598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,185400,13292560990,15470,15470,15470,15470,0
|
|
20231128,185300,13292560990,15470,15470,15470,15470,0
|
|
20231128,185200,13292560990,15470,15470,15470,15470,0
|
|
20231128,185100,13292560990,15470,15470,15470,15470,0
|
|
20231128,185000,13292560990,15470,15470,15470,15470,0
|
|
20231128,184900,13292560990,15470,15470,15470,15470,0
|
|
20231128,184800,13292560990,15470,15470,15470,15470,0
|
|
20231128,184700,13292560990,15470,15470,15470,15470,0
|
|
20231128,184600,13292560990,15470,15470,15470,15470,0
|
|
20231128,184500,13292560990,15470,15470,15470,15470,0
|
|
20231128,184400,13292560990,15470,15470,15470,15470,0
|
|
20231128,184300,13292560990,15470,15470,15470,15470,0
|
|
20231128,184200,13292560990,15470,15470,15470,15470,0
|
|
20231128,184100,13292560990,15470,15470,15470,15470,0
|
|
20231128,184000,13292560990,15470,15470,15470,15470,0
|
|
20231128,183900,13292560990,15470,15470,15470,15470,0
|
|
20231128,183800,13292560990,15470,15470,15470,15470,0
|
|
20231128,183700,13292560990,15470,15470,15470,15470,0
|
|
20231128,183600,13292560990,15470,15470,15470,15470,0
|
|
20231128,183500,13292560990,15470,15470,15470,15470,0
|
|
20231128,183400,13292560990,15470,15470,15470,15470,0
|
|
20231128,183300,13292560990,15470,15470,15470,15470,0
|
|
20231128,183200,13292560990,15470,15470,15470,15470,0
|
|
20231128,183100,13292560990,15470,15470,15470,15470,0
|
|
20231128,183000,13292560990,15470,15470,15470,15470,0
|
|
20231128,182900,13292560990,15470,15470,15470,15470,0
|
|
20231128,182800,13292560990,15470,15470,15470,15470,0
|
|
20231128,182700,13292560990,15470,15470,15470,15470,0
|
|
20231128,182600,13292560990,15470,15470,15470,15470,0
|
|
20231128,182500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,182400,13292560990,15470,15470,15470,15470,0
|
|
20231128,182300,13292560990,15470,15470,15470,15470,0
|
|
20231128,182200,13292560990,15470,15470,15470,15470,0
|
|
20231128,182100,13292560990,15470,15470,15470,15470,0
|
|
20231128,182000,13292560990,15470,15470,15470,15470,0
|
|
20231128,181900,13292560990,15470,15470,15470,15470,0
|
|
20231128,181800,13292560990,15470,15470,15470,15470,0
|
|
20231128,181700,13292560990,15470,15470,15470,15470,0
|
|
20231128,181600,13292560990,15470,15470,15470,15470,0
|
|
20231128,181500,13292560990,15470,15470,15470,15470,0
|
|
20231128,181400,13292560990,15470,15470,15470,15470,0
|
|
20231128,181300,13292560990,15470,15470,15470,15470,0
|
|
20231128,181200,13292560990,15470,15470,15470,15470,0
|
|
20231128,181100,13292560990,15470,15470,15470,15470,0
|
|
20231128,181000,13292560990,15470,15470,15470,15470,0
|
|
20231128,180900,13292560990,15470,15470,15470,15470,0
|
|
20231128,180800,13292560990,15470,15470,15470,15470,0
|
|
20231128,180700,13292560990,15470,15470,15470,15470,0
|
|
20231128,180600,13292560990,15470,15470,15470,15470,0
|
|
20231128,180500,13292560990,15470,15470,15470,15470,0
|
|
20231128,180400,13292560990,15470,15470,15470,15470,0
|
|
20231128,180300,13292560990,15470,15470,15470,15470,0
|
|
20231128,180200,13292560990,15470,15470,15470,15470,0
|
|
20231128,180100,13292560990,15470,15470,15470,15470,0
|
|
20231128,180000,13292560990,15470,15470,15470,15470,0
|
|
20231128,175900,13292560990,15470,15470,15470,15470,0
|
|
20231128,175800,13292560990,15470,15470,15470,15470,0
|
|
20231128,175700,13292560990,15470,15470,15470,15470,0
|
|
20231128,175600,13292560990,15470,15470,15470,15470,0
|
|
20231128,175500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,175400,13292560990,15470,15470,15470,15470,0
|
|
20231128,175300,13292560990,15470,15470,15470,15470,0
|
|
20231128,175200,13292560990,15470,15470,15470,15470,0
|
|
20231128,175100,13292560990,15470,15470,15470,15470,0
|
|
20231128,175000,13292560990,15470,15470,15470,15470,0
|
|
20231128,174900,13292560990,15470,15470,15470,15470,0
|
|
20231128,174800,13292560990,15470,15470,15470,15470,0
|
|
20231128,174700,13292560990,15470,15470,15470,15470,0
|
|
20231128,174600,13292560990,15470,15470,15470,15470,0
|
|
20231128,174500,13292560990,15470,15470,15470,15470,0
|
|
20231128,174400,13292560990,15470,15470,15470,15470,0
|
|
20231128,174300,13292560990,15470,15470,15470,15470,0
|
|
20231128,174200,13292560990,15470,15470,15470,15470,0
|
|
20231128,174100,13292560990,15470,15470,15470,15470,0
|
|
20231128,174000,13292560990,15470,15470,15470,15470,0
|
|
20231128,173900,13292560990,15470,15470,15470,15470,0
|
|
20231128,173800,13292560990,15470,15470,15470,15470,0
|
|
20231128,173700,13292560990,15470,15470,15470,15470,0
|
|
20231128,173600,13292560990,15470,15470,15470,15470,0
|
|
20231128,173500,13292560990,15470,15470,15470,15470,0
|
|
20231128,173400,13292560990,15470,15470,15470,15470,0
|
|
20231128,173300,13292560990,15470,15470,15470,15470,0
|
|
20231128,173200,13292560990,15470,15470,15470,15470,0
|
|
20231128,173100,13292560990,15470,15470,15470,15470,0
|
|
20231128,173000,13292560990,15470,15470,15470,15470,0
|
|
20231128,172900,13292560990,15470,15470,15470,15470,0
|
|
20231128,172800,13292560990,15470,15470,15470,15470,0
|
|
20231128,172700,13292560990,15470,15470,15470,15470,0
|
|
20231128,172600,13292560990,15470,15470,15470,15470,0
|
|
20231128,172500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,172400,13292560990,15470,15470,15470,15470,0
|
|
20231128,172300,13292560990,15470,15470,15470,15470,0
|
|
20231128,172200,13292560990,15470,15470,15470,15470,0
|
|
20231128,172100,13292560990,15470,15470,15470,15470,0
|
|
20231128,172000,13292560990,15470,15470,15470,15470,0
|
|
20231128,171900,13292560990,15470,15470,15470,15470,0
|
|
20231128,171800,13292560990,15470,15470,15470,15470,0
|
|
20231128,171700,13292560990,15470,15470,15470,15470,0
|
|
20231128,171600,13292560990,15470,15470,15470,15470,0
|
|
20231128,171500,13292560990,15470,15470,15470,15470,0
|
|
20231128,171400,13292560990,15470,15470,15470,15470,0
|
|
20231128,171300,13292560990,15470,15470,15470,15470,0
|
|
20231128,171200,13292560990,15470,15470,15470,15470,0
|
|
20231128,171100,13292560990,15470,15470,15470,15470,0
|
|
20231128,171000,13292560990,15470,15470,15470,15470,0
|
|
20231128,170900,13292560990,15470,15470,15470,15470,0
|
|
20231128,170800,13292560990,15470,15470,15470,15470,0
|
|
20231128,170700,13292560990,15470,15470,15470,15470,0
|
|
20231128,170600,13292560990,15470,15470,15470,15470,0
|
|
20231128,170500,13292560990,15470,15470,15470,15470,0
|
|
20231128,170400,13292560990,15470,15470,15470,15470,0
|
|
20231128,170300,13292560990,15470,15470,15470,15470,0
|
|
20231128,170200,13292560990,15470,15470,15470,15470,0
|
|
20231128,170100,13292560990,15470,15470,15470,15470,0
|
|
20231128,170000,13292560990,15470,15470,15470,15470,0
|
|
20231128,165900,13292560990,15470,15470,15470,15470,0
|
|
20231128,165800,13292560990,15470,15470,15470,15470,0
|
|
20231128,165700,13292560990,15470,15470,15470,15470,0
|
|
20231128,165600,13292560990,15470,15470,15470,15470,0
|
|
20231128,165500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,165400,13292560990,15470,15470,15470,15470,0
|
|
20231128,165300,13292560990,15470,15470,15470,15470,0
|
|
20231128,165200,13292560990,15470,15470,15470,15470,0
|
|
20231128,165100,13292560990,15470,15470,15470,15470,0
|
|
20231128,165000,13292560990,15470,15470,15470,15470,0
|
|
20231128,164900,13292560990,15470,15470,15470,15470,0
|
|
20231128,164800,13292560990,15470,15470,15470,15470,0
|
|
20231128,164700,13292560990,15470,15470,15470,15470,0
|
|
20231128,164600,13292560990,15470,15470,15470,15470,0
|
|
20231128,164500,13292560990,15470,15470,15470,15470,0
|
|
20231128,164400,13292560990,15470,15470,15470,15470,0
|
|
20231128,164300,13292560990,15470,15470,15470,15470,0
|
|
20231128,164200,13292560990,15470,15470,15470,15470,0
|
|
20231128,164100,13292560990,15470,15470,15470,15470,0
|
|
20231128,164000,13292560990,15470,15470,15470,15470,0
|
|
20231128,163900,13292560990,15470,15470,15470,15470,0
|
|
20231128,163800,13292560990,15470,15470,15470,15470,0
|
|
20231128,163700,13292560990,15470,15470,15470,15470,0
|
|
20231128,163600,13292560990,15470,15470,15470,15470,0
|
|
20231128,163500,13292560990,15470,15470,15470,15470,0
|
|
20231128,163400,13292560990,15470,15470,15470,15470,0
|
|
20231128,163300,13292560990,15470,15470,15470,15470,0
|
|
20231128,163200,13292560990,15470,15470,15470,15470,0
|
|
20231128,163100,13292560990,15470,15470,15470,15470,0
|
|
20231128,163000,13292560990,15470,15470,15470,15470,0
|
|
20231128,162900,13292560990,15470,15470,15470,15470,0
|
|
20231128,162800,13292560990,15470,15470,15470,15470,0
|
|
20231128,162700,13292560990,15470,15470,15470,15470,0
|
|
20231128,162600,13292560990,15470,15470,15470,15470,0
|
|
20231128,162500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,162400,13292560990,15470,15470,15470,15470,0
|
|
20231128,162300,13292560990,15470,15470,15470,15470,0
|
|
20231128,162200,13292560990,15470,15470,15470,15470,0
|
|
20231128,162100,13292560990,15470,15470,15470,15470,0
|
|
20231128,162000,13292560990,15470,15470,15470,15470,0
|
|
20231128,161900,13292560990,15470,15470,15470,15470,0
|
|
20231128,161800,13292560990,15470,15470,15470,15470,0
|
|
20231128,161700,13292560990,15470,15470,15470,15470,0
|
|
20231128,161600,13292560990,15470,15470,15470,15470,0
|
|
20231128,161500,13292560990,15470,15470,15470,15470,0
|
|
20231128,161400,13292560990,15470,15470,15470,15470,0
|
|
20231128,161300,13292560990,15470,15470,15470,15470,0
|
|
20231128,161200,13292560990,15470,15470,15470,15470,0
|
|
20231128,161100,13292560990,15470,15470,15470,15470,0
|
|
20231128,161000,13292560990,15470,15470,15470,15470,0
|
|
20231128,160900,13292560990,15470,15470,15470,15470,0
|
|
20231128,160800,13292560990,15470,15470,15470,15470,0
|
|
20231128,160700,13292560990,15470,15470,15470,15470,0
|
|
20231128,160600,13292560990,15470,15470,15470,15470,0
|
|
20231128,160500,13292560990,15470,15470,15470,15470,0
|
|
20231128,160400,13292560990,15470,15470,15470,15470,0
|
|
20231128,160300,13292560990,15470,15470,15470,15470,0
|
|
20231128,160200,13292560990,15470,15470,15470,15470,0
|
|
20231128,160100,13292560990,15470,15470,15470,15470,0
|
|
20231128,160000,13292560990,15470,15470,15470,15470,0
|
|
20231128,155900,13292560990,15470,15470,15470,15470,0
|
|
20231128,155800,13292560990,15470,15470,15470,15470,0
|
|
20231128,155700,13292560990,15470,15470,15470,15470,0
|
|
20231128,155600,13292560990,15470,15470,15470,15470,0
|
|
20231128,155500,13292560990,15470,15470,15470,15470,84545
|
|
20231128,155400,13292560990,15470,15470,15470,15470,0
|
|
20231128,155300,13292560990,15470,15470,15470,15470,0
|
|
20231128,155200,13292560990,15470,15470,15470,15470,0
|
|
20231128,155100,13292560990,15470,15470,15470,15470,0
|
|
20231128,155000,13292560990,15470,15470,15470,15470,0
|
|
20231128,154900,13292560990,15470,15470,15470,15470,0
|
|
20231128,154800,13292560990,15470,15470,15470,15470,0
|
|
20231128,154700,13292560990,15470,15470,15470,15470,0
|
|
20231128,154600,13292560990,15470,15470,15470,15470,0
|
|
20231128,154500,13292560990,15470,15470,15470,15470,0
|
|
20231128,154400,13292560990,15470,15470,15470,15470,0
|
|
20231128,154300,13292560990,15470,15470,15470,15470,0
|
|
20231128,154200,13292560990,15470,15470,15470,15470,0
|
|
20231128,154100,13292560990,15470,15470,15470,15470,0
|
|
20231128,154000,13292560990,15470,15470,15470,15470,0
|
|
20231128,153900,13292560990,15470,15470,15470,15470,0
|
|
20231128,153800,13292560990,15470,15470,15470,15470,0
|
|
20231128,153700,13292560990,15470,15470,15470,15470,0
|
|
20231128,153600,13292560990,15470,15470,15470,15470,0
|
|
20231128,153500,13292560990,15470,15470,15470,15470,0
|
|
20231128,153400,13292560990,15470,15470,15470,15470,0
|
|
20231128,153300,13292560990,15470,15470,15470,15470,0
|
|
20231128,153200,13292560990,15470,15470,15470,15470,0
|
|
20231128,153100,13292560990,15470,15470,15470,15470,0
|
|
20231128,153000,13292560990,15470,15470,15470,15470,84545
|
|
20231128,152900,11984649840,15470,15470,15470,15470,0
|
|
20231128,152800,11984649840,15470,15470,15470,15470,0
|
|
20231128,152700,11984649840,15470,15470,15470,15470,0
|
|
20231128,152600,11984649840,15470,15470,15470,15470,0
|
|
20231128,152500,11984649840,15470,15470,15470,15470,0
|
|
20231128,152400,11984649840,15470,15470,15470,15470,0
|
|
20231128,152300,11984649840,15470,15470,15470,15470,0
|
|
20231128,152200,11984649840,15470,15470,15470,15470,0
|
|
20231128,152100,11984649840,15470,15470,15470,15470,0
|
|
20231128,152000,11984649840,15470,15470,15470,15470,0
|
|
20231128,151900,11984649840,15470,15480,15500,15460,2624
|
|
20231128,151800,11944037290,15470,15490,15500,15470,2962
|
|
20231128,151700,11898183560,15490,15500,15500,15480,2218
|
|
20231128,151600,11863830670,15490,15480,15500,15480,905
|
|
20231128,151500,11849808610,15480,15510,15520,15480,5979
|
|
20231128,151400,11757094990,15510,15500,15510,15490,2091
|
|
20231128,151300,11724682600,15500,15500,15510,15480,1685
|
|
20231128,151200,11698566610,15500,15510,15510,15500,3363
|
|
20231128,151100,11646431560,15500,15510,15510,15500,2173
|
|
20231128,151000,11612749230,15510,15510,15510,15500,1375
|
|
20231128,150900,11591427820,15500,15500,15510,15500,739
|
|
20231128,150800,11579971510,15500,15500,15510,15470,7251
|
|
20231128,150700,11467612910,15500,15500,15500,15460,7827
|
|
20231128,150600,11346400480,15500,15460,15500,15460,3277
|
|
20231128,150500,11295680860,15460,15420,15470,15410,10753
|
|
20231128,150400,11129852620,15410,15420,15420,15410,4193
|
|
20231128,150300,11065204360,15420,15420,15420,15400,7969
|
|
20231128,150200,10942368270,15420,15420,15430,15420,726
|
|
20231128,150100,10931172550,15420,15430,15430,15420,444
|
|
20231128,150000,10924324300,15420,15410,15430,15410,1962
|
|
20231128,145900,10894067940,15420,15410,15420,15410,2406
|
|
20231128,145800,10856980920,15410,15410,15420,15410,3324
|
|
20231128,145700,10805747820,15420,15410,15420,15410,885
|
|
20231128,145600,10792105130,15420,15410,15420,15400,1862
|
|
20231128,145500,10763412860,15410,15400,15410,15400,852
|
|
20231128,145400,10750289190,15400,15400,15410,15400,674
|
|
20231128,145300,10739908780,15410,15400,15420,15400,7754
|
|
20231128,145200,10620403710,15400,15400,15410,15400,584
|
|
20231128,145100,10611409460,15400,15390,15400,15390,1023
|
|
20231128,145000,10595660250,15400,15400,15410,15390,357
|
|
20231128,144900,10590163590,15410,15400,15410,15390,1707
|
|
20231128,144800,10563875830,15390,15390,15400,15380,2663
|
|
20231128,144700,10522881870,15390,15380,15390,15380,3087
|
|
20231128,144600,10475388360,15380,15380,15390,15380,694
|
|
20231128,144500,10464713210,15380,15380,15390,15380,1702
|
|
20231128,144400,10438535580,15380,15400,15400,15380,2811
|
|
20231128,144300,10395275660,15400,15390,15400,15390,677
|
|
20231128,144200,10384855820,15400,15400,15400,15380,7416
|
|
20231128,144100,10270728140,15400,15390,15400,15390,771
|
|
20231128,144000,10258861650,15400,15390,15400,15390,1125
|
|
20231128,143900,10241546160,15400,15400,15400,15390,700
|
|
20231128,143800,10230771870,15400,15390,15400,15390,603
|
|
20231128,143700,10221490910,15390,15390,15400,15380,3183
|
|
20231128,143600,10172504370,15390,15400,15400,15390,5370
|
|
20231128,143500,10089827470,15410,15400,15410,15400,2669
|
|
20231128,143400,10048723490,15400,15410,15410,15400,1498
|
|
20231128,143300,10025651400,15410,15410,15420,15410,1282
|
|
20231128,143200,10005895180,15400,15400,15410,15380,1497
|
|
20231128,143100,9982848210,15400,15380,15400,15380,2512
|
|
20231128,143000,9944191510,15380,15390,15390,15380,2051
|
|
20231128,142900,9912644120,15390,15400,15410,15380,2783
|
|
20231128,142800,9869799040,15410,15400,15430,15390,4334
|
|
20231128,142700,9803053050,15390,15420,15420,15390,3159
|
|
20231128,142600,9754394310,15420,15390,15420,15390,5452
|
|
20231128,142500,9670387530,15400,15400,15400,15390,763
|
|
20231128,142400,9658643590,15390,15390,15400,15390,634
|
|
20231128,142300,9648885530,15390,15390,15400,15380,6708
|
|
20231128,142200,9545654310,15390,15400,15400,15390,1347
|
|
20231128,142100,9524923200,15400,15400,15410,15390,4188
|
|
20231128,142000,9460428020,15400,15400,15410,15400,2009
|
|
20231128,141900,9429484270,15410,15400,15410,15400,587
|
|
20231128,141800,9420443670,15400,15410,15410,15400,237
|
|
20231128,141700,9416792440,15400,15400,15410,15400,547
|
|
20231128,141600,9408368030,15400,15400,15410,15400,133
|
|
20231128,141500,9406319050,15410,15400,15410,15400,1764
|
|
20231128,141400,9379152350,15410,15400,15410,15400,2530
|
|
20231128,141300,9340188550,15410,15410,15410,15400,1436
|
|
20231128,141200,9318063780,15410,15400,15410,15400,7361
|
|
20231128,141100,9204657360,15410,15410,15410,15400,3829
|
|
20231128,141000,9145689370,15400,15400,15410,15400,559
|
|
20231128,140900,9137079780,15400,15410,15410,15400,1130
|
|
20231128,140800,9119676060,15410,15400,15410,15400,517
|
|
20231128,140700,9111711660,15400,15400,15410,15400,776
|
|
20231128,140600,9099759350,15410,15410,15410,15400,5216
|
|
20231128,140500,9019396530,15420,15410,15420,15410,556
|
|
20231128,140400,9010826820,15410,15410,15420,15410,741
|
|
20231128,140300,8999406040,15420,15410,15420,15410,603
|
|
20231128,140200,8990111020,15410,15420,15420,15410,619
|
|
20231128,140100,8980571430,15410,15420,15430,15410,1549
|
|
20231128,140000,8956687220,15430,15420,15430,15420,4881
|
|
20231128,135900,8881421240,15430,15420,15430,15420,600
|
|
20231128,135800,8872169060,15430,15430,15430,15420,454
|
|
20231128,135700,8865168160,15430,15420,15430,15420,395
|
|
20231128,135600,8859077070,15420,15420,15430,15420,920
|
|
20231128,135500,8844890660,15430,15420,15430,15420,1169
|
|
20231128,135400,8826864250,15430,15430,15430,15420,1083
|
|
20231128,135300,8810159650,15420,15430,15430,15420,2069
|
|
20231128,135200,8778249920,15440,15430,15440,15420,9242
|
|
20231128,135100,8635648160,15430,15440,15440,15430,338
|
|
20231128,135000,8630431710,15440,15430,15440,15430,665
|
|
20231128,134900,8620168630,15430,15430,15440,15430,1035
|
|
20231128,134800,8604198320,15430,15430,15440,15430,530
|
|
20231128,134700,8596020400,15430,15420,15430,15420,4414
|
|
20231128,134600,8527931570,15420,15430,15430,15420,254
|
|
20231128,134500,8524014260,15430,15430,15440,15420,4771
|
|
20231128,134400,8450404730,15430,15440,15440,15430,206
|
|
20231128,134300,8447225950,15440,15440,15440,15430,902
|
|
20231128,134200,8433306070,15440,15430,15440,15430,1138
|
|
20231128,134100,8415746390,15430,15440,15440,15430,533
|
|
20231128,134000,8407522000,15430,15430,15440,15430,852
|
|
20231128,133900,8394375580,15430,15420,15440,15420,3620
|
|
20231128,133800,8338522350,15420,15430,15430,15420,961
|
|
20231128,133700,8323702040,15420,15430,15430,15420,1057
|
|
20231128,133600,8307397180,15430,15420,15430,15420,643
|
|
20231128,133500,8297481900,15420,15420,15430,15420,964
|
|
20231128,133400,8282616930,15430,15420,15430,15420,545
|
|
20231128,133300,8274212670,15420,15420,15430,15420,647
|
|
20231128,133200,8264235720,15420,15410,15420,15410,1573
|
|
20231128,133100,8239987220,15410,15420,15420,15410,903
|
|
20231128,133000,8226069700,15410,15430,15440,15410,2431
|
|
20231128,132900,8188568210,15440,15450,15450,15430,495
|
|
20231128,132800,8180925550,15440,15470,15470,15440,1095
|
|
20231128,132700,8163998740,15470,15460,15470,15460,242
|
|
20231128,132600,8160256350,15470,15460,15470,15460,527
|
|
20231128,132500,8152108590,15460,15460,15470,15460,280
|
|
20231128,132400,8147779550,15460,15460,15480,15460,3986
|
|
20231128,132300,8086109060,15470,15470,15470,15460,45
|
|
20231128,132200,8085413140,15470,15470,15470,15460,165
|
|
20231128,132100,8082862020,15460,15460,15470,15460,903
|
|
20231128,132000,8068899470,15460,15430,15460,15430,3814
|
|
20231128,131900,8009996600,15440,15440,15440,15430,420
|
|
20231128,131800,8003515800,15440,15440,15440,15430,296
|
|
20231128,131700,7998947950,15430,15430,15430,15420,4483
|
|
20231128,131600,7929784020,15430,15420,15430,15420,57
|
|
20231128,131500,7928904970,15430,15420,15430,15410,1030
|
|
20231128,131400,7913025070,15430,15410,15430,15410,2385
|
|
20231128,131300,7876249180,15420,15410,15420,15410,633
|
|
20231128,131200,7866494630,15410,15420,15420,15410,219
|
|
20231128,131100,7863119650,15410,15410,15420,15410,626
|
|
20231128,131000,7853472790,15420,15410,15420,15410,552
|
|
20231128,130900,7844966450,15410,15410,15420,15410,766
|
|
20231128,130800,7833162080,15410,15410,15420,15410,1202
|
|
20231128,130700,7814639210,15420,15420,15420,15410,306
|
|
20231128,130600,7809923180,15410,15410,15420,15410,3178
|
|
20231128,130500,7760949740,15410,15430,15430,15410,2270
|
|
20231128,130400,7725953970,15420,15430,15440,15420,488
|
|
20231128,130300,7718423620,15430,15430,15440,15430,1995
|
|
20231128,130200,7687637580,15430,15440,15440,15430,569
|
|
20231128,130100,7678857880,15430,15440,15440,15430,713
|
|
20231128,130000,7667851040,15430,15440,15440,15420,1390
|
|
20231128,125900,7646400690,15440,15430,15440,15430,457
|
|
20231128,125800,7639348990,15440,15440,15450,15440,463
|
|
20231128,125700,7632200060,15450,15420,15450,15420,455
|
|
20231128,125600,7625177950,15420,15420,15420,15410,597
|
|
20231128,125500,7615976010,15410,15420,15420,15410,1911
|
|
20231128,125400,7586518030,15420,15410,15420,15410,1073
|
|
20231128,125300,7569978480,15410,15430,15440,15410,6855
|
|
20231128,125200,7464243790,15430,15430,15430,15420,1489
|
|
20231128,125100,7441269760,15430,15420,15430,15420,814
|
|
20231128,125000,7428717680,15420,15430,15430,15420,1343
|
|
20231128,124900,7407997430,15430,15440,15440,15430,712
|
|
20231128,124800,7397010700,15440,15430,15440,15430,657
|
|
20231128,124700,7386872990,15430,15440,15440,15430,429
|
|
20231128,124600,7380253340,15430,15420,15430,15420,3882
|
|
20231128,124500,7320356270,15420,15420,15430,15420,1587
|
|
20231128,124400,7295883810,15420,15430,15430,15420,770
|
|
20231128,124300,7284009690,15420,15430,15430,15420,401
|
|
20231128,124200,7277826070,15420,15420,15430,15420,192
|
|
20231128,124100,7274865210,15420,15420,15430,15420,566
|
|
20231128,124000,7266135950,15420,15420,15430,15420,1205
|
|
20231128,123900,7247554270,15420,15420,15430,15420,1088
|
|
20231128,123800,7230769730,15430,15430,15430,15420,506
|
|
20231128,123700,7222966230,15430,15420,15430,15420,635
|
|
20231128,123600,7213170430,15420,15420,15430,15420,504
|
|
20231128,123500,7205398010,15430,15440,15440,15420,514
|
|
20231128,123400,7197467700,15440,15430,15440,15420,1940
|
|
20231128,123300,7167532330,15430,15440,15440,15430,323
|
|
20231128,123200,7162548430,15430,15450,15450,15430,422
|
|
20231128,123100,7156036000,15450,15460,15470,15450,102
|
|
20231128,123000,7154459040,15460,15460,15470,15460,1591
|
|
20231128,122900,7129862140,15460,15440,15470,15430,590
|
|
20231128,122800,7120745990,15440,15440,15450,15430,1151
|
|
20231128,122700,7102977520,15440,15450,15450,15430,315
|
|
20231128,122600,7098111850,15440,15450,15450,15440,426
|
|
20231128,122500,7091533260,15450,15470,15470,15440,80
|
|
20231128,122400,7090297880,15460,15460,15470,15460,850
|
|
20231128,122300,7077156690,15460,15430,15470,15430,1769
|
|
20231128,122200,7049821510,15430,15430,15440,15430,253
|
|
20231128,122100,7045916430,15440,15440,15460,15440,382
|
|
20231128,122000,7040017920,15430,15450,15450,15430,1024
|
|
20231128,121900,7024206630,15430,15440,15450,15430,406
|
|
20231128,121800,7017937990,15440,15430,15440,15430,1556
|
|
20231128,121700,6993914750,15430,15470,15470,15430,28
|
|
20231128,121600,6993482390,15470,15460,15470,15460,1904
|
|
20231128,121500,6964046340,15460,15460,15460,15440,695
|
|
20231128,121400,6953311320,15430,15450,15460,15430,1635
|
|
20231128,121300,6928054980,15440,15440,15440,15430,1133
|
|
20231128,121200,6910565810,15440,15460,15460,15440,43
|
|
20231128,121100,6909901090,15460,15440,15460,15440,1641
|
|
20231128,121000,6884540970,15440,15440,15450,15440,942
|
|
20231128,120900,6869995700,15440,15440,15440,15430,1375
|
|
20231128,120800,6848768440,15450,15440,15450,15440,450
|
|
20231128,120700,6841820260,15440,15440,15450,15440,886
|
|
20231128,120600,6828140230,15440,15440,15450,15440,557
|
|
20231128,120500,6819539140,15440,15440,15450,15440,260
|
|
20231128,120400,6815523520,15450,15460,15470,15440,458
|
|
20231128,120300,6808445360,15440,15470,15490,15440,3573
|
|
20231128,120200,6753156770,15480,15470,15480,15470,746
|
|
20231128,120100,6741615380,15470,15460,15470,15460,575
|
|
20231128,120000,6732725380,15450,15480,15480,15450,905
|
|
20231128,115900,6718731660,15470,15460,15470,15450,790
|
|
20231128,115800,6706514890,15460,15450,15460,15450,653
|
|
20231128,115700,6696422910,15460,15440,15460,15440,1676
|
|
20231128,115600,6670532940,15440,15440,15450,15440,1246
|
|
20231128,115500,6651290490,15440,15450,15450,15440,737
|
|
20231128,115400,6639911160,15440,15440,15450,15440,364
|
|
20231128,115300,6634288260,15440,15450,15450,15440,889
|
|
20231128,115200,6620558120,15440,15440,15450,15440,189
|
|
20231128,115100,6617638580,15440,15440,15450,15440,500
|
|
20231128,115000,6609918390,15440,15450,15450,15440,553
|
|
20231128,114900,6601377730,15450,15430,15450,15430,598
|
|
20231128,114800,6592144830,15440,15440,15450,15430,326
|
|
20231128,114700,6587112120,15440,15430,15440,15430,1009
|
|
20231128,114600,6571538300,15430,15420,15430,15420,1234
|
|
20231128,114500,6552498710,15430,15420,15430,15420,1764
|
|
20231128,114400,6525290160,15420,15440,15440,15420,3232
|
|
20231128,114300,6475423910,15430,15430,15440,15430,1460
|
|
20231128,114200,6452894180,15430,15450,15460,15430,2164
|
|
20231128,114100,6419470920,15460,15450,15460,15450,260
|
|
20231128,114000,6415452080,15460,15460,15460,15450,951
|
|
20231128,113900,6400756910,15460,15470,15470,15450,1388
|
|
20231128,113800,6379299260,15470,15460,15470,15460,523
|
|
20231128,113700,6371213390,15460,15500,15500,15460,2518
|
|
20231128,113600,6332241020,15510,15510,15510,15500,314
|
|
20231128,113500,6327372060,15510,15480,15510,15470,2114
|
|
20231128,113400,6294627140,15480,15470,15480,15470,803
|
|
20231128,113300,6282200800,15470,15470,15480,15470,2352
|
|
20231128,113200,6245815020,15480,15480,15480,15470,1004
|
|
20231128,113100,6230277180,15480,15480,15480,15470,1680
|
|
20231128,113000,6204272350,15480,15480,15480,15470,1601
|
|
20231128,112900,6179495830,15470,15480,15480,15470,663
|
|
20231128,112800,6169236820,15470,15470,15470,15470,126
|
|
20231128,112700,6167287600,15470,15470,15480,15470,804
|
|
20231128,112600,6154849520,15470,15470,15480,15470,1450
|
|
20231128,112500,6132407020,15470,15500,15520,15470,9253
|
|
20231128,112400,5989131540,15500,15500,15510,15500,762
|
|
20231128,112300,5977318470,15500,15500,15510,15490,1476
|
|
20231128,112200,5954441120,15490,15520,15520,15480,6537
|
|
20231128,112100,5853088610,15510,15520,15540,15510,7681
|
|
20231128,112000,5733891530,15510,15510,15540,15510,1662
|
|
20231128,111900,5708101270,15510,15490,15510,15480,1729
|
|
20231128,111800,5681313050,15480,15480,15490,15480,1822
|
|
20231128,111700,5653102000,15470,15490,15490,15470,1190
|
|
20231128,111600,5634678400,15500,15490,15500,15490,580
|
|
20231128,111500,5625691340,15500,15530,15540,15480,1676
|
|
20231128,111400,5599676520,15540,15530,15540,15530,1277
|
|
20231128,111300,5579843940,15520,15470,15530,15470,1808
|
|
20231128,111200,5551823820,15480,15480,15490,15480,752
|
|
20231128,111100,5540182790,15480,15490,15490,15480,2058
|
|
20231128,111000,5508322710,15490,15500,15500,15490,1804
|
|
20231128,110900,5480366210,15500,15500,15510,15500,288
|
|
20231128,110800,5475900940,15500,15500,15520,15480,1857
|
|
20231128,110700,5447124560,15510,15510,15530,15480,1237
|
|
20231128,110600,5427935600,15510,15480,15520,15480,1891
|
|
20231128,110500,5398618930,15480,15510,15510,15470,398
|
|
20231128,110400,5392452520,15500,15500,15510,15460,2371
|
|
20231128,110300,5355724710,15490,15460,15490,15460,2928
|
|
20231128,110200,5310409250,15460,15460,15470,15450,1318
|
|
20231128,110100,5290034570,15470,15460,15470,15460,160
|
|
20231128,110000,5287560770,15460,15450,15460,15450,1388
|
|
20231128,105900,5266107690,15460,15460,15460,15450,1698
|
|
20231128,105800,5239858290,15470,15460,15470,15460,148
|
|
20231128,105700,5237569990,15460,15470,15470,15460,1089
|
|
20231128,105600,5220730160,15470,15470,15470,15460,750
|
|
20231128,105500,5209128210,15470,15460,15480,15450,2174
|
|
20231128,105400,5175503670,15460,15430,15460,15430,528
|
|
20231128,105300,5167351200,15440,15430,15440,15430,749
|
|
20231128,105200,5155791890,15430,15440,15440,15430,823
|
|
20231128,105100,5143088590,15430,15440,15440,15430,1931
|
|
20231128,105000,5113290320,15440,15430,15440,15430,459
|
|
20231128,104900,5106205890,15430,15460,15470,15430,910
|
|
20231128,104800,5092142990,15460,15460,15470,15460,488
|
|
20231128,104700,5084598420,15460,15430,15460,15430,1961
|
|
20231128,104600,5054312720,15430,15440,15440,15430,1155
|
|
20231128,104500,5036482710,15440,15440,15440,15430,655
|
|
20231128,104400,5026373950,15430,15440,15450,15420,1485
|
|
20231128,104300,5003458890,15420,15410,15430,15410,2234
|
|
20231128,104200,4969005520,15410,15420,15420,15410,885
|
|
20231128,104100,4955365240,15420,15420,15430,15410,1548
|
|
20231128,104000,4931495580,15420,15430,15430,15420,1617
|
|
20231128,103900,4906559200,15420,15430,15440,15420,1066
|
|
20231128,103800,4890112120,15430,15430,15440,15420,1582
|
|
20231128,103700,4865704190,15420,15420,15430,15420,521
|
|
20231128,103600,4857668810,15420,15420,15430,15420,642
|
|
20231128,103500,4847763850,15420,15420,15430,15420,490
|
|
20231128,103400,4840207650,15430,15420,15430,15420,1518
|
|
20231128,103300,4816791720,15430,15430,15430,15420,1142
|
|
20231128,103200,4799173820,15430,15430,15440,15420,3047
|
|
20231128,103100,4752148860,15430,15440,15440,15430,310
|
|
20231128,103000,4747365080,15430,15440,15440,15430,378
|
|
20231128,102900,4741531820,15430,15440,15440,15430,471
|
|
20231128,102800,4734263980,15440,15430,15440,15430,567
|
|
20231128,102700,4725514770,15430,15430,15450,15420,1032
|
|
20231128,102600,4709579910,15430,15450,15450,15420,1243
|
|
20231128,102500,4690395890,15450,15430,15450,15430,1532
|
|
20231128,102400,4666735190,15430,15420,15430,15420,1388
|
|
20231128,102300,4645321100,15420,15430,15440,15420,2092
|
|
20231128,102200,4613052850,15440,15420,15440,15420,4674
|
|
20231128,102100,4540935210,15420,15430,15430,15420,754
|
|
20231128,102000,4529305420,15420,15430,15430,15420,1599
|
|
20231128,101900,4504644270,15420,15430,15430,15420,985
|
|
20231128,101800,4489455540,15420,15430,15440,15420,1288
|
|
20231128,101700,4469579420,15420,15430,15430,15420,238
|
|
20231128,101600,4465908410,15430,15430,15440,15430,420
|
|
20231128,101500,4459427200,15430,15460,15460,15430,994
|
|
20231128,101400,4444083480,15430,15460,15460,15430,757
|
|
20231128,101300,4432387930,15450,15430,15450,15430,709
|
|
20231128,101200,4421442860,15430,15460,15460,15420,2260
|
|
20231128,101100,4386552110,15460,15430,15460,15430,1483
|
|
20231128,101000,4363645880,15430,15420,15430,15410,1050
|
|
20231128,100900,4347451630,15420,15400,15420,15400,1057
|
|
20231128,100800,4331162530,15400,15400,15410,15390,4248
|
|
20231128,100700,4265740170,15400,15390,15400,15390,577
|
|
20231128,100600,4256857190,15390,15400,15400,15390,4617
|
|
20231128,100500,4185800920,15400,15400,15400,15390,1415
|
|
20231128,100400,4164021840,15400,15390,15400,15390,981
|
|
20231128,100300,4148915750,15400,15380,15400,15380,4170
|
|
20231128,100200,4084761200,15380,15390,15390,15370,3752
|
|
20231128,100100,4027044730,15390,15390,15400,15380,3454
|
|
20231128,100000,3973870920,15390,15410,15410,15390,4116
|
|
20231128,095900,3910491890,15410,15420,15420,15400,2577
|
|
20231128,095800,3870780930,15420,15440,15440,15420,3569
|
|
20231128,095700,3815700410,15440,15490,15500,15440,11277
|
|
20231128,095600,3641112480,15490,15490,15500,15490,304
|
|
20231128,095500,3636402170,15500,15490,15500,15490,1523
|
|
20231128,095400,3612809460,15490,15500,15500,15490,283
|
|
20231128,095300,3608423840,15510,15510,15510,15490,1539
|
|
20231128,095200,3584566830,15510,15490,15510,15490,1601
|
|
20231128,095100,3559751210,15500,15510,15510,15490,2002
|
|
20231128,095000,3528718580,15500,15480,15500,15480,2375
|
|
20231128,094900,3491935200,15470,15480,15490,15470,1301
|
|
20231128,094800,3471801770,15490,15490,15490,15480,1140
|
|
20231128,094700,3454146070,15490,15480,15500,15480,2787
|
|
20231128,094600,3410971970,15480,15480,15490,15480,1541
|
|
20231128,094500,3387113530,15490,15530,15540,15480,5072
|
|
20231128,094400,3308429870,15550,15550,15550,15530,14444
|
|
20231128,094300,3083970050,15540,15540,15550,15540,388
|
|
20231128,094200,3077939180,15540,15540,15550,15540,1122
|
|
20231128,094100,3060501970,15550,15540,15550,15530,1779
|
|
20231128,094000,3032848560,15540,15570,15570,15540,8045
|
|
20231128,093900,2907733980,15570,15570,15570,15550,259
|
|
20231128,093800,2903702150,15570,15540,15580,15530,2414
|
|
20231128,093700,2866165320,15540,15550,15560,15540,1535
|
|
20231128,093600,2842301140,15550,15550,15550,15540,611
|
|
20231128,093500,2832800810,15560,15540,15560,15540,2154
|
|
20231128,093400,2799310060,15550,15560,15560,15540,755
|
|
20231128,093300,2787571400,15550,15550,15560,15540,743
|
|
20231128,093200,2776017490,15540,15560,15560,15540,1026
|
|
20231128,093100,2760067600,15560,15590,15610,15560,3353
|
|
20231128,093000,2707853670,15590,15570,15620,15550,11305
|
|
20231128,092900,2531677080,15560,15550,15580,15550,10606
|
|
20231128,092800,2366572700,15550,15560,15600,15550,6061
|
|
20231128,092700,2272109330,15560,15540,15560,15530,4381
|
|
20231128,092600,2203991810,15540,15520,15540,15520,2641
|
|
20231128,092500,2162967720,15530,15530,15530,15510,1843
|
|
20231128,092400,2134362530,15530,15540,15540,15520,3345
|
|
20231128,092300,2082406590,15540,15550,15550,15540,2375
|
|
20231128,092200,2045498360,15540,15550,15560,15540,3265
|
|
20231128,092100,1994727440,15550,15570,15570,15550,1801
|
|
20231128,092000,1966697840,15580,15590,15600,15570,1284
|
|
20231128,091900,1946689570,15590,15590,15600,15570,1571
|
|
20231128,091800,1922189920,15590,15590,15590,15580,2520
|
|
20231128,091700,1882923270,15580,15620,15620,15580,1514
|
|
20231128,091600,1859304340,15610,15610,15620,15600,1537
|
|
20231128,091500,1835310600,15610,15620,15620,15610,1423
|
|
20231128,091400,1813084800,15620,15590,15620,15590,3022
|
|
20231128,091300,1765915300,15590,15600,15600,15570,2525
|
|
20231128,091200,1726548450,15600,15660,15670,15600,4958
|
|
20231128,091100,1648955670,15660,15550,15660,15550,23144
|
|
20231128,091000,1287825370,15550,15560,15570,15550,1905
|
|
20231128,090900,1258181890,15560,15560,15570,15560,3826
|
|
20231128,090800,1198622680,15560,15510,15560,15490,15116
|
|
20231128,090700,964019170,15510,15490,15510,15480,8481
|
|
20231128,090600,832657810,15480,15490,15500,15480,1880
|
|
20231128,090500,803536250,15490,15510,15520,15490,4768
|
|
20231128,090400,729608250,15520,15510,15520,15500,3247
|
|
20231128,090300,679240220,15490,15500,15510,15480,8550
|
|
20231128,090200,546738220,15500,15530,15530,15480,4446
|
|
20231128,090100,477742780,15530,15440,15540,15430,19032
|
|
20231128,090000,183028660,15440,15470,15480,15430,11838
|