658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,195400,1430087550,19800,19800,19800,19800,0
|
|
20231128,195300,1430087550,19800,19800,19800,19800,0
|
|
20231128,195200,1430087550,19800,19800,19800,19800,0
|
|
20231128,195100,1430087550,19800,19800,19800,19800,0
|
|
20231128,195000,1430087550,19800,19800,19800,19800,0
|
|
20231128,194900,1430087550,19800,19800,19800,19800,0
|
|
20231128,194800,1430087550,19800,19800,19800,19800,0
|
|
20231128,194700,1430087550,19800,19800,19800,19800,0
|
|
20231128,194600,1430087550,19800,19800,19800,19800,0
|
|
20231128,194500,1430087550,19800,19800,19800,19800,0
|
|
20231128,194400,1430087550,19800,19800,19800,19800,0
|
|
20231128,194300,1430087550,19800,19800,19800,19800,0
|
|
20231128,194200,1430087550,19800,19800,19800,19800,0
|
|
20231128,194100,1430087550,19800,19800,19800,19800,0
|
|
20231128,194000,1430087550,19800,19800,19800,19800,0
|
|
20231128,193900,1430087550,19800,19800,19800,19800,0
|
|
20231128,193800,1430087550,19800,19800,19800,19800,0
|
|
20231128,193700,1430087550,19800,19800,19800,19800,0
|
|
20231128,193600,1430087550,19800,19800,19800,19800,0
|
|
20231128,193500,1430087550,19800,19800,19800,19800,0
|
|
20231128,193400,1430087550,19800,19800,19800,19800,0
|
|
20231128,193300,1430087550,19800,19800,19800,19800,0
|
|
20231128,193200,1430087550,19800,19800,19800,19800,0
|
|
20231128,193100,1430087550,19800,19800,19800,19800,0
|
|
20231128,193000,1430087550,19800,19800,19800,19800,0
|
|
20231128,192900,1430087550,19800,19800,19800,19800,0
|
|
20231128,192800,1430087550,19800,19800,19800,19800,0
|
|
20231128,192700,1430087550,19800,19800,19800,19800,0
|
|
20231128,192600,1430087550,19800,19800,19800,19800,0
|
|
20231128,192500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,192400,1430087550,19800,19800,19800,19800,0
|
|
20231128,192300,1430087550,19800,19800,19800,19800,0
|
|
20231128,192200,1430087550,19800,19800,19800,19800,0
|
|
20231128,192100,1430087550,19800,19800,19800,19800,0
|
|
20231128,192000,1430087550,19800,19800,19800,19800,0
|
|
20231128,191900,1430087550,19800,19800,19800,19800,0
|
|
20231128,191800,1430087550,19800,19800,19800,19800,0
|
|
20231128,191700,1430087550,19800,19800,19800,19800,0
|
|
20231128,191600,1430087550,19800,19800,19800,19800,0
|
|
20231128,191500,1430087550,19800,19800,19800,19800,0
|
|
20231128,191400,1430087550,19800,19800,19800,19800,0
|
|
20231128,191300,1430087550,19800,19800,19800,19800,0
|
|
20231128,191200,1430087550,19800,19800,19800,19800,0
|
|
20231128,191100,1430087550,19800,19800,19800,19800,0
|
|
20231128,191000,1430087550,19800,19800,19800,19800,0
|
|
20231128,190900,1430087550,19800,19800,19800,19800,0
|
|
20231128,190800,1430087550,19800,19800,19800,19800,0
|
|
20231128,190700,1430087550,19800,19800,19800,19800,0
|
|
20231128,190600,1430087550,19800,19800,19800,19800,0
|
|
20231128,190500,1430087550,19800,19800,19800,19800,0
|
|
20231128,190400,1430087550,19800,19800,19800,19800,0
|
|
20231128,190300,1430087550,19800,19800,19800,19800,0
|
|
20231128,190200,1430087550,19800,19800,19800,19800,0
|
|
20231128,190100,1430087550,19800,19800,19800,19800,0
|
|
20231128,190000,1430087550,19800,19800,19800,19800,0
|
|
20231128,185900,1430087550,19800,19800,19800,19800,0
|
|
20231128,185800,1430087550,19800,19800,19800,19800,0
|
|
20231128,185700,1430087550,19800,19800,19800,19800,0
|
|
20231128,185600,1430087550,19800,19800,19800,19800,0
|
|
20231128,185500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,185400,1430087550,19800,19800,19800,19800,0
|
|
20231128,185300,1430087550,19800,19800,19800,19800,0
|
|
20231128,185200,1430087550,19800,19800,19800,19800,0
|
|
20231128,185100,1430087550,19800,19800,19800,19800,0
|
|
20231128,185000,1430087550,19800,19800,19800,19800,0
|
|
20231128,184900,1430087550,19800,19800,19800,19800,0
|
|
20231128,184800,1430087550,19800,19800,19800,19800,0
|
|
20231128,184700,1430087550,19800,19800,19800,19800,0
|
|
20231128,184600,1430087550,19800,19800,19800,19800,0
|
|
20231128,184500,1430087550,19800,19800,19800,19800,0
|
|
20231128,184400,1430087550,19800,19800,19800,19800,0
|
|
20231128,184300,1430087550,19800,19800,19800,19800,0
|
|
20231128,184200,1430087550,19800,19800,19800,19800,0
|
|
20231128,184100,1430087550,19800,19800,19800,19800,0
|
|
20231128,184000,1430087550,19800,19800,19800,19800,0
|
|
20231128,183900,1430087550,19800,19800,19800,19800,0
|
|
20231128,183800,1430087550,19800,19800,19800,19800,0
|
|
20231128,183700,1430087550,19800,19800,19800,19800,0
|
|
20231128,183600,1430087550,19800,19800,19800,19800,0
|
|
20231128,183500,1430087550,19800,19800,19800,19800,0
|
|
20231128,183400,1430087550,19800,19800,19800,19800,0
|
|
20231128,183300,1430087550,19800,19800,19800,19800,0
|
|
20231128,183200,1430087550,19800,19800,19800,19800,0
|
|
20231128,183100,1430087550,19800,19800,19800,19800,0
|
|
20231128,183000,1430087550,19800,19800,19800,19800,0
|
|
20231128,182900,1430087550,19800,19800,19800,19800,0
|
|
20231128,182800,1430087550,19800,19800,19800,19800,0
|
|
20231128,182700,1430087550,19800,19800,19800,19800,0
|
|
20231128,182600,1430087550,19800,19800,19800,19800,0
|
|
20231128,182500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,182400,1430087550,19800,19800,19800,19800,0
|
|
20231128,182300,1430087550,19800,19800,19800,19800,0
|
|
20231128,182200,1430087550,19800,19800,19800,19800,0
|
|
20231128,182100,1430087550,19800,19800,19800,19800,0
|
|
20231128,182000,1430087550,19800,19800,19800,19800,0
|
|
20231128,181900,1430087550,19800,19800,19800,19800,0
|
|
20231128,181800,1430087550,19800,19800,19800,19800,0
|
|
20231128,181700,1430087550,19800,19800,19800,19800,0
|
|
20231128,181600,1430087550,19800,19800,19800,19800,0
|
|
20231128,181500,1430087550,19800,19800,19800,19800,0
|
|
20231128,181400,1430087550,19800,19800,19800,19800,0
|
|
20231128,181300,1430087550,19800,19800,19800,19800,0
|
|
20231128,181200,1430087550,19800,19800,19800,19800,0
|
|
20231128,181100,1430087550,19800,19800,19800,19800,0
|
|
20231128,181000,1430087550,19800,19800,19800,19800,0
|
|
20231128,180900,1430087550,19800,19800,19800,19800,0
|
|
20231128,180800,1430087550,19800,19800,19800,19800,0
|
|
20231128,180700,1430087550,19800,19800,19800,19800,0
|
|
20231128,180600,1430087550,19800,19800,19800,19800,0
|
|
20231128,180500,1430087550,19800,19800,19800,19800,0
|
|
20231128,180400,1430087550,19800,19800,19800,19800,0
|
|
20231128,180300,1430087550,19800,19800,19800,19800,0
|
|
20231128,180200,1430087550,19800,19800,19800,19800,0
|
|
20231128,180100,1430087550,19800,19800,19800,19800,0
|
|
20231128,180000,1430087550,19800,19800,19800,19800,0
|
|
20231128,175900,1430087550,19800,19800,19800,19800,0
|
|
20231128,175800,1430087550,19800,19800,19800,19800,0
|
|
20231128,175700,1430087550,19800,19800,19800,19800,0
|
|
20231128,175600,1430087550,19800,19800,19800,19800,0
|
|
20231128,175500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,175400,1430087550,19800,19800,19800,19800,0
|
|
20231128,175300,1430087550,19800,19800,19800,19800,0
|
|
20231128,175200,1430087550,19800,19800,19800,19800,0
|
|
20231128,175100,1430087550,19800,19800,19800,19800,0
|
|
20231128,175000,1430087550,19800,19800,19800,19800,0
|
|
20231128,174900,1430087550,19800,19800,19800,19800,0
|
|
20231128,174800,1430087550,19800,19800,19800,19800,0
|
|
20231128,174700,1430087550,19800,19800,19800,19800,0
|
|
20231128,174600,1430087550,19800,19800,19800,19800,0
|
|
20231128,174500,1430087550,19800,19800,19800,19800,0
|
|
20231128,174400,1430087550,19800,19800,19800,19800,0
|
|
20231128,174300,1430087550,19800,19800,19800,19800,0
|
|
20231128,174200,1430087550,19800,19800,19800,19800,0
|
|
20231128,174100,1430087550,19800,19800,19800,19800,0
|
|
20231128,174000,1430087550,19800,19800,19800,19800,0
|
|
20231128,173900,1430087550,19800,19800,19800,19800,0
|
|
20231128,173800,1430087550,19800,19800,19800,19800,0
|
|
20231128,173700,1430087550,19800,19800,19800,19800,0
|
|
20231128,173600,1430087550,19800,19800,19800,19800,0
|
|
20231128,173500,1430087550,19800,19800,19800,19800,0
|
|
20231128,173400,1430087550,19800,19800,19800,19800,0
|
|
20231128,173300,1430087550,19800,19800,19800,19800,0
|
|
20231128,173200,1430087550,19800,19800,19800,19800,0
|
|
20231128,173100,1430087550,19800,19800,19800,19800,0
|
|
20231128,173000,1430087550,19800,19800,19800,19800,0
|
|
20231128,172900,1430087550,19800,19800,19800,19800,0
|
|
20231128,172800,1430087550,19800,19800,19800,19800,0
|
|
20231128,172700,1430087550,19800,19800,19800,19800,0
|
|
20231128,172600,1430087550,19800,19800,19800,19800,0
|
|
20231128,172500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,172400,1430087550,19800,19800,19800,19800,0
|
|
20231128,172300,1430087550,19800,19800,19800,19800,0
|
|
20231128,172200,1430087550,19800,19800,19800,19800,0
|
|
20231128,172100,1430087550,19800,19800,19800,19800,0
|
|
20231128,172000,1430087550,19800,19800,19800,19800,0
|
|
20231128,171900,1430087550,19800,19800,19800,19800,0
|
|
20231128,171800,1430087550,19800,19800,19800,19800,0
|
|
20231128,171700,1430087550,19800,19800,19800,19800,0
|
|
20231128,171600,1430087550,19800,19800,19800,19800,0
|
|
20231128,171500,1430087550,19800,19800,19800,19800,0
|
|
20231128,171400,1430087550,19800,19800,19800,19800,0
|
|
20231128,171300,1430087550,19800,19800,19800,19800,0
|
|
20231128,171200,1430087550,19800,19800,19800,19800,0
|
|
20231128,171100,1430087550,19800,19800,19800,19800,0
|
|
20231128,171000,1430087550,19800,19800,19800,19800,0
|
|
20231128,170900,1430087550,19800,19800,19800,19800,0
|
|
20231128,170800,1430087550,19800,19800,19800,19800,0
|
|
20231128,170700,1430087550,19800,19800,19800,19800,0
|
|
20231128,170600,1430087550,19800,19800,19800,19800,0
|
|
20231128,170500,1430087550,19800,19800,19800,19800,0
|
|
20231128,170400,1430087550,19800,19800,19800,19800,0
|
|
20231128,170300,1430087550,19800,19800,19800,19800,0
|
|
20231128,170200,1430087550,19800,19800,19800,19800,0
|
|
20231128,170100,1430087550,19800,19800,19800,19800,0
|
|
20231128,170000,1430087550,19800,19800,19800,19800,0
|
|
20231128,165900,1430087550,19800,19800,19800,19800,0
|
|
20231128,165800,1430087550,19800,19800,19800,19800,0
|
|
20231128,165700,1430087550,19800,19800,19800,19800,0
|
|
20231128,165600,1430087550,19800,19800,19800,19800,0
|
|
20231128,165500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,165400,1430087550,19800,19800,19800,19800,0
|
|
20231128,165300,1430087550,19800,19800,19800,19800,0
|
|
20231128,165200,1430087550,19800,19800,19800,19800,0
|
|
20231128,165100,1430087550,19800,19800,19800,19800,0
|
|
20231128,165000,1430087550,19800,19800,19800,19800,0
|
|
20231128,164900,1430087550,19800,19800,19800,19800,0
|
|
20231128,164800,1430087550,19800,19800,19800,19800,0
|
|
20231128,164700,1430087550,19800,19800,19800,19800,0
|
|
20231128,164600,1430087550,19800,19800,19800,19800,0
|
|
20231128,164500,1430087550,19800,19800,19800,19800,0
|
|
20231128,164400,1430087550,19800,19800,19800,19800,0
|
|
20231128,164300,1430087550,19800,19800,19800,19800,0
|
|
20231128,164200,1430087550,19800,19800,19800,19800,0
|
|
20231128,164100,1430087550,19800,19800,19800,19800,0
|
|
20231128,164000,1430087550,19800,19800,19800,19800,0
|
|
20231128,163900,1430087550,19800,19800,19800,19800,0
|
|
20231128,163800,1430087550,19800,19800,19800,19800,0
|
|
20231128,163700,1430087550,19800,19800,19800,19800,0
|
|
20231128,163600,1430087550,19800,19800,19800,19800,0
|
|
20231128,163500,1430087550,19800,19800,19800,19800,0
|
|
20231128,163400,1430087550,19800,19800,19800,19800,0
|
|
20231128,163300,1430087550,19800,19800,19800,19800,0
|
|
20231128,163200,1430087550,19800,19800,19800,19800,0
|
|
20231128,163100,1430087550,19800,19800,19800,19800,0
|
|
20231128,163000,1430087550,19800,19800,19800,19800,0
|
|
20231128,162900,1430087550,19800,19800,19800,19800,0
|
|
20231128,162800,1430087550,19800,19800,19800,19800,0
|
|
20231128,162700,1430087550,19800,19800,19800,19800,0
|
|
20231128,162600,1430087550,19800,19800,19800,19800,0
|
|
20231128,162500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,162400,1430087550,19800,19800,19800,19800,0
|
|
20231128,162300,1430087550,19800,19800,19800,19800,0
|
|
20231128,162200,1430087550,19800,19800,19800,19800,0
|
|
20231128,162100,1430087550,19800,19800,19800,19800,0
|
|
20231128,162000,1430087550,19800,19800,19800,19800,0
|
|
20231128,161900,1430087550,19800,19800,19800,19800,0
|
|
20231128,161800,1430087550,19800,19800,19800,19800,0
|
|
20231128,161700,1430087550,19800,19800,19800,19800,0
|
|
20231128,161600,1430087550,19800,19800,19800,19800,0
|
|
20231128,161500,1430087550,19800,19800,19800,19800,0
|
|
20231128,161400,1430087550,19800,19800,19800,19800,0
|
|
20231128,161300,1430087550,19800,19800,19800,19800,0
|
|
20231128,161200,1430087550,19800,19800,19800,19800,0
|
|
20231128,161100,1430087550,19800,19800,19800,19800,0
|
|
20231128,161000,1430087550,19800,19800,19800,19800,0
|
|
20231128,160900,1430087550,19800,19800,19800,19800,0
|
|
20231128,160800,1430087550,19800,19800,19800,19800,0
|
|
20231128,160700,1430087550,19800,19800,19800,19800,0
|
|
20231128,160600,1430087550,19800,19800,19800,19800,0
|
|
20231128,160500,1430087550,19800,19800,19800,19800,0
|
|
20231128,160400,1430087550,19800,19800,19800,19800,0
|
|
20231128,160300,1430087550,19800,19800,19800,19800,0
|
|
20231128,160200,1430087550,19800,19800,19800,19800,0
|
|
20231128,160100,1430087550,19800,19800,19800,19800,0
|
|
20231128,160000,1430087550,19800,19800,19800,19800,0
|
|
20231128,155900,1430087550,19800,19800,19800,19800,0
|
|
20231128,155800,1430087550,19800,19800,19800,19800,0
|
|
20231128,155700,1430087550,19800,19800,19800,19800,0
|
|
20231128,155600,1430087550,19800,19800,19800,19800,0
|
|
20231128,155500,1430087550,19800,19800,19800,19800,2101
|
|
20231128,155400,1430087550,19800,19800,19800,19800,0
|
|
20231128,155300,1430087550,19800,19800,19800,19800,0
|
|
20231128,155200,1430087550,19800,19800,19800,19800,0
|
|
20231128,155100,1430087550,19800,19800,19800,19800,0
|
|
20231128,155000,1430087550,19800,19800,19800,19800,0
|
|
20231128,154900,1430087550,19800,19800,19800,19800,0
|
|
20231128,154800,1430087550,19800,19800,19800,19800,0
|
|
20231128,154700,1430087550,19800,19800,19800,19800,0
|
|
20231128,154600,1430087550,19800,19800,19800,19800,0
|
|
20231128,154500,1430087550,19800,19800,19800,19800,0
|
|
20231128,154400,1430087550,19800,19800,19800,19800,0
|
|
20231128,154300,1430087550,19800,19800,19800,19800,0
|
|
20231128,154200,1430087550,19800,19800,19800,19800,0
|
|
20231128,154100,1430087550,19800,19800,19800,19800,0
|
|
20231128,154000,1430087550,19800,19800,19800,19800,0
|
|
20231128,153900,1430087550,19800,19800,19800,19800,0
|
|
20231128,153800,1430087550,19800,19800,19800,19800,0
|
|
20231128,153700,1430087550,19800,19800,19800,19800,0
|
|
20231128,153600,1430087550,19800,19800,19800,19800,0
|
|
20231128,153500,1430087550,19800,19800,19800,19800,0
|
|
20231128,153400,1430087550,19800,19800,19800,19800,0
|
|
20231128,153300,1430087550,19800,19800,19800,19800,0
|
|
20231128,153200,1430087550,19800,19800,19800,19800,0
|
|
20231128,153100,1430087550,19800,19800,19800,19800,0
|
|
20231128,153000,1430087550,19800,19800,19800,19800,2101
|
|
20231128,152900,1388487750,19790,19790,19790,19790,0
|
|
20231128,152800,1388487750,19790,19790,19790,19790,0
|
|
20231128,152700,1388487750,19790,19790,19790,19790,0
|
|
20231128,152600,1388487750,19790,19790,19790,19790,0
|
|
20231128,152500,1388487750,19790,19790,19790,19790,0
|
|
20231128,152400,1388487750,19790,19790,19790,19790,0
|
|
20231128,152300,1388487750,19790,19790,19790,19790,0
|
|
20231128,152200,1388487750,19790,19790,19790,19790,0
|
|
20231128,152100,1388487750,19790,19790,19790,19790,0
|
|
20231128,152000,1388487750,19790,19790,19790,19790,0
|
|
20231128,151900,1388487750,19790,19790,19800,19790,354
|
|
20231128,151800,1381481610,19790,19790,19800,19790,264
|
|
20231128,151700,1376256870,19790,19790,19800,19790,259
|
|
20231128,151600,1371130020,19790,19800,19800,19790,540
|
|
20231128,151500,1360443400,19790,19790,19800,19790,174
|
|
20231128,151400,1356999470,19790,19800,19800,19790,117
|
|
20231128,151300,1354683700,19790,19790,19800,19790,154
|
|
20231128,151200,1351635250,19790,19800,19800,19790,231
|
|
20231128,151100,1347061950,19800,19800,19800,19790,52
|
|
20231128,151000,1346032740,19800,19800,19810,19790,302
|
|
20231128,150900,1340052950,19800,19810,19810,19800,53
|
|
20231128,150800,1339003490,19800,19790,19800,19790,552
|
|
20231128,150700,1328074600,19790,19790,19800,19790,172
|
|
20231128,150600,1324670650,19800,19800,19800,19790,313
|
|
20231128,150500,1318474890,19790,19790,19790,19790,98
|
|
20231128,150400,1316535470,19790,19790,19800,19790,67
|
|
20231128,150300,1315209530,19790,19810,19810,19790,126
|
|
20231128,150200,1312714830,19810,19790,19810,19790,174
|
|
20231128,150100,1309269820,19800,19790,19800,19790,527
|
|
20231128,150000,1298835910,19790,19800,19800,19790,66
|
|
20231128,145900,1297529700,19800,19790,19800,19790,95
|
|
20231128,145800,1295649170,19790,19790,19790,19790,141
|
|
20231128,145700,1292858780,19800,19790,19800,19790,94
|
|
20231128,145600,1290998090,19790,19790,19790,19790,51
|
|
20231128,145500,1289988800,19790,19790,19800,19790,170
|
|
20231128,145400,1286623570,19790,19800,19800,19790,68
|
|
20231128,145300,1285277710,19800,19800,19800,19800,117
|
|
20231128,145200,1282961110,19800,19800,19800,19800,448
|
|
20231128,145100,1274090710,19790,19790,19800,19790,211
|
|
20231128,145000,1269913510,19790,19800,19800,19790,43
|
|
20231128,144900,1269062490,19800,19800,19800,19790,245
|
|
20231128,144800,1264211830,19790,19800,19800,19790,265
|
|
20231128,144700,1258967450,19790,19790,19790,19790,94
|
|
20231128,144600,1257107190,19790,19790,19790,19790,139
|
|
20231128,144500,1254356380,19800,19800,19800,19790,1654
|
|
20231128,144400,1221608670,19800,19800,19800,19800,130
|
|
20231128,144300,1219034670,19800,19800,19800,19800,211
|
|
20231128,144200,1214856870,19800,19800,19810,19800,114
|
|
20231128,144100,1212599480,19800,19800,19800,19800,73
|
|
20231128,144000,1211154080,19800,19800,19810,19800,159
|
|
20231128,143900,1208005870,19800,19800,19800,19800,62
|
|
20231128,143800,1206778270,19800,19810,19810,19800,63
|
|
20231128,143700,1205530810,19800,19800,19800,19800,205
|
|
20231128,143600,1201471810,19800,19800,19800,19800,82
|
|
20231128,143500,1199848210,19800,19800,19800,19800,72
|
|
20231128,143400,1198422610,19800,19810,19810,19800,682
|
|
20231128,143300,1184912920,19810,19810,19810,19810,64
|
|
20231128,143200,1183645080,19810,19800,19810,19800,63
|
|
20231128,143100,1182397200,19800,19800,19800,19800,68
|
|
20231128,143000,1181050800,19810,19810,19810,19810,71
|
|
20231128,142900,1179644290,19810,19810,19810,19810,171
|
|
20231128,142800,1176256780,19810,19810,19810,19810,134
|
|
20231128,142700,1173602240,19810,19810,19810,19810,98
|
|
20231128,142600,1171660860,19810,19810,19810,19810,172
|
|
20231128,142500,1168253540,19810,19810,19820,19810,404
|
|
20231128,142400,1160249300,19810,19820,19820,19810,81
|
|
20231128,142300,1158644650,19820,19820,19820,19820,256
|
|
20231128,142200,1153570730,19810,19810,19810,19810,484
|
|
20231128,142100,1143982690,19810,19810,19810,19810,165
|
|
20231128,142000,1140714040,19810,19810,19820,19810,169
|
|
20231128,141900,1137365400,19810,19810,19820,19810,49
|
|
20231128,141800,1136394690,19810,19820,19830,19810,591
|
|
20231128,141700,1124682240,19830,19830,19830,19820,36
|
|
20231128,141600,1123968700,19820,19820,19820,19820,37
|
|
20231128,141500,1123235360,19820,19820,19820,19820,218
|
|
20231128,141400,1118914600,19820,19830,19830,19820,206
|
|
20231128,141300,1114831660,19820,19820,19820,19820,36
|
|
20231128,141200,1114118140,19830,19830,19830,19830,22
|
|
20231128,141100,1113681880,19830,19830,19830,19830,5
|
|
20231128,141000,1113582730,19830,19820,19840,19820,351
|
|
20231128,140900,1106622860,19820,19820,19830,19820,131
|
|
20231128,140800,1104026250,19820,19820,19820,19820,244
|
|
20231128,140700,1099190170,19820,19830,19830,19820,257
|
|
20231128,140600,1094094020,19830,19840,19840,19830,151
|
|
20231128,140500,1091098920,19840,19840,19840,19840,366
|
|
20231128,140400,1083837480,19840,19840,19840,19840,114
|
|
20231128,140300,1081575720,19850,19840,19850,19840,57
|
|
20231128,140200,1080444680,19840,19840,19850,19840,236
|
|
20231128,140100,1075762380,19840,19850,19850,19840,145
|
|
20231128,140000,1072884750,19850,19850,19850,19840,188
|
|
20231128,135900,1069154660,19840,19840,19840,19840,97
|
|
20231128,135800,1067230180,19840,19850,19850,19840,90
|
|
20231128,135700,1065444210,19850,19850,19850,19850,101
|
|
20231128,135600,1063439360,19850,19850,19850,19850,60
|
|
20231128,135500,1062248360,19850,19850,19850,19850,86
|
|
20231128,135400,1060541260,19850,19850,19850,19850,40
|
|
20231128,135300,1059747260,19850,19880,19880,19850,1252
|
|
20231128,135200,1034874990,19890,19890,19890,19890,1
|
|
20231128,135100,1034855100,19890,19890,19890,19890,3
|
|
20231128,135000,1034795430,19890,19880,19890,19880,62
|
|
20231128,134900,1033562370,19880,19880,19880,19880,56
|
|
20231128,134800,1032449090,19890,19890,19890,19890,0
|
|
20231128,134700,1032449090,19890,19890,19890,19890,0
|
|
20231128,134600,1032449090,19890,19890,19890,19890,0
|
|
20231128,134500,1032449090,19890,19890,19890,19890,18
|
|
20231128,134400,1032091070,19890,19890,19890,19890,34
|
|
20231128,134300,1031414810,19900,19890,19900,19890,42
|
|
20231128,134200,1030579400,19890,19890,19890,19890,8
|
|
20231128,134100,1030420280,19890,19880,19890,19880,142
|
|
20231128,134000,1027596250,19880,19890,19890,19880,44
|
|
20231128,133900,1026721380,19900,19900,19900,19900,50
|
|
20231128,133800,1025726380,19900,19900,19900,19900,79
|
|
20231128,133700,1024154280,19880,19880,19880,19880,0
|
|
20231128,133600,1024154280,19880,19880,19880,19880,0
|
|
20231128,133500,1024154280,19880,19890,19890,19880,25
|
|
20231128,133400,1023657070,19890,19890,19890,19890,6
|
|
20231128,133300,1023537730,19890,19890,19890,19890,0
|
|
20231128,133200,1023537730,19890,19900,19900,19890,51
|
|
20231128,133100,1022522850,19900,19900,19900,19900,0
|
|
20231128,133000,1022522850,19900,19910,19910,19900,26
|
|
20231128,132900,1022005350,19900,19900,19900,19900,57
|
|
20231128,132800,1020871050,19900,19910,19910,19900,242
|
|
20231128,132700,1016055230,19900,19900,19900,19900,20
|
|
20231128,132600,1015657230,19900,19910,19910,19900,48
|
|
20231128,132500,1014701640,19920,19920,19920,19920,20
|
|
20231128,132400,1014303240,19920,19920,19920,19920,6
|
|
20231128,132300,1014183720,19920,19920,19920,19920,0
|
|
20231128,132200,1014183720,19920,19920,19920,19920,53
|
|
20231128,132100,1013127960,19900,19900,19900,19900,5
|
|
20231128,132000,1013028460,19900,19900,19900,19900,0
|
|
20231128,131900,1013028460,19900,19900,19900,19900,0
|
|
20231128,131800,1013028460,19900,19930,19930,19900,45
|
|
20231128,131700,1012132210,19920,19920,19920,19920,117
|
|
20231128,131600,1009801570,19920,19920,19920,19920,10
|
|
20231128,131500,1009602370,19920,19920,19920,19920,5
|
|
20231128,131400,1009502770,19900,19900,19900,19900,48
|
|
20231128,131300,1008547570,19930,19900,19930,19900,620
|
|
20231128,131200,996208250,19900,19900,19900,19900,65
|
|
20231128,131100,994914750,19890,19890,19890,19890,3
|
|
20231128,131000,994855080,19880,19890,19890,19880,6
|
|
20231128,130900,994735750,19890,19890,19890,19890,93
|
|
20231128,130800,992885980,19880,19880,19880,19880,0
|
|
20231128,130700,992885980,19880,19880,19880,19880,182
|
|
20231128,130600,989267820,19880,19880,19880,19880,40
|
|
20231128,130500,988472620,19890,19890,19890,19890,2
|
|
20231128,130400,988432840,19890,19890,19890,19880,45
|
|
20231128,130300,987538130,19900,19880,19900,19880,101
|
|
20231128,130200,985530130,19880,19880,19880,19880,0
|
|
20231128,130100,985530130,19880,19880,19880,19880,37
|
|
20231128,130000,984794570,19880,19920,19920,19880,287
|
|
20231128,125900,979083700,19930,19930,19930,19930,1
|
|
20231128,125800,979063770,19930,19930,19930,19930,1
|
|
20231128,125700,979043840,19930,19930,19930,19930,4
|
|
20231128,125600,978964120,19920,19920,19920,19920,44
|
|
20231128,125500,978087640,19910,19910,19910,19910,0
|
|
20231128,125400,978087640,19910,19910,19910,19900,132
|
|
20231128,125300,975459770,19910,19910,19910,19910,21
|
|
20231128,125200,975041660,19900,19920,19920,19900,385
|
|
20231128,125100,967377600,19920,19960,19960,19920,1811
|
|
20231128,125000,931261630,19960,19970,19970,19960,92
|
|
20231128,124900,929424990,19960,19970,19970,19960,75
|
|
20231128,124800,927927420,19970,19970,19970,19970,42
|
|
20231128,124700,927088680,19970,19970,19970,19960,137
|
|
20231128,124600,924353030,19970,19980,19980,19970,187
|
|
20231128,124500,920617030,19980,19990,19990,19980,13
|
|
20231128,124400,920357180,19980,19980,19980,19980,0
|
|
20231128,124300,920357180,19980,19990,19990,19980,8
|
|
20231128,124200,920197310,19990,19990,19990,19990,5
|
|
20231128,124100,920097360,19980,19990,19990,19980,43
|
|
20231128,124000,919238100,19980,19990,19990,19980,71
|
|
20231128,123900,917819310,19990,19990,19990,19990,1
|
|
20231128,123800,917799320,19990,19990,19990,19990,2
|
|
20231128,123700,917759340,20000,20000,20000,20000,1
|
|
20231128,123600,917739340,19990,19990,19990,19990,0
|
|
20231128,123500,917739340,19990,19990,19990,19980,97
|
|
20231128,123400,915800440,19990,19990,19990,19990,35
|
|
20231128,123300,915100790,19990,19990,19990,19990,93
|
|
20231128,123200,913241720,19980,19980,19980,19980,42
|
|
20231128,123100,912402560,19980,19990,19990,19980,21
|
|
20231128,123000,911982830,19990,20000,20000,19990,99
|
|
20231128,122900,910002940,20000,20000,20000,20000,0
|
|
20231128,122800,910002940,20000,19980,20000,19980,388
|
|
20231128,122700,902248820,19980,19980,19980,19980,60
|
|
20231128,122600,901050020,19970,19970,19970,19970,2
|
|
20231128,122500,901010080,19970,19970,19970,19970,0
|
|
20231128,122400,901010080,19970,19970,19970,19970,25
|
|
20231128,122300,900510830,19980,19980,19980,19980,0
|
|
20231128,122200,900510830,19980,19980,19980,19980,20
|
|
20231128,122100,900111230,19960,19950,19960,19950,426
|
|
20231128,122000,891610300,19950,19950,19950,19940,205
|
|
20231128,121900,887520600,19960,19950,19960,19950,375
|
|
20231128,121800,880039340,19950,19950,19950,19950,24
|
|
20231128,121700,879560540,19970,19970,19970,19970,5
|
|
20231128,121600,879460690,19970,19970,19970,19970,6
|
|
20231128,121500,879340870,19970,19950,19970,19950,46
|
|
20231128,121400,878422770,19960,19960,19960,19960,144
|
|
20231128,121300,875548530,19970,19970,19970,19970,103
|
|
20231128,121200,873491620,19970,19970,19970,19970,0
|
|
20231128,121100,873491620,19970,19970,19970,19970,10
|
|
20231128,121000,873291920,19970,19980,19980,19970,26
|
|
20231128,120900,872772660,19980,19980,19980,19980,0
|
|
20231128,120800,872772660,19980,19980,19980,19980,179
|
|
20231128,120700,869196240,20000,20000,20000,20000,5
|
|
20231128,120600,869096240,20000,20000,20000,20000,0
|
|
20231128,120500,869096240,20000,19990,20000,19990,838
|
|
20231128,120400,852343490,20000,20000,20000,20000,20
|
|
20231128,120300,851943490,20000,20000,20000,20000,196
|
|
20231128,120200,848023490,20000,20000,20000,20000,522
|
|
20231128,120100,837583490,20000,20000,20000,20000,39
|
|
20231128,120000,836803490,20050,20050,20050,20050,1
|
|
20231128,115900,836783440,20000,20000,20000,20000,0
|
|
20231128,115800,836783440,20000,20050,20050,20000,35
|
|
20231128,115700,836082940,20050,20050,20050,20050,4
|
|
20231128,115600,836002740,20050,20050,20050,20050,0
|
|
20231128,115500,836002740,20050,20000,20050,20000,29
|
|
20231128,115400,835422340,20000,20000,20000,20000,0
|
|
20231128,115300,835422340,20000,20000,20000,20000,10
|
|
20231128,115200,835222340,20050,20000,20050,20000,20
|
|
20231128,115100,834822290,20050,20050,20050,20050,0
|
|
20231128,115000,834822290,20050,20050,20050,20000,35
|
|
20231128,114900,834120840,20050,20050,20050,20050,1
|
|
20231128,114800,834100790,20050,20050,20050,20050,5
|
|
20231128,114700,834000540,20050,20050,20050,20050,5
|
|
20231128,114600,833900290,20050,20050,20050,20050,25
|
|
20231128,114500,833399040,20050,20050,20050,20000,25
|
|
20231128,114400,832898040,20050,20050,20050,20050,100
|
|
20231128,114300,830893040,20050,20050,20050,20050,0
|
|
20231128,114200,830893040,20050,20050,20050,20050,0
|
|
20231128,114100,830893040,20050,20000,20050,20000,16
|
|
20231128,114000,830572790,20050,20050,20050,20050,0
|
|
20231128,113900,830572790,20050,20050,20050,20050,24
|
|
20231128,113800,830091590,20050,20050,20050,20050,3
|
|
20231128,113700,830031440,20050,20050,20050,20050,28
|
|
20231128,113600,829470040,20050,20050,20050,20050,85
|
|
20231128,113500,827765790,20050,20050,20050,20050,1
|
|
20231128,113400,827745740,20000,20100,20100,20000,7
|
|
20231128,113300,827605640,20000,19990,20000,19990,972
|
|
20231128,113200,808171290,19990,19990,19990,19990,48
|
|
20231128,113100,807211770,19990,19980,19990,19980,9
|
|
20231128,113000,807031870,19970,19970,19970,19970,0
|
|
20231128,112900,807031870,19970,20000,20000,19970,119
|
|
20231128,112800,804654500,20000,20000,20000,20000,19
|
|
20231128,112700,804274500,20000,20000,20000,20000,232
|
|
20231128,112600,799634500,20000,20000,20000,20000,10
|
|
20231128,112500,799434500,20050,20050,20050,20050,0
|
|
20231128,112400,799434500,20050,20050,20050,20050,94
|
|
20231128,112300,797549800,20000,19980,20050,19980,766
|
|
20231128,112200,782230130,19970,19970,19970,19970,0
|
|
20231128,112100,782230130,19970,19960,19970,19960,30
|
|
20231128,112000,781631200,19980,19980,19980,19980,2
|
|
20231128,111900,781591240,19980,19980,19980,19960,301
|
|
20231128,111800,775582510,19990,19990,19990,19990,67
|
|
20231128,111700,774243180,20000,20000,20000,20000,20
|
|
20231128,111600,773843180,20000,20000,20050,20000,149
|
|
20231128,111500,770860780,20000,20000,20000,20000,30
|
|
20231128,111400,770260780,20000,20000,20000,20000,34
|
|
20231128,111300,769580780,20050,19990,20050,19990,20
|
|
20231128,111200,769180740,19990,19990,19990,19990,0
|
|
20231128,111100,769180740,19990,20000,20000,19990,14
|
|
20231128,111000,768900760,20000,20000,20000,20000,305
|
|
20231128,110900,762800760,20000,20000,20000,20000,6
|
|
20231128,110800,762680760,20000,20000,20000,20000,162
|
|
20231128,110700,759440760,20000,20000,20000,20000,0
|
|
20231128,110600,759440760,20000,19990,20000,19990,156
|
|
20231128,110500,756321830,19990,19950,19990,19950,680
|
|
20231128,110400,742742950,19950,19950,19950,19950,19
|
|
20231128,110300,742363900,19950,19950,19950,19940,361
|
|
20231128,110200,735165300,19940,19940,19940,19940,0
|
|
20231128,110100,735165300,19940,19940,19940,19940,205
|
|
20231128,110000,731077600,19940,19940,19940,19940,0
|
|
20231128,105900,731077600,19940,19940,19940,19940,22
|
|
20231128,105800,730638920,19940,19940,19940,19940,128
|
|
20231128,105700,728086600,19940,19900,19940,19900,424
|
|
20231128,105600,719640180,19900,19870,19900,19870,1466
|
|
20231128,105500,690489420,19870,19870,19870,19870,3
|
|
20231128,105400,690429810,19870,19870,19870,19870,1
|
|
20231128,105300,690409940,19870,19870,19870,19870,21
|
|
20231128,105200,689992670,19870,19870,19870,19860,318
|
|
20231128,105100,683675090,19880,19880,19880,19880,0
|
|
20231128,105000,683675090,19880,19890,19890,19880,367
|
|
20231128,104900,676379120,19880,19880,19880,19880,0
|
|
20231128,104800,676379120,19880,19880,19880,19880,10
|
|
20231128,104700,676180320,19880,19880,19880,19880,2
|
|
20231128,104600,676140560,19880,19880,19880,19880,66
|
|
20231128,104500,674828480,19870,19870,19870,19870,0
|
|
20231128,104400,674828480,19870,19880,19880,19870,52
|
|
20231128,104300,673794760,19880,19880,19880,19880,56
|
|
20231128,104200,672681480,19880,19880,19880,19880,236
|
|
20231128,104100,667989800,19890,19890,19890,19890,2
|
|
20231128,104000,667950020,19890,19890,19890,19890,1
|
|
20231128,103900,667930130,19880,19890,19890,19880,15
|
|
20231128,103800,667631820,19890,19890,19890,19890,40
|
|
20231128,103700,666836220,19890,19890,19890,19890,293
|
|
20231128,103600,661008450,19890,19890,19890,19890,26
|
|
20231128,103500,660491310,19890,19890,19890,19890,44
|
|
20231128,103400,659616150,19890,19890,19890,19890,114
|
|
20231128,103300,657348690,19890,19890,19890,19890,12
|
|
20231128,103200,657110010,19890,19890,19890,19890,1
|
|
20231128,103100,657090120,19880,19880,19880,19880,0
|
|
20231128,103000,657090120,19880,19880,19880,19880,13
|
|
20231128,102900,656831680,19880,19890,19890,19880,32
|
|
20231128,102800,656195510,19880,19880,19880,19880,3
|
|
20231128,102700,656135870,19880,19880,19880,19880,70
|
|
20231128,102600,654744270,19880,19890,19890,19880,4
|
|
20231128,102500,654664730,19890,19890,19890,19890,125
|
|
20231128,102400,652178480,19890,19850,19890,19850,111
|
|
20231128,102300,649972560,19850,19840,19850,19840,160
|
|
20231128,102200,646797860,19840,19840,19840,19840,103
|
|
20231128,102100,644754340,19820,19850,19850,19820,129
|
|
20231128,102000,642195510,19850,19850,19850,19850,32
|
|
20231128,101900,641560310,19840,19840,19840,19840,55
|
|
20231128,101800,640469110,19840,19810,19840,19800,316
|
|
20231128,101700,634207040,19800,19810,19810,19800,685
|
|
20231128,101600,620642800,19820,19820,19820,19820,24
|
|
20231128,101500,620167120,19810,19820,19820,19810,444
|
|
20231128,101400,611371460,19830,19830,19830,19830,48
|
|
20231128,101300,610419620,19830,19840,19840,19830,5
|
|
20231128,101200,610320460,19840,19810,19840,19810,555
|
|
20231128,101100,599317570,19800,19810,19810,19800,39
|
|
20231128,101000,598545080,19810,19810,19810,19810,15
|
|
20231128,100900,598247930,19810,19810,19810,19810,9
|
|
20231128,100800,598069640,19810,19790,19810,19790,517
|
|
20231128,100700,587835440,19780,19790,19790,19780,74
|
|
20231128,100600,586371480,19790,19790,19790,19790,403
|
|
20231128,100500,578396110,19790,19790,19790,19790,43
|
|
20231128,100400,577545140,19790,19800,19800,19790,234
|
|
20231128,100300,572912360,19800,19810,19810,19800,40
|
|
20231128,100200,572120220,19810,19800,19810,19800,762
|
|
20231128,100100,557031840,19810,19820,19820,19810,929
|
|
20231128,100000,538626720,19820,19830,19830,19820,319
|
|
20231128,095900,532303370,19820,19830,19840,19820,351
|
|
20231128,095800,525345320,19830,19840,19840,19830,339
|
|
20231128,095700,518620800,19840,19830,19840,19830,185
|
|
20231128,095600,514950790,19830,19830,19830,19830,46
|
|
20231128,095500,514038610,19830,19840,19840,19830,83
|
|
20231128,095400,512392700,19830,19860,19860,19830,154
|
|
20231128,095300,509335830,19860,19870,19870,19860,61
|
|
20231128,095200,508124320,19870,19880,19880,19870,158
|
|
20231128,095100,504983590,19880,19880,19880,19880,193
|
|
20231128,095000,501146750,19880,19880,19880,19880,209
|
|
20231128,094900,496991830,19880,19840,19890,19840,353
|
|
20231128,094800,489983070,19830,19830,19830,19830,101
|
|
20231128,094700,487980240,19840,19840,19840,19830,721
|
|
20231128,094600,473677130,19840,19840,19840,19840,67
|
|
20231128,094500,472347850,19840,19850,19850,19840,252
|
|
20231128,094400,467345680,19850,19850,19850,19850,21
|
|
20231128,094300,466928830,19850,19840,19850,19840,127
|
|
20231128,094200,464408370,19840,19830,19900,19830,103
|
|
20231128,094100,462364670,19830,19820,19840,19820,127
|
|
20231128,094000,459846370,19830,19830,19830,19830,72
|
|
20231128,093900,458418610,19820,19820,19820,19810,95
|
|
20231128,093800,456535860,19830,19830,19830,19820,38
|
|
20231128,093700,455782410,19830,19830,19830,19830,65
|
|
20231128,093600,454493460,19830,19810,19830,19810,270
|
|
20231128,093500,449141420,19820,19850,19850,19820,1031
|
|
20231128,093400,428693330,19850,19880,19880,19850,230
|
|
20231128,093300,424126810,19880,19910,19920,19880,94
|
|
20231128,093200,422256110,19920,19900,19920,19900,19
|
|
20231128,093100,421877760,19900,19850,19920,19850,1931
|
|
20231128,093000,383515570,19840,19840,19840,19830,76
|
|
20231128,092900,382007930,19840,19840,19850,19840,184
|
|
20231128,092800,378356820,19840,19860,19860,19840,1003
|
|
20231128,092700,358450840,19870,19860,19870,19860,6
|
|
20231128,092600,358331630,19860,19860,19860,19850,172
|
|
20231128,092500,354916160,19860,19870,19870,19850,239
|
|
20231128,092400,350170220,19870,19870,19870,19870,345
|
|
20231128,092300,343315070,19880,19920,19920,19880,421
|
|
20231128,092200,334942320,19920,19920,19920,19900,879
|
|
20231128,092100,317444930,19920,19930,19930,19910,109
|
|
20231128,092000,315273510,19950,19930,19950,19930,3
|
|
20231128,091900,315213680,19900,19890,19900,19890,157
|
|
20231128,091800,312090220,19890,19900,19950,19890,325
|
|
20231128,091700,305625470,19890,19850,19900,19850,430
|
|
20231128,091600,297077710,19850,19840,19860,19830,537
|
|
20231128,091500,286425520,19850,20000,20000,19850,4488
|
|
20231128,091400,197043720,20000,20050,20050,20000,804
|
|
20231128,091300,180952820,20050,20050,20050,20050,91
|
|
20231128,091200,179128270,20050,20050,20100,20000,56
|
|
20231128,091100,178005270,20000,19960,20000,19960,658
|
|
20231128,091000,164863460,19960,19960,19960,19950,845
|
|
20231128,090900,148001540,19960,20000,20000,19960,825
|
|
20231128,090800,131512200,20000,20050,20050,20000,474
|
|
20231128,090700,122032050,20050,20050,20050,20050,840
|
|
20231128,090600,105190050,20050,20100,20100,20000,1944
|
|
20231128,090500,66241450,20050,20150,20200,20050,603
|
|
20231128,090400,54112900,20150,20150,20200,20150,637
|
|
20231128,090300,41277100,20200,20200,20250,20200,859
|
|
20231128,090200,23900250,20200,20300,20300,20200,924
|
|
20231128,090100,5192800,20350,20350,20350,20350,20
|
|
20231128,090000,4785800,20350,20250,20350,20250,236
|