693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203000,81192160,6430,6430,6430,6430,111
|
|
20231129,202900,81192160,6430,6430,6430,6430,0
|
|
20231129,202800,81192160,6430,6430,6430,6430,0
|
|
20231129,202700,81192160,6430,6430,6430,6430,0
|
|
20231129,202600,81192160,6430,6430,6430,6430,0
|
|
20231129,202500,81192160,6430,6430,6430,6430,0
|
|
20231129,202400,81192160,6430,6430,6430,6430,0
|
|
20231129,202300,81192160,6430,6430,6430,6430,0
|
|
20231129,202200,81192160,6430,6430,6430,6430,0
|
|
20231129,202100,81192160,6430,6430,6430,6430,0
|
|
20231129,202000,81192160,6430,6430,6430,6430,0
|
|
20231129,201900,81192160,6430,6430,6430,6430,0
|
|
20231129,201800,81192160,6430,6430,6430,6430,0
|
|
20231129,201700,81192160,6430,6430,6430,6430,0
|
|
20231129,201600,81192160,6430,6430,6430,6430,0
|
|
20231129,201500,81192160,6430,6430,6430,6430,0
|
|
20231129,201400,81192160,6430,6430,6430,6430,0
|
|
20231129,201300,81192160,6430,6430,6430,6430,0
|
|
20231129,201200,81192160,6430,6430,6430,6430,0
|
|
20231129,201100,81192160,6430,6430,6430,6430,0
|
|
20231129,201000,81192160,6430,6430,6430,6430,0
|
|
20231129,200900,81192160,6430,6430,6430,6430,0
|
|
20231129,200800,81192160,6430,6430,6430,6430,0
|
|
20231129,200700,81192160,6430,6430,6430,6430,0
|
|
20231129,200600,81192160,6430,6430,6430,6430,0
|
|
20231129,200500,81192160,6430,6430,6430,6430,0
|
|
20231129,200400,81192160,6430,6430,6430,6430,0
|
|
20231129,200300,81192160,6430,6430,6430,6430,0
|
|
20231129,200200,81192160,6430,6430,6430,6430,0
|
|
20231129,200100,81192160,6430,6430,6430,6430,0
|
|
20231129,200000,81192160,6430,6430,6430,6430,111
|
|
20231129,195900,81192160,6430,6430,6430,6430,0
|
|
20231129,195800,81192160,6430,6430,6430,6430,0
|
|
20231129,195700,81192160,6430,6430,6430,6430,0
|
|
20231129,195600,81192160,6430,6430,6430,6430,0
|
|
20231129,195500,81192160,6430,6430,6430,6430,0
|
|
20231129,195400,81192160,6430,6430,6430,6430,0
|
|
20231129,195300,81192160,6430,6430,6430,6430,0
|
|
20231129,195200,81192160,6430,6430,6430,6430,0
|
|
20231129,195100,81192160,6430,6430,6430,6430,0
|
|
20231129,195000,81192160,6430,6430,6430,6430,0
|
|
20231129,194900,81192160,6430,6430,6430,6430,0
|
|
20231129,194800,81192160,6430,6430,6430,6430,0
|
|
20231129,194700,81192160,6430,6430,6430,6430,0
|
|
20231129,194600,81192160,6430,6430,6430,6430,0
|
|
20231129,194500,81192160,6430,6430,6430,6430,0
|
|
20231129,194400,81192160,6430,6430,6430,6430,0
|
|
20231129,194300,81192160,6430,6430,6430,6430,0
|
|
20231129,194200,81192160,6430,6430,6430,6430,0
|
|
20231129,194100,81192160,6430,6430,6430,6430,0
|
|
20231129,194000,81192160,6430,6430,6430,6430,0
|
|
20231129,193900,81192160,6430,6430,6430,6430,0
|
|
20231129,193800,81192160,6430,6430,6430,6430,0
|
|
20231129,193700,81192160,6430,6430,6430,6430,0
|
|
20231129,193600,81192160,6430,6430,6430,6430,0
|
|
20231129,193500,81192160,6430,6430,6430,6430,0
|
|
20231129,193400,81192160,6430,6430,6430,6430,0
|
|
20231129,193300,81192160,6430,6430,6430,6430,0
|
|
20231129,193200,81192160,6430,6430,6430,6430,0
|
|
20231129,193100,81192160,6430,6430,6430,6430,0
|
|
20231129,193000,81192160,6430,6430,6430,6430,111
|
|
20231129,192900,81192160,6430,6430,6430,6430,0
|
|
20231129,192800,81192160,6430,6430,6430,6430,0
|
|
20231129,192700,81192160,6430,6430,6430,6430,0
|
|
20231129,192600,81192160,6430,6430,6430,6430,0
|
|
20231129,192500,81192160,6430,6430,6430,6430,0
|
|
20231129,192400,81192160,6430,6430,6430,6430,0
|
|
20231129,192300,81192160,6430,6430,6430,6430,0
|
|
20231129,192200,81192160,6430,6430,6430,6430,0
|
|
20231129,192100,81192160,6430,6430,6430,6430,0
|
|
20231129,192000,81192160,6430,6430,6430,6430,0
|
|
20231129,191900,81192160,6430,6430,6430,6430,0
|
|
20231129,191800,81192160,6430,6430,6430,6430,0
|
|
20231129,191700,81192160,6430,6430,6430,6430,0
|
|
20231129,191600,81192160,6430,6430,6430,6430,0
|
|
20231129,191500,81192160,6430,6430,6430,6430,0
|
|
20231129,191400,81192160,6430,6430,6430,6430,0
|
|
20231129,191300,81192160,6430,6430,6430,6430,0
|
|
20231129,191200,81192160,6430,6430,6430,6430,0
|
|
20231129,191100,81192160,6430,6430,6430,6430,0
|
|
20231129,191000,81192160,6430,6430,6430,6430,0
|
|
20231129,190900,81192160,6430,6430,6430,6430,0
|
|
20231129,190800,81192160,6430,6430,6430,6430,0
|
|
20231129,190700,81192160,6430,6430,6430,6430,0
|
|
20231129,190600,81192160,6430,6430,6430,6430,0
|
|
20231129,190500,81192160,6430,6430,6430,6430,0
|
|
20231129,190400,81192160,6430,6430,6430,6430,0
|
|
20231129,190300,81192160,6430,6430,6430,6430,0
|
|
20231129,190200,81192160,6430,6430,6430,6430,0
|
|
20231129,190100,81192160,6430,6430,6430,6430,0
|
|
20231129,190000,81192160,6430,6430,6430,6430,111
|
|
20231129,185900,81192160,6430,6430,6430,6430,0
|
|
20231129,185800,81192160,6430,6430,6430,6430,0
|
|
20231129,185700,81192160,6430,6430,6430,6430,0
|
|
20231129,185600,81192160,6430,6430,6430,6430,0
|
|
20231129,185500,81192160,6430,6430,6430,6430,0
|
|
20231129,185400,81192160,6430,6430,6430,6430,0
|
|
20231129,185300,81192160,6430,6430,6430,6430,0
|
|
20231129,185200,81192160,6430,6430,6430,6430,0
|
|
20231129,185100,81192160,6430,6430,6430,6430,0
|
|
20231129,185000,81192160,6430,6430,6430,6430,0
|
|
20231129,184900,81192160,6430,6430,6430,6430,0
|
|
20231129,184800,81192160,6430,6430,6430,6430,0
|
|
20231129,184700,81192160,6430,6430,6430,6430,0
|
|
20231129,184600,81192160,6430,6430,6430,6430,0
|
|
20231129,184500,81192160,6430,6430,6430,6430,0
|
|
20231129,184400,81192160,6430,6430,6430,6430,0
|
|
20231129,184300,81192160,6430,6430,6430,6430,0
|
|
20231129,184200,81192160,6430,6430,6430,6430,0
|
|
20231129,184100,81192160,6430,6430,6430,6430,0
|
|
20231129,184000,81192160,6430,6430,6430,6430,0
|
|
20231129,183900,81192160,6430,6430,6430,6430,0
|
|
20231129,183800,81192160,6430,6430,6430,6430,0
|
|
20231129,183700,81192160,6430,6430,6430,6430,0
|
|
20231129,183600,81192160,6430,6430,6430,6430,0
|
|
20231129,183500,81192160,6430,6430,6430,6430,0
|
|
20231129,183400,81192160,6430,6430,6430,6430,0
|
|
20231129,183300,81192160,6430,6430,6430,6430,0
|
|
20231129,183200,81192160,6430,6430,6430,6430,0
|
|
20231129,183100,81192160,6430,6430,6430,6430,0
|
|
20231129,183000,81192160,6430,6430,6430,6430,111
|
|
20231129,182900,81192160,6430,6430,6430,6430,0
|
|
20231129,182800,81192160,6430,6430,6430,6430,0
|
|
20231129,182700,81192160,6430,6430,6430,6430,0
|
|
20231129,182600,81192160,6430,6430,6430,6430,0
|
|
20231129,182500,81192160,6430,6430,6430,6430,0
|
|
20231129,182400,81192160,6430,6430,6430,6430,0
|
|
20231129,182300,81192160,6430,6430,6430,6430,0
|
|
20231129,182200,81192160,6430,6430,6430,6430,0
|
|
20231129,182100,81192160,6430,6430,6430,6430,0
|
|
20231129,182000,81192160,6430,6430,6430,6430,0
|
|
20231129,181900,81192160,6430,6430,6430,6430,0
|
|
20231129,181800,81192160,6430,6430,6430,6430,0
|
|
20231129,181700,81192160,6430,6430,6430,6430,0
|
|
20231129,181600,81192160,6430,6430,6430,6430,0
|
|
20231129,181500,81192160,6430,6430,6430,6430,0
|
|
20231129,181400,81192160,6430,6430,6430,6430,0
|
|
20231129,181300,81192160,6430,6430,6430,6430,0
|
|
20231129,181200,81192160,6430,6430,6430,6430,0
|
|
20231129,181100,81192160,6430,6430,6430,6430,0
|
|
20231129,181000,81192160,6430,6430,6430,6430,0
|
|
20231129,180900,81192160,6430,6430,6430,6430,0
|
|
20231129,180800,81192160,6430,6430,6430,6430,0
|
|
20231129,180700,81192160,6430,6430,6430,6430,0
|
|
20231129,180600,81192160,6430,6430,6430,6430,0
|
|
20231129,180500,81192160,6430,6430,6430,6430,0
|
|
20231129,180400,81192160,6430,6430,6430,6430,0
|
|
20231129,180300,81192160,6430,6430,6430,6430,0
|
|
20231129,180200,81192160,6430,6430,6430,6430,0
|
|
20231129,180100,81192160,6430,6430,6430,6430,0
|
|
20231129,180000,81192160,6430,6430,6430,6430,111
|
|
20231129,175900,81192160,6430,6430,6430,6430,0
|
|
20231129,175800,81192160,6430,6430,6430,6430,0
|
|
20231129,175700,81192160,6430,6430,6430,6430,0
|
|
20231129,175600,81192160,6430,6430,6430,6430,0
|
|
20231129,175500,81192160,6430,6430,6430,6430,0
|
|
20231129,175400,81192160,6430,6430,6430,6430,0
|
|
20231129,175300,81192160,6430,6430,6430,6430,0
|
|
20231129,175200,81192160,6430,6430,6430,6430,0
|
|
20231129,175100,81192160,6430,6430,6430,6430,0
|
|
20231129,175000,81192160,6430,6430,6430,6430,0
|
|
20231129,174900,81192160,6430,6430,6430,6430,0
|
|
20231129,174800,81192160,6430,6430,6430,6430,0
|
|
20231129,174700,81192160,6430,6430,6430,6430,0
|
|
20231129,174600,81192160,6430,6430,6430,6430,0
|
|
20231129,174500,81192160,6430,6430,6430,6430,0
|
|
20231129,174400,81192160,6430,6430,6430,6430,0
|
|
20231129,174300,81192160,6430,6430,6430,6430,0
|
|
20231129,174200,81192160,6430,6430,6430,6430,0
|
|
20231129,174100,81192160,6430,6430,6430,6430,0
|
|
20231129,174000,81192160,6430,6430,6430,6430,0
|
|
20231129,173900,81192160,6430,6430,6430,6430,0
|
|
20231129,173800,81192160,6430,6430,6430,6430,0
|
|
20231129,173700,81192160,6430,6430,6430,6430,0
|
|
20231129,173600,81192160,6430,6430,6430,6430,0
|
|
20231129,173500,81192160,6430,6430,6430,6430,0
|
|
20231129,173400,81192160,6430,6430,6430,6430,0
|
|
20231129,173300,81192160,6430,6430,6430,6430,0
|
|
20231129,173200,81192160,6430,6430,6430,6430,0
|
|
20231129,173100,81192160,6430,6430,6430,6430,0
|
|
20231129,173000,81192160,6430,6430,6430,6430,111
|
|
20231129,172900,81192160,6430,6430,6430,6430,0
|
|
20231129,172800,81192160,6430,6430,6430,6430,0
|
|
20231129,172700,81192160,6430,6430,6430,6430,0
|
|
20231129,172600,81192160,6430,6430,6430,6430,0
|
|
20231129,172500,81192160,6430,6430,6430,6430,0
|
|
20231129,172400,81192160,6430,6430,6430,6430,0
|
|
20231129,172300,81192160,6430,6430,6430,6430,0
|
|
20231129,172200,81192160,6430,6430,6430,6430,0
|
|
20231129,172100,81192160,6430,6430,6430,6430,0
|
|
20231129,172000,81192160,6430,6430,6430,6430,0
|
|
20231129,171900,81192160,6430,6430,6430,6430,0
|
|
20231129,171800,81192160,6430,6430,6430,6430,0
|
|
20231129,171700,81192160,6430,6430,6430,6430,0
|
|
20231129,171600,81192160,6430,6430,6430,6430,0
|
|
20231129,171500,81192160,6430,6430,6430,6430,0
|
|
20231129,171400,81192160,6430,6430,6430,6430,0
|
|
20231129,171300,81192160,6430,6430,6430,6430,0
|
|
20231129,171200,81192160,6430,6430,6430,6430,0
|
|
20231129,171100,81192160,6430,6430,6430,6430,0
|
|
20231129,171000,81192160,6430,6430,6430,6430,0
|
|
20231129,170900,81192160,6430,6430,6430,6430,0
|
|
20231129,170800,81192160,6430,6430,6430,6430,0
|
|
20231129,170700,81192160,6430,6430,6430,6430,0
|
|
20231129,170600,81192160,6430,6430,6430,6430,0
|
|
20231129,170500,81192160,6430,6430,6430,6430,0
|
|
20231129,170400,81192160,6430,6430,6430,6430,0
|
|
20231129,170300,81192160,6430,6430,6430,6430,0
|
|
20231129,170200,81192160,6430,6430,6430,6430,0
|
|
20231129,170100,81192160,6430,6430,6430,6430,0
|
|
20231129,170000,81192160,6430,6430,6430,6430,111
|
|
20231129,165900,81192160,6430,6430,6430,6430,0
|
|
20231129,165800,81192160,6430,6430,6430,6430,0
|
|
20231129,165700,81192160,6430,6430,6430,6430,0
|
|
20231129,165600,81192160,6430,6430,6430,6430,0
|
|
20231129,165500,81192160,6430,6430,6430,6430,0
|
|
20231129,165400,81192160,6430,6430,6430,6430,0
|
|
20231129,165300,81192160,6430,6430,6430,6430,0
|
|
20231129,165200,81192160,6430,6430,6430,6430,0
|
|
20231129,165100,81192160,6430,6430,6430,6430,0
|
|
20231129,165000,81192160,6430,6430,6430,6430,0
|
|
20231129,164900,81192160,6430,6430,6430,6430,0
|
|
20231129,164800,81192160,6430,6430,6430,6430,0
|
|
20231129,164700,81192160,6430,6430,6430,6430,0
|
|
20231129,164600,81192160,6430,6430,6430,6430,0
|
|
20231129,164500,81192160,6430,6430,6430,6430,0
|
|
20231129,164400,81192160,6430,6430,6430,6430,0
|
|
20231129,164300,81192160,6430,6430,6430,6430,0
|
|
20231129,164200,81192160,6430,6430,6430,6430,0
|
|
20231129,164100,81192160,6430,6430,6430,6430,0
|
|
20231129,164000,81192160,6430,6430,6430,6430,0
|
|
20231129,163900,81192160,6430,6430,6430,6430,0
|
|
20231129,163800,81192160,6430,6430,6430,6430,0
|
|
20231129,163700,81192160,6430,6430,6430,6430,0
|
|
20231129,163600,81192160,6430,6430,6430,6430,0
|
|
20231129,163500,81192160,6430,6430,6430,6430,0
|
|
20231129,163400,81192160,6430,6430,6430,6430,0
|
|
20231129,163300,81192160,6430,6430,6430,6430,0
|
|
20231129,163200,81192160,6430,6430,6430,6430,0
|
|
20231129,163100,81192160,6430,6430,6430,6430,0
|
|
20231129,163000,81192160,6430,6430,6430,6430,111
|
|
20231129,162900,81192160,6430,6430,6430,6430,0
|
|
20231129,162800,81192160,6430,6430,6430,6430,0
|
|
20231129,162700,81192160,6430,6430,6430,6430,0
|
|
20231129,162600,81192160,6430,6430,6430,6430,0
|
|
20231129,162500,81192160,6430,6430,6430,6430,0
|
|
20231129,162400,81192160,6430,6430,6430,6430,0
|
|
20231129,162300,81192160,6430,6430,6430,6430,0
|
|
20231129,162200,81192160,6430,6430,6430,6430,0
|
|
20231129,162100,81192160,6430,6430,6430,6430,0
|
|
20231129,162000,81192160,6430,6430,6430,6430,0
|
|
20231129,161900,81192160,6430,6430,6430,6430,0
|
|
20231129,161800,81192160,6430,6430,6430,6430,0
|
|
20231129,161700,81192160,6430,6430,6430,6430,0
|
|
20231129,161600,81192160,6430,6430,6430,6430,0
|
|
20231129,161500,81192160,6430,6430,6430,6430,0
|
|
20231129,161400,81192160,6430,6430,6430,6430,0
|
|
20231129,161300,81192160,6430,6430,6430,6430,0
|
|
20231129,161200,81192160,6430,6430,6430,6430,0
|
|
20231129,161100,81192160,6430,6430,6430,6430,0
|
|
20231129,161000,81192160,6430,6430,6430,6430,0
|
|
20231129,160900,81192160,6430,6430,6430,6430,0
|
|
20231129,160800,81192160,6430,6430,6430,6430,0
|
|
20231129,160700,81192160,6430,6430,6430,6430,0
|
|
20231129,160600,81192160,6430,6430,6430,6430,0
|
|
20231129,160500,81192160,6430,6430,6430,6430,0
|
|
20231129,160400,81192160,6430,6430,6430,6430,0
|
|
20231129,160300,81192160,6430,6430,6430,6430,0
|
|
20231129,160200,81192160,6430,6430,6430,6430,0
|
|
20231129,160100,81192160,6430,6430,6430,6430,0
|
|
20231129,160000,81192160,6430,6430,6430,6430,111
|
|
20231129,155900,81192160,6430,6430,6430,6430,0
|
|
20231129,155800,81192160,6430,6430,6430,6430,0
|
|
20231129,155700,81192160,6430,6430,6430,6430,0
|
|
20231129,155600,81192160,6430,6430,6430,6430,0
|
|
20231129,155500,81192160,6430,6430,6430,6430,0
|
|
20231129,155400,81192160,6430,6430,6430,6430,0
|
|
20231129,155300,81192160,6430,6430,6430,6430,0
|
|
20231129,155200,81192160,6430,6430,6430,6430,0
|
|
20231129,155100,81192160,6430,6430,6430,6430,0
|
|
20231129,155000,81192160,6430,6430,6430,6430,0
|
|
20231129,154900,81192160,6430,6430,6430,6430,0
|
|
20231129,154800,81192160,6430,6430,6430,6430,0
|
|
20231129,154700,81192160,6430,6430,6430,6430,0
|
|
20231129,154600,81192160,6430,6430,6430,6430,0
|
|
20231129,154500,81192160,6430,6430,6430,6430,0
|
|
20231129,154400,81192160,6430,6430,6430,6430,0
|
|
20231129,154300,81192160,6430,6430,6430,6430,0
|
|
20231129,154200,81192160,6430,6430,6430,6430,0
|
|
20231129,154100,81192160,6430,6430,6430,6430,0
|
|
20231129,154000,81192160,6430,6430,6430,6430,0
|
|
20231129,153900,81192160,6430,6430,6430,6430,0
|
|
20231129,153800,81192160,6430,6430,6430,6430,0
|
|
20231129,153700,81192160,6430,6430,6430,6430,0
|
|
20231129,153600,81192160,6430,6430,6430,6430,0
|
|
20231129,153500,81192160,6430,6430,6430,6430,0
|
|
20231129,153400,81192160,6430,6430,6430,6430,0
|
|
20231129,153300,81192160,6430,6430,6430,6430,0
|
|
20231129,153200,81192160,6430,6430,6430,6430,0
|
|
20231129,153100,81192160,6430,6430,6430,6430,0
|
|
20231129,153000,81192160,6430,6430,6430,6430,222
|
|
20231129,152900,80478430,6430,6430,6430,6430,0
|
|
20231129,152800,80478430,6430,6430,6430,6430,0
|
|
20231129,152700,80478430,6430,6430,6430,6430,0
|
|
20231129,152600,80478430,6430,6430,6430,6430,0
|
|
20231129,152500,80478430,6430,6430,6430,6430,0
|
|
20231129,152400,80478430,6430,6430,6430,6430,0
|
|
20231129,152300,80478430,6430,6430,6430,6430,0
|
|
20231129,152200,80478430,6430,6430,6430,6430,0
|
|
20231129,152100,80478430,6430,6430,6430,6430,0
|
|
20231129,152000,80478430,6430,6430,6430,6430,0
|
|
20231129,151900,80478430,6430,6430,6430,6430,0
|
|
20231129,151800,80478430,6430,6430,6430,6430,0
|
|
20231129,151700,80478430,6430,6430,6430,6430,0
|
|
20231129,151600,80478430,6430,6430,6430,6430,0
|
|
20231129,151500,80478430,6430,6430,6430,6430,0
|
|
20231129,151400,80478430,6430,6430,6430,6430,0
|
|
20231129,151300,80478430,6430,6430,6430,6430,0
|
|
20231129,151200,80478430,6430,6430,6430,6430,0
|
|
20231129,151100,80478430,6430,6430,6430,6430,1
|
|
20231129,151000,80472000,6430,6430,6430,6430,0
|
|
20231129,150900,80472000,6430,6430,6430,6430,0
|
|
20231129,150800,80472000,6430,6430,6430,6430,0
|
|
20231129,150700,80472000,6430,6430,6430,6430,0
|
|
20231129,150600,80472000,6430,6430,6430,6430,0
|
|
20231129,150500,80472000,6430,6430,6430,6430,0
|
|
20231129,150400,80472000,6430,6430,6430,6430,0
|
|
20231129,150300,80472000,6430,6430,6430,6430,6
|
|
20231129,150200,80433420,6430,6430,6430,6430,3
|
|
20231129,150100,80414130,6430,6430,6430,6430,0
|
|
20231129,150000,80414130,6430,6430,6430,6430,0
|
|
20231129,145900,80414130,6430,6430,6430,6430,0
|
|
20231129,145800,80414130,6430,6430,6430,6430,0
|
|
20231129,145700,80414130,6430,6430,6430,6430,0
|
|
20231129,145600,80414130,6430,6430,6430,6430,0
|
|
20231129,145500,80414130,6430,6430,6430,6430,0
|
|
20231129,145400,80414130,6430,6430,6430,6430,0
|
|
20231129,145300,80414130,6430,6430,6430,6430,0
|
|
20231129,145200,80414130,6430,6430,6430,6430,0
|
|
20231129,145100,80414130,6430,6430,6430,6430,11
|
|
20231129,145000,80343400,6440,6440,6440,6440,0
|
|
20231129,144900,80343400,6440,6440,6440,6440,0
|
|
20231129,144800,80343400,6440,6400,6440,6400,167
|
|
20231129,144700,79272930,6440,6440,6440,6440,0
|
|
20231129,144600,79272930,6440,6440,6440,6440,0
|
|
20231129,144500,79272930,6440,6440,6440,6440,0
|
|
20231129,144400,79272930,6440,6440,6440,6440,0
|
|
20231129,144300,79272930,6440,6380,6440,6380,81
|
|
20231129,144200,78756090,6370,6370,6370,6370,0
|
|
20231129,144100,78756090,6370,6380,6380,6370,106
|
|
20231129,144000,78080600,6430,6430,6430,6430,0
|
|
20231129,143900,78080600,6430,6430,6430,6430,0
|
|
20231129,143800,78080600,6430,6430,6430,6430,0
|
|
20231129,143700,78080600,6430,6430,6430,6430,1
|
|
20231129,143600,78074170,6360,6430,6430,6360,628
|
|
20231129,143500,74067190,6440,6440,6440,6440,0
|
|
20231129,143400,74067190,6440,6440,6440,6440,405
|
|
20231129,143300,71458990,6450,6450,6450,6450,81
|
|
20231129,143200,70936540,6460,6460,6460,6460,0
|
|
20231129,143100,70936540,6460,6460,6460,6460,7
|
|
20231129,143000,70891320,6460,6460,6460,6460,0
|
|
20231129,142900,70891320,6460,6460,6460,6460,0
|
|
20231129,142800,70891320,6460,6460,6460,6460,12
|
|
20231129,142700,70813800,6460,6460,6460,6460,0
|
|
20231129,142600,70813800,6460,6460,6460,6460,0
|
|
20231129,142500,70813800,6460,6460,6460,6460,0
|
|
20231129,142400,70813800,6460,6460,6460,6460,0
|
|
20231129,142300,70813800,6460,6460,6460,6460,0
|
|
20231129,142200,70813800,6460,6460,6460,6460,0
|
|
20231129,142100,70813800,6460,6460,6460,6460,0
|
|
20231129,142000,70813800,6460,6460,6460,6460,0
|
|
20231129,141900,70813800,6460,6460,6460,6460,0
|
|
20231129,141800,70813800,6460,6460,6460,6460,0
|
|
20231129,141700,70813800,6460,6460,6460,6460,0
|
|
20231129,141600,70813800,6460,6460,6460,6460,291
|
|
20231129,141500,68933940,6480,6480,6480,6480,0
|
|
20231129,141400,68933940,6480,6480,6480,6480,0
|
|
20231129,141300,68933940,6480,6480,6480,6480,0
|
|
20231129,141200,68933940,6480,6480,6480,6480,0
|
|
20231129,141100,68933940,6480,6480,6480,6480,0
|
|
20231129,141000,68933940,6480,6480,6480,6480,0
|
|
20231129,140900,68933940,6480,6480,6480,6480,0
|
|
20231129,140800,68933940,6480,6460,6480,6460,134
|
|
20231129,140700,68065970,6480,6480,6480,6480,0
|
|
20231129,140600,68065970,6480,6480,6480,6480,0
|
|
20231129,140500,68065970,6480,6480,6480,6480,0
|
|
20231129,140400,68065970,6480,6480,6480,6480,0
|
|
20231129,140300,68065970,6480,6480,6480,6480,0
|
|
20231129,140200,68065970,6480,6480,6480,6480,0
|
|
20231129,140100,68065970,6480,6480,6480,6480,0
|
|
20231129,140000,68065970,6480,6480,6480,6480,0
|
|
20231129,135900,68065970,6480,6480,6480,6480,0
|
|
20231129,135800,68065970,6480,6480,6480,6480,1
|
|
20231129,135700,68059490,6460,6460,6460,6460,0
|
|
20231129,135600,68059490,6460,6460,6460,6460,0
|
|
20231129,135500,68059490,6460,6460,6460,6460,0
|
|
20231129,135400,68059490,6460,6460,6460,6460,3
|
|
20231129,135300,68040110,6480,6480,6480,6480,0
|
|
20231129,135200,68040110,6480,6480,6480,6480,0
|
|
20231129,135100,68040110,6480,6480,6480,6480,0
|
|
20231129,135000,68040110,6480,6480,6480,6480,0
|
|
20231129,134900,68040110,6480,6480,6480,6480,0
|
|
20231129,134800,68040110,6480,6480,6480,6480,0
|
|
20231129,134700,68040110,6480,6480,6480,6480,0
|
|
20231129,134600,68040110,6480,6480,6480,6480,0
|
|
20231129,134500,68040110,6480,6480,6480,6480,0
|
|
20231129,134400,68040110,6480,6480,6480,6480,0
|
|
20231129,134300,68040110,6480,6480,6480,6480,0
|
|
20231129,134200,68040110,6480,6480,6480,6480,16
|
|
20231129,134100,67936430,6480,6480,6480,6480,0
|
|
20231129,134000,67936430,6480,6480,6480,6480,0
|
|
20231129,133900,67936430,6480,6480,6480,6450,102
|
|
20231129,133800,67278470,6450,6450,6450,6450,24
|
|
20231129,133700,67123670,6490,6490,6490,6490,0
|
|
20231129,133600,67123670,6490,6490,6490,6490,0
|
|
20231129,133500,67123670,6490,6490,6490,6490,0
|
|
20231129,133400,67123670,6490,6490,6490,6490,0
|
|
20231129,133300,67123670,6490,6490,6490,6490,1
|
|
20231129,133200,67117180,6480,6480,6480,6480,0
|
|
20231129,133100,67117180,6480,6480,6480,6480,1
|
|
20231129,133000,67110700,6480,6480,6480,6480,0
|
|
20231129,132900,67110700,6480,6480,6480,6480,0
|
|
20231129,132800,67110700,6480,6480,6480,6480,0
|
|
20231129,132700,67110700,6480,6480,6480,6480,415
|
|
20231129,132600,64421500,6480,6480,6480,6480,0
|
|
20231129,132500,64421500,6480,6480,6480,6480,0
|
|
20231129,132400,64421500,6480,6480,6480,6480,0
|
|
20231129,132300,64421500,6480,6480,6480,6480,1
|
|
20231129,132200,64415020,6480,6480,6480,6480,1
|
|
20231129,132100,64408540,6480,6480,6480,6480,55
|
|
20231129,132000,64052140,6490,6490,6490,6490,1
|
|
20231129,131900,64045650,6480,6480,6480,6480,0
|
|
20231129,131800,64045650,6480,6490,6490,6480,61
|
|
20231129,131700,63650360,6480,6470,6480,6470,56
|
|
20231129,131600,63287580,6470,6470,6470,6470,0
|
|
20231129,131500,63287580,6470,6460,6470,6460,4
|
|
20231129,131400,63261730,6450,6450,6450,6450,0
|
|
20231129,131300,63261730,6450,6450,6450,6450,326
|
|
20231129,131200,61159030,6440,6450,6450,6440,114
|
|
20231129,131100,60423740,6450,6450,6450,6450,1
|
|
20231129,131000,60417290,6450,6450,6450,6450,0
|
|
20231129,130900,60417290,6450,6450,6450,6450,1
|
|
20231129,130800,60410840,6450,6450,6450,6450,0
|
|
20231129,130700,60410840,6450,6450,6450,6450,6
|
|
20231129,130600,60372140,6450,6450,6450,6450,100
|
|
20231129,130500,59727140,6440,6450,6450,6440,102
|
|
20231129,130400,59069250,6450,6450,6450,6450,0
|
|
20231129,130300,59069250,6450,6440,6450,6440,2
|
|
20231129,130200,59056360,6440,6440,6440,6440,1
|
|
20231129,130100,59049920,6440,6450,6450,6440,703
|
|
20231129,130000,54522590,6450,6450,6450,6450,0
|
|
20231129,125900,54522590,6450,6450,6450,6450,1
|
|
20231129,125800,54516140,6450,6450,6450,6450,0
|
|
20231129,125700,54516140,6450,6450,6450,6450,1
|
|
20231129,125600,54509690,6440,6440,6440,6440,194
|
|
20231129,125500,53260330,6440,6440,6440,6440,1
|
|
20231129,125400,53253890,6440,6440,6440,6440,0
|
|
20231129,125300,53253890,6440,6440,6440,6440,1
|
|
20231129,125200,53247450,6440,6440,6440,6440,0
|
|
20231129,125100,53247450,6440,6440,6440,6440,1
|
|
20231129,125000,53241010,6440,6440,6440,6440,0
|
|
20231129,124900,53241010,6440,6440,6440,6440,1
|
|
20231129,124800,53234570,6440,6440,6440,6440,0
|
|
20231129,124700,53234570,6440,6420,6440,6420,22
|
|
20231129,124600,53093300,6420,6420,6420,6420,101
|
|
20231129,124500,52444880,6420,6420,6420,6420,1
|
|
20231129,124400,52438460,6420,6420,6420,6420,0
|
|
20231129,124300,52438460,6420,6420,6420,6420,1
|
|
20231129,124200,52432040,6420,6420,6420,6420,0
|
|
20231129,124100,52432040,6420,6420,6420,6420,1
|
|
20231129,124000,52425620,6420,6420,6420,6420,1
|
|
20231129,123900,52419200,6420,6390,6420,6360,304
|
|
20231129,123800,50476470,6430,6430,6430,6430,0
|
|
20231129,123700,50476470,6430,6430,6430,6430,1
|
|
20231129,123600,50470040,6430,6430,6430,6430,0
|
|
20231129,123500,50470040,6430,6430,6430,6430,1
|
|
20231129,123400,50463610,6440,6440,6440,6440,0
|
|
20231129,123300,50463610,6440,6400,6440,6400,7
|
|
20231129,123200,50418730,6400,6400,6400,6400,68
|
|
20231129,123100,49983530,6400,6410,6410,6400,432
|
|
20231129,123000,47216430,6450,6450,6450,6450,0
|
|
20231129,122900,47216430,6450,6450,6450,6440,4
|
|
20231129,122800,47190640,6430,6430,6430,6430,0
|
|
20231129,122700,47190640,6430,6420,6430,6420,53
|
|
20231129,122600,46850350,6420,6420,6420,6420,36
|
|
20231129,122500,46619230,6430,6420,6430,6420,41
|
|
20231129,122400,46356000,6420,6420,6420,6420,241
|
|
20231129,122300,44808780,6430,6430,6430,6420,51
|
|
20231129,122200,44480860,6450,6450,6450,6450,0
|
|
20231129,122100,44480860,6450,6450,6450,6450,8
|
|
20231129,122000,44429260,6450,6450,6450,6450,0
|
|
20231129,121900,44429260,6450,6450,6450,6450,1
|
|
20231129,121800,44422810,6450,6450,6450,6450,5
|
|
20231129,121700,44390560,6470,6470,6470,6470,1
|
|
20231129,121600,44384090,6470,6470,6470,6470,0
|
|
20231129,121500,44384090,6470,6470,6470,6470,1
|
|
20231129,121400,44377620,6470,6470,6470,6470,0
|
|
20231129,121300,44377620,6470,6470,6470,6470,1
|
|
20231129,121200,44371150,6470,6470,6470,6470,0
|
|
20231129,121100,44371150,6470,6470,6470,6470,1
|
|
20231129,121000,44364680,6470,6470,6470,6470,9
|
|
20231129,120900,44306450,6470,6470,6470,6470,1
|
|
20231129,120800,44299980,6470,6470,6470,6470,0
|
|
20231129,120700,44299980,6470,6470,6470,6470,1
|
|
20231129,120600,44293510,6470,6470,6470,6470,0
|
|
20231129,120500,44293510,6470,6470,6470,6470,1
|
|
20231129,120400,44287040,6470,6470,6470,6470,0
|
|
20231129,120300,44287040,6470,6470,6470,6470,1
|
|
20231129,120200,44280570,6470,6470,6470,6470,1
|
|
20231129,120100,44274100,6430,6430,6430,6430,42
|
|
20231129,120000,44004040,6430,6450,6450,6430,2690
|
|
20231129,115900,26696780,6480,6480,6480,6480,0
|
|
20231129,115800,26696780,6480,6480,6480,6480,0
|
|
20231129,115700,26696780,6480,6480,6480,6480,0
|
|
20231129,115600,26696780,6480,6480,6480,6480,5
|
|
20231129,115500,26664380,6480,6480,6480,6480,0
|
|
20231129,115400,26664380,6480,6480,6480,6480,0
|
|
20231129,115300,26664380,6480,6480,6480,6480,0
|
|
20231129,115200,26664380,6480,6470,6480,6470,3
|
|
20231129,115100,26644960,6470,6470,6470,6470,1
|
|
20231129,115000,26638490,6470,6470,6470,6470,0
|
|
20231129,114900,26638490,6470,6470,6470,6470,1
|
|
20231129,114800,26632020,6470,6470,6470,6470,0
|
|
20231129,114700,26632020,6470,6470,6470,6470,1
|
|
20231129,114600,26625550,6470,6470,6470,6470,0
|
|
20231129,114500,26625550,6470,6470,6470,6470,1
|
|
20231129,114400,26619080,6460,6460,6460,6460,0
|
|
20231129,114300,26619080,6460,6460,6460,6460,1
|
|
20231129,114200,26612620,6460,6460,6460,6460,0
|
|
20231129,114100,26612620,6460,6460,6460,6460,1
|
|
20231129,114000,26606160,6460,6460,6460,6460,0
|
|
20231129,113900,26606160,6460,6460,6460,6460,1
|
|
20231129,113800,26599700,6460,6460,6460,6460,1
|
|
20231129,113700,26593240,6460,6460,6460,6460,0
|
|
20231129,113600,26593240,6460,6460,6460,6460,0
|
|
20231129,113500,26593240,6460,6460,6460,6460,0
|
|
20231129,113400,26593240,6460,6460,6460,6460,0
|
|
20231129,113300,26593240,6460,6460,6460,6460,0
|
|
20231129,113200,26593240,6460,6460,6460,6460,1
|
|
20231129,113100,26586780,6450,6450,6450,6450,0
|
|
20231129,113000,26586780,6450,6450,6450,6450,0
|
|
20231129,112900,26586780,6450,6450,6450,6450,0
|
|
20231129,112800,26586780,6450,6450,6450,6450,0
|
|
20231129,112700,26586780,6450,6450,6450,6450,0
|
|
20231129,112600,26586780,6450,6450,6450,6450,0
|
|
20231129,112500,26586780,6450,6450,6450,6450,0
|
|
20231129,112400,26586780,6450,6450,6450,6450,150
|
|
20231129,112300,25619280,6450,6450,6450,6450,90
|
|
20231129,112200,25038780,6470,6470,6470,6470,1
|
|
20231129,112100,25032310,6480,6480,6480,6480,0
|
|
20231129,112000,25032310,6480,6480,6480,6480,0
|
|
20231129,111900,25032310,6480,6480,6480,6480,0
|
|
20231129,111800,25032310,6480,6480,6480,6480,10
|
|
20231129,111700,24967510,6480,6480,6480,6480,0
|
|
20231129,111600,24967510,6480,6480,6480,6480,0
|
|
20231129,111500,24967510,6480,6480,6480,6480,0
|
|
20231129,111400,24967510,6480,6480,6480,6480,0
|
|
20231129,111300,24967510,6480,6480,6480,6480,3
|
|
20231129,111200,24948070,6450,6450,6450,6450,0
|
|
20231129,111100,24948070,6450,6450,6450,6450,0
|
|
20231129,111000,24948070,6450,6450,6450,6450,0
|
|
20231129,110900,24948070,6450,6450,6450,6450,0
|
|
20231129,110800,24948070,6450,6450,6450,6450,0
|
|
20231129,110700,24948070,6450,6450,6450,6450,10
|
|
20231129,110600,24883570,6440,6440,6440,6440,0
|
|
20231129,110500,24883570,6440,6440,6440,6440,0
|
|
20231129,110400,24883570,6440,6440,6440,6440,0
|
|
20231129,110300,24883570,6440,6450,6450,6440,50
|
|
20231129,110200,24561460,6510,6470,6510,6440,1011
|
|
20231129,110100,18035440,6480,6480,6480,6480,194
|
|
20231129,110000,16778320,6520,6520,6520,6520,0
|
|
20231129,105900,16778320,6520,6520,6520,6520,0
|
|
20231129,105800,16778320,6520,6520,6520,6520,0
|
|
20231129,105700,16778320,6520,6520,6520,6520,54
|
|
20231129,105600,16426240,6520,6520,6520,6520,0
|
|
20231129,105500,16426240,6520,6520,6520,6520,0
|
|
20231129,105400,16426240,6520,6520,6520,6520,0
|
|
20231129,105300,16426240,6520,6520,6520,6520,0
|
|
20231129,105200,16426240,6520,6520,6520,6520,0
|
|
20231129,105100,16426240,6520,6520,6520,6520,0
|
|
20231129,105000,16426240,6520,6490,6520,6490,36
|
|
20231129,104900,16192570,6490,6490,6490,6490,16
|
|
20231129,104800,16088730,6490,6490,6490,6490,88
|
|
20231129,104700,15517610,6500,6500,6500,6500,0
|
|
20231129,104600,15517610,6500,6500,6500,6500,1
|
|
20231129,104500,15511110,6490,6490,6490,6490,2
|
|
20231129,104400,15498130,6490,6490,6490,6490,2
|
|
20231129,104300,15485150,6490,6500,6500,6490,44
|
|
20231129,104200,15199310,6500,6500,6500,6500,0
|
|
20231129,104100,15199310,6500,6490,6500,6490,2
|
|
20231129,104000,15186320,6500,6480,6500,6480,4
|
|
20231129,103900,15160360,6500,6500,6500,6500,0
|
|
20231129,103800,15160360,6500,6500,6500,6500,28
|
|
20231129,103700,14978360,6500,6500,6500,6500,0
|
|
20231129,103600,14978360,6500,6500,6500,6500,1
|
|
20231129,103500,14971860,6520,6520,6520,6520,0
|
|
20231129,103400,14971860,6520,6520,6520,6520,0
|
|
20231129,103300,14971860,6520,6520,6520,6520,0
|
|
20231129,103200,14971860,6520,6520,6520,6520,0
|
|
20231129,103100,14971860,6520,6520,6520,6520,0
|
|
20231129,103000,14971860,6520,6520,6520,6520,1
|
|
20231129,102900,14965340,6520,6520,6520,6520,0
|
|
20231129,102800,14965340,6520,6520,6520,6520,0
|
|
20231129,102700,14965340,6520,6510,6520,6510,16
|
|
20231129,102600,14861170,6500,6500,6500,6500,0
|
|
20231129,102500,14861170,6500,6500,6500,6500,1
|
|
20231129,102400,14854670,6500,6510,6510,6500,25
|
|
20231129,102300,14691970,6520,6500,6520,6500,20
|
|
20231129,102200,14561710,6520,6520,6520,6520,0
|
|
20231129,102100,14561710,6520,6500,6520,6500,38
|
|
20231129,102000,14314210,6510,6510,6510,6510,0
|
|
20231129,101900,14314210,6510,6510,6510,6510,0
|
|
20231129,101800,14314210,6510,6510,6510,6510,0
|
|
20231129,101700,14314210,6510,6510,6510,6510,0
|
|
20231129,101600,14314210,6510,6510,6510,6510,0
|
|
20231129,101500,14314210,6510,6510,6510,6510,0
|
|
20231129,101400,14314210,6510,6510,6510,6510,0
|
|
20231129,101300,14314210,6510,6510,6510,6510,23
|
|
20231129,101200,14164480,6510,6510,6510,6510,0
|
|
20231129,101100,14164480,6510,6510,6510,6510,0
|
|
20231129,101000,14164480,6510,6510,6510,6510,0
|
|
20231129,100900,14164480,6510,6510,6510,6510,1
|
|
20231129,100800,14157970,6520,6520,6520,6520,0
|
|
20231129,100700,14157970,6520,6520,6520,6520,0
|
|
20231129,100600,14157970,6520,6520,6520,6520,0
|
|
20231129,100500,14157970,6520,6520,6520,6520,0
|
|
20231129,100400,14157970,6520,6520,6520,6520,0
|
|
20231129,100300,14157970,6520,6520,6520,6520,0
|
|
20231129,100200,14157970,6520,6520,6520,6520,0
|
|
20231129,100100,14157970,6520,6520,6520,6520,0
|
|
20231129,100000,14157970,6520,6520,6520,6520,0
|
|
20231129,095900,14157970,6520,6520,6520,6520,0
|
|
20231129,095800,14157970,6520,6520,6520,6520,1
|
|
20231129,095700,14151450,6460,6480,6480,6460,550
|
|
20231129,095600,10592490,6520,6520,6520,6520,0
|
|
20231129,095500,10592490,6520,6510,6520,6510,4
|
|
20231129,095400,10566430,6520,6520,6520,6520,111
|
|
20231129,095300,9842710,6520,6520,6520,6520,0
|
|
20231129,095200,9842710,6520,6520,6520,6520,0
|
|
20231129,095100,9842710,6520,6520,6520,6520,0
|
|
20231129,095000,9842710,6520,6520,6520,6520,11
|
|
20231129,094900,9770990,6520,6520,6520,6520,0
|
|
20231129,094800,9770990,6520,6520,6520,6520,0
|
|
20231129,094700,9770990,6520,6520,6520,6520,0
|
|
20231129,094600,9770990,6520,6520,6520,6520,1
|
|
20231129,094500,9764470,6520,6520,6520,6520,0
|
|
20231129,094400,9764470,6520,6520,6520,6520,0
|
|
20231129,094300,9764470,6520,6520,6520,6520,1
|
|
20231129,094200,9757950,6500,6500,6500,6500,1
|
|
20231129,094100,9751450,6530,6530,6530,6530,0
|
|
20231129,094000,9751450,6530,6530,6530,6530,0
|
|
20231129,093900,9751450,6530,6530,6530,6530,0
|
|
20231129,093800,9751450,6530,6530,6530,6530,0
|
|
20231129,093700,9751450,6530,6530,6530,6530,0
|
|
20231129,093600,9751450,6530,6530,6530,6530,4
|
|
20231129,093500,9725330,6530,6530,6530,6530,1
|
|
20231129,093400,9718800,6470,6470,6470,6470,0
|
|
20231129,093300,9718800,6470,6470,6470,6470,0
|
|
20231129,093200,9718800,6470,6470,6470,6470,0
|
|
20231129,093100,9718800,6470,6530,6530,6470,201
|
|
20231129,093000,8416810,6480,6480,6480,6480,61
|
|
20231129,092900,8021530,6480,6490,6490,6480,76
|
|
20231129,092800,7528930,6510,6510,6510,6510,0
|
|
20231129,092700,7528930,6510,6510,6510,6510,0
|
|
20231129,092600,7528930,6510,6510,6510,6510,0
|
|
20231129,092500,7528930,6510,6510,6510,6510,0
|
|
20231129,092400,7528930,6510,6510,6510,6510,0
|
|
20231129,092300,7528930,6510,6510,6510,6510,0
|
|
20231129,092200,7528930,6510,6510,6510,6510,0
|
|
20231129,092100,7528930,6510,6510,6510,6510,0
|
|
20231129,092000,7528930,6510,6510,6510,6510,0
|
|
20231129,091900,7528930,6510,6510,6510,6510,0
|
|
20231129,091800,7528930,6510,6510,6510,6510,0
|
|
20231129,091700,7528930,6510,6510,6510,6510,9
|
|
20231129,091600,7470340,6510,6510,6510,6510,1
|
|
20231129,091500,7463830,6510,6510,6510,6510,0
|
|
20231129,091400,7463830,6510,6510,6510,6510,5
|
|
20231129,091300,7431280,6520,6500,6520,6500,141
|
|
20231129,091200,6514760,6500,6520,6520,6500,15
|
|
20231129,091100,6417160,6500,6500,6500,6500,80
|
|
20231129,091000,5897160,6500,6500,6500,6500,0
|
|
20231129,090900,5897160,6500,6500,6500,6500,0
|
|
20231129,090800,5897160,6500,6500,6500,6500,0
|
|
20231129,090700,5897160,6500,6500,6500,6500,0
|
|
20231129,090600,5897160,6500,6510,6510,6500,24
|
|
20231129,090500,5741040,6510,6510,6510,6510,0
|
|
20231129,090400,5741040,6510,6510,6510,6510,0
|
|
20231129,090300,5741040,6510,6510,6510,6510,36
|
|
20231129,090200,5506680,6540,6540,6540,6540,0
|
|
20231129,090100,5506680,6540,6540,6540,6540,0
|
|
20231129,090000,5506680,6540,6540,6540,6540,766
|