360,16360,16360,16360,25
|
|
20231128,110200,520025990,16350,16300,16350,16300,4567
|
|
20231128,110100,445531790,16300,16300,16300,16300,162
|
|
20231128,110000,442891190,16300,16300,16300,16300,11
|
|
20231128,105900,442711890,16300,16300,16300,16300,1
|
|
20231128,105800,442695590,16300,16290,16300,16290,2
|
|
20231128,105700,442663000,16290,16290,16290,16290,5
|
|
20231128,105600,442581550,16290,16290,16290,16290,0
|
|
20231128,105500,442581550,16290,16290,16290,16290,0
|
|
20231128,105400,442581550,16290,16290,16290,16290,121
|
|
20231128,105300,440610460,16290,16290,16290,16290,251
|
|
20231128,105200,436521670,16280,16280,16280,16280,0
|
|
20231128,105100,436521670,16280,16280,16280,16280,1001
|
|
20231128,105000,420225390,16280,16290,16290,16280,920
|
|
20231128,104900,405239010,16290,16290,16290,16290,0
|
|
20231128,104800,405239010,16290,16290,16290,16290,15
|
|
20231128,104700,404994660,16320,16320,16320,16320,0
|
|
20231128,104600,404994660,16320,16320,16320,16320,0
|
|
20231128,104500,404994660,16320,16320,16320,16320,18
|
|
20231128,104400,404700900,16330,16330,16330,16330,0
|
|
20231128,104300,404700900,16330,16330,16330,16330,0
|
|
20231128,104200,404700900,16330,16330,16330,16330,1
|
|
20231128,104100,404684570,16290,16290,16290,16290,0
|
|
20231128,104000,404684570,16290,16290,16290,16290,59
|
|
20231128,103900,403723460,16320,16320,16320,16320,60
|
|
20231128,103800,402744260,16320,16320,16320,16320,0
|
|
20231128,103700,402744260,16320,16320,16320,16320,0
|
|
20231128,103600,402744260,16320,16320,16320,16320,0
|
|
20231128,103500,402744260,16320,16320,16320,16320,1
|
|
20231128,103400,402727940,16340,16320,16340,16290,432
|
|
20231128,103300,395684260,16320,16320,16320,16320,0
|
|
20231128,103200,395684260,16320,16320,16320,16320,0
|
|
20231128,103100,395684260,16320,16320,16320,16320,0
|
|
20231128,103000,395684260,16320,16320,16320,16320,3
|
|
20231128,102900,395635300,16320,16320,16320,16320,0
|
|
20231128,102800,395635300,16320,16320,16320,16320,0
|
|
20231128,102700,395635300,16320,16320,16320,16320,7
|
|
20231128,102600,395521060,16320,16320,16320,16320,17
|
|
20231128,102500,395243620,16330,16330,16330,16330,3
|
|
20231128,102400,395194630,16340,16360,16360,16340,547
|
|
20231128,102300,386256630,16350,16340,16350,16340,201
|
|
20231128,102200,382971280,16340,16340,16340,16340,121
|
|
20231128,102100,380994140,16310,16300,16310,16300,220
|
|
20231128,102000,377406120,16310,16310,16310,16310,106
|
|
20231128,101900,375677260,16300,16300,16300,16300,7
|
|
20231128,101800,375563160,16300,16330,16330,16260,334
|
|
20231128,101700,370116770,16380,16390,16390,16380,59
|
|
20231128,101600,369149830,16390,16380,16390,16380,100
|
|
20231128,101500,367511440,16280,16330,16330,16280,401
|
|
20231128,101400,360972280,16390,16380,16390,16380,200
|
|
20231128,101300,357695280,16390,16350,16390,16350,171
|
|
20231128,101200,354898390,16280,16280,16280,16280,0
|
|
20231128,101100,354898390,16280,16230,16330,16230,3725
|
|
20231128,101000,294302860,16220,16230,16230,16220,102
|
|
20231128,100900,292648400,16230,16230,16230,16230,87
|
|
20231128,100800,291236390,16230,16230,16230,16230,63
|
|
20231128,100700,290213900,16220,16220,16220,16220,1
|
|
20231128,100600,290197680,16230,16230,16230,16230,1
|
|
20231128,100500,290181450,16210,16210,16210,16210,10
|
|
20231128,100400,290019350,16210,16210,16210,16210,217
|
|
20231128,100300,286501780,16210,16220,16220,16210,157
|
|
20231128,100200,283955780,16240,16240,16240,16240,0
|
|
20231128,100100,283955780,16240,16220,16240,16220,216
|
|
20231128,100000,280452200,16220,16220,16220,16220,0
|
|
20231128,095900,280452200,16220,16220,16220,16220,0
|
|
20231128,095800,280452200,16220,16220,16220,16220,10
|
|
20231128,095700,280290000,16240,16240,16240,16240,70
|
|
20231128,095600,279153200,16240,16240,16240,16240,30
|
|
20231128,095500,278666000,16250,16250,16250,16250,4
|
|
20231128,095400,278601000,16210,16210,16210,16210,100
|
|
20231128,095300,276980000,16210,16220,16220,16210,500
|
|
20231128,095200,268874980,16250,16220,16250,16220,576
|
|
20231128,095100,259529980,16210,16210,16210,16210,0
|
|
20231128,095000,259529980,16210,16210,16210,16210,0
|
|
20231128,094900,259529980,16210,16210,16210,16210,0
|
|
20231128,094800,259529980,16210,16270,16270,16210,521
|
|
20231128,094700,251060440,16270,16270,16270,16270,16
|
|
20231128,094600,250800120,16270,16270,16270,16270,90
|
|
20231128,094500,249335820,16270,16270,16270,16270,191
|
|
20231128,094400,246228250,16270,16270,16270,16270,0
|
|
20231128,094300,246228250,16270,16290,16290,16270,382
|
|
20231128,094200,240008300,16280,16280,16280,16280,58
|
|
20231128,094100,239064060,16280,16280,16280,16280,0
|
|
20231128,094000,239064060,16280,16280,16280,16280,1
|
|
20231128,093900,239047780,16300,16300,16300,16300,5
|
|
20231128,093800,238966280,16300,16300,16300,16300,3
|
|
20231128,093700,238917380,16280,16280,16280,16280,0
|
|
20231128,093600,238917380,16280,16280,16280,16280,0
|
|
20231128,093500,238917380,16280,16280,16280,16280,40
|
|
20231128,093400,238266180,16280,16300,16300,16280,606
|
|
20231128,093300,228390480,16280,16300,16300,16280,48
|
|
20231128,093200,227608520,16320,16320,16320,16320,20
|
|
20231128,093100,227282120,16320,16320,16320,16210,338
|
|
20231128,093000,221801160,16230,16220,16250,16200,3237
|
|
20231128,092900,169295600,16210,16180,16220,16180,226
|
|
20231128,092800,165634340,16180,16180,16180,16180,190
|
|
20231128,092700,162560140,16180,16180,16180,16180,100
|
|
20231128,092600,160942140,16180,16180,16190,16180,373
|
|
20231128,092500,154906950,16180,16170,16180,16170,616
|
|
20231128,092400,144943820,16170,16170,16180,16170,351
|
|
20231128,092300,139268000,16170,16190,16190,16170,430
|
|
20231128,092200,132310310,16200,16220,16220,16200,684
|
|
20231128,092100,121224790,16220,16230,16230,16220,554
|
|
20231128,092000,112236340,16230,16230,16230,16230,137
|
|
20231128,091900,110012830,16230,16230,16230,16230,433
|
|
20231128,091800,102985240,16230,16240,16240,16230,308
|
|
20231128,091700,97985840,16240,16300,16300,16240,327
|
|
20231128,091600,92672780,16320,16330,16330,16320,234
|
|
20231128,091500,88851590,16330,16330,16330,16330,1
|
|
20231128,091400,88835260,16330,16340,16350,16330,262
|
|
20231128,091300,84555750,16330,16300,16330,16300,128
|
|
20231128,091200,82469050,16300,16300,16300,16300,1
|
|
20231128,091100,82452750,16250,16260,16270,16250,1081
|
|
20231128,091000,64880920,16270,16270,16270,16270,264
|
|
20231128,090900,60585640,16270,16340,16340,16260,525
|
|
20231128,090800,52043570,16350,16350,16350,16350,110
|
|
20231128,090700,50245070,16350,16350,16350,16350,95
|
|
20231128,090600,48691820,16350,16330,16350,16300,321
|
|
20231128,090500,43448920,16320,16250,16320,16250,347
|
|
20231128,090400,37791500,16250,16250,16250,16240,663
|
|
20231128,090300,27018080,16250,16340,16410,16250,876
|
|
20231128,090200,12716310,16340,16410,16410,16340,464
|
|
20231128,090100,5134480,16420,16420,16420,16420,63
|
|
20231128,090000,4100020,16340,16330,16340,16330,251
|