698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203500,431225820,10290,10290,10290,10290,650
|
|
20231128,203400,431225820,10290,10290,10290,10290,0
|
|
20231128,203300,431225820,10290,10290,10290,10290,0
|
|
20231128,203200,431225820,10290,10290,10290,10290,0
|
|
20231128,203100,431225820,10290,10290,10290,10290,0
|
|
20231128,203000,431225820,10290,10290,10290,10290,0
|
|
20231128,202900,431225820,10290,10290,10290,10290,0
|
|
20231128,202800,431225820,10290,10290,10290,10290,0
|
|
20231128,202700,431225820,10290,10290,10290,10290,0
|
|
20231128,202600,431225820,10290,10290,10290,10290,0
|
|
20231128,202500,431225820,10290,10290,10290,10290,0
|
|
20231128,202400,431225820,10290,10290,10290,10290,0
|
|
20231128,202300,431225820,10290,10290,10290,10290,0
|
|
20231128,202200,431225820,10290,10290,10290,10290,0
|
|
20231128,202100,431225820,10290,10290,10290,10290,0
|
|
20231128,202000,431225820,10290,10290,10290,10290,0
|
|
20231128,201900,431225820,10290,10290,10290,10290,0
|
|
20231128,201800,431225820,10290,10290,10290,10290,0
|
|
20231128,201700,431225820,10290,10290,10290,10290,0
|
|
20231128,201600,431225820,10290,10290,10290,10290,0
|
|
20231128,201500,431225820,10290,10290,10290,10290,0
|
|
20231128,201400,431225820,10290,10290,10290,10290,0
|
|
20231128,201300,431225820,10290,10290,10290,10290,0
|
|
20231128,201200,431225820,10290,10290,10290,10290,0
|
|
20231128,201100,431225820,10290,10290,10290,10290,0
|
|
20231128,201000,431225820,10290,10290,10290,10290,0
|
|
20231128,200900,431225820,10290,10290,10290,10290,0
|
|
20231128,200800,431225820,10290,10290,10290,10290,0
|
|
20231128,200700,431225820,10290,10290,10290,10290,0
|
|
20231128,200600,431225820,10290,10290,10290,10290,0
|
|
20231128,200500,431225820,10290,10290,10290,10290,650
|
|
20231128,200400,431225820,10290,10290,10290,10290,0
|
|
20231128,200300,431225820,10290,10290,10290,10290,0
|
|
20231128,200200,431225820,10290,10290,10290,10290,0
|
|
20231128,200100,431225820,10290,10290,10290,10290,0
|
|
20231128,200000,431225820,10290,10290,10290,10290,0
|
|
20231128,195900,431225820,10290,10290,10290,10290,0
|
|
20231128,195800,431225820,10290,10290,10290,10290,0
|
|
20231128,195700,431225820,10290,10290,10290,10290,0
|
|
20231128,195600,431225820,10290,10290,10290,10290,0
|
|
20231128,195500,431225820,10290,10290,10290,10290,0
|
|
20231128,195400,431225820,10290,10290,10290,10290,0
|
|
20231128,195300,431225820,10290,10290,10290,10290,0
|
|
20231128,195200,431225820,10290,10290,10290,10290,0
|
|
20231128,195100,431225820,10290,10290,10290,10290,0
|
|
20231128,195000,431225820,10290,10290,10290,10290,0
|
|
20231128,194900,431225820,10290,10290,10290,10290,0
|
|
20231128,194800,431225820,10290,10290,10290,10290,0
|
|
20231128,194700,431225820,10290,10290,10290,10290,0
|
|
20231128,194600,431225820,10290,10290,10290,10290,0
|
|
20231128,194500,431225820,10290,10290,10290,10290,0
|
|
20231128,194400,431225820,10290,10290,10290,10290,0
|
|
20231128,194300,431225820,10290,10290,10290,10290,0
|
|
20231128,194200,431225820,10290,10290,10290,10290,0
|
|
20231128,194100,431225820,10290,10290,10290,10290,0
|
|
20231128,194000,431225820,10290,10290,10290,10290,0
|
|
20231128,193900,431225820,10290,10290,10290,10290,0
|
|
20231128,193800,431225820,10290,10290,10290,10290,0
|
|
20231128,193700,431225820,10290,10290,10290,10290,0
|
|
20231128,193600,431225820,10290,10290,10290,10290,0
|
|
20231128,193500,431225820,10290,10290,10290,10290,650
|
|
20231128,193400,431225820,10290,10290,10290,10290,0
|
|
20231128,193300,431225820,10290,10290,10290,10290,0
|
|
20231128,193200,431225820,10290,10290,10290,10290,0
|
|
20231128,193100,431225820,10290,10290,10290,10290,0
|
|
20231128,193000,431225820,10290,10290,10290,10290,0
|
|
20231128,192900,431225820,10290,10290,10290,10290,0
|
|
20231128,192800,431225820,10290,10290,10290,10290,0
|
|
20231128,192700,431225820,10290,10290,10290,10290,0
|
|
20231128,192600,431225820,10290,10290,10290,10290,0
|
|
20231128,192500,431225820,10290,10290,10290,10290,0
|
|
20231128,192400,431225820,10290,10290,10290,10290,0
|
|
20231128,192300,431225820,10290,10290,10290,10290,0
|
|
20231128,192200,431225820,10290,10290,10290,10290,0
|
|
20231128,192100,431225820,10290,10290,10290,10290,0
|
|
20231128,192000,431225820,10290,10290,10290,10290,0
|
|
20231128,191900,431225820,10290,10290,10290,10290,0
|
|
20231128,191800,431225820,10290,10290,10290,10290,0
|
|
20231128,191700,431225820,10290,10290,10290,10290,0
|
|
20231128,191600,431225820,10290,10290,10290,10290,0
|
|
20231128,191500,431225820,10290,10290,10290,10290,0
|
|
20231128,191400,431225820,10290,10290,10290,10290,0
|
|
20231128,191300,431225820,10290,10290,10290,10290,0
|
|
20231128,191200,431225820,10290,10290,10290,10290,0
|
|
20231128,191100,431225820,10290,10290,10290,10290,0
|
|
20231128,191000,431225820,10290,10290,10290,10290,0
|
|
20231128,190900,431225820,10290,10290,10290,10290,0
|
|
20231128,190800,431225820,10290,10290,10290,10290,0
|
|
20231128,190700,431225820,10290,10290,10290,10290,0
|
|
20231128,190600,431225820,10290,10290,10290,10290,0
|
|
20231128,190500,431225820,10290,10290,10290,10290,650
|
|
20231128,190400,431225820,10290,10290,10290,10290,0
|
|
20231128,190300,431225820,10290,10290,10290,10290,0
|
|
20231128,190200,431225820,10290,10290,10290,10290,0
|
|
20231128,190100,431225820,10290,10290,10290,10290,0
|
|
20231128,190000,431225820,10290,10290,10290,10290,0
|
|
20231128,185900,431225820,10290,10290,10290,10290,0
|
|
20231128,185800,431225820,10290,10290,10290,10290,0
|
|
20231128,185700,431225820,10290,10290,10290,10290,0
|
|
20231128,185600,431225820,10290,10290,10290,10290,0
|
|
20231128,185500,431225820,10290,10290,10290,10290,0
|
|
20231128,185400,431225820,10290,10290,10290,10290,0
|
|
20231128,185300,431225820,10290,10290,10290,10290,0
|
|
20231128,185200,431225820,10290,10290,10290,10290,0
|
|
20231128,185100,431225820,10290,10290,10290,10290,0
|
|
20231128,185000,431225820,10290,10290,10290,10290,0
|
|
20231128,184900,431225820,10290,10290,10290,10290,0
|
|
20231128,184800,431225820,10290,10290,10290,10290,0
|
|
20231128,184700,431225820,10290,10290,10290,10290,0
|
|
20231128,184600,431225820,10290,10290,10290,10290,0
|
|
20231128,184500,431225820,10290,10290,10290,10290,0
|
|
20231128,184400,431225820,10290,10290,10290,10290,0
|
|
20231128,184300,431225820,10290,10290,10290,10290,0
|
|
20231128,184200,431225820,10290,10290,10290,10290,0
|
|
20231128,184100,431225820,10290,10290,10290,10290,0
|
|
20231128,184000,431225820,10290,10290,10290,10290,0
|
|
20231128,183900,431225820,10290,10290,10290,10290,0
|
|
20231128,183800,431225820,10290,10290,10290,10290,0
|
|
20231128,183700,431225820,10290,10290,10290,10290,0
|
|
20231128,183600,431225820,10290,10290,10290,10290,0
|
|
20231128,183500,431225820,10290,10290,10290,10290,650
|
|
20231128,183400,431225820,10290,10290,10290,10290,0
|
|
20231128,183300,431225820,10290,10290,10290,10290,0
|
|
20231128,183200,431225820,10290,10290,10290,10290,0
|
|
20231128,183100,431225820,10290,10290,10290,10290,0
|
|
20231128,183000,431225820,10290,10290,10290,10290,0
|
|
20231128,182900,431225820,10290,10290,10290,10290,0
|
|
20231128,182800,431225820,10290,10290,10290,10290,0
|
|
20231128,182700,431225820,10290,10290,10290,10290,0
|
|
20231128,182600,431225820,10290,10290,10290,10290,0
|
|
20231128,182500,431225820,10290,10290,10290,10290,0
|
|
20231128,182400,431225820,10290,10290,10290,10290,0
|
|
20231128,182300,431225820,10290,10290,10290,10290,0
|
|
20231128,182200,431225820,10290,10290,10290,10290,0
|
|
20231128,182100,431225820,10290,10290,10290,10290,0
|
|
20231128,182000,431225820,10290,10290,10290,10290,0
|
|
20231128,181900,431225820,10290,10290,10290,10290,0
|
|
20231128,181800,431225820,10290,10290,10290,10290,0
|
|
20231128,181700,431225820,10290,10290,10290,10290,0
|
|
20231128,181600,431225820,10290,10290,10290,10290,0
|
|
20231128,181500,431225820,10290,10290,10290,10290,0
|
|
20231128,181400,431225820,10290,10290,10290,10290,0
|
|
20231128,181300,431225820,10290,10290,10290,10290,0
|
|
20231128,181200,431225820,10290,10290,10290,10290,0
|
|
20231128,181100,431225820,10290,10290,10290,10290,0
|
|
20231128,181000,431225820,10290,10290,10290,10290,0
|
|
20231128,180900,431225820,10290,10290,10290,10290,0
|
|
20231128,180800,431225820,10290,10290,10290,10290,0
|
|
20231128,180700,431225820,10290,10290,10290,10290,0
|
|
20231128,180600,431225820,10290,10290,10290,10290,0
|
|
20231128,180500,431225820,10290,10290,10290,10290,650
|
|
20231128,180400,431225820,10290,10290,10290,10290,0
|
|
20231128,180300,431225820,10290,10290,10290,10290,0
|
|
20231128,180200,431225820,10290,10290,10290,10290,0
|
|
20231128,180100,431225820,10290,10290,10290,10290,0
|
|
20231128,180000,431225820,10290,10290,10290,10290,0
|
|
20231128,175900,431225820,10290,10290,10290,10290,0
|
|
20231128,175800,431225820,10290,10290,10290,10290,0
|
|
20231128,175700,431225820,10290,10290,10290,10290,0
|
|
20231128,175600,431225820,10290,10290,10290,10290,0
|
|
20231128,175500,431225820,10290,10290,10290,10290,0
|
|
20231128,175400,431225820,10290,10290,10290,10290,0
|
|
20231128,175300,431225820,10290,10290,10290,10290,0
|
|
20231128,175200,431225820,10290,10290,10290,10290,0
|
|
20231128,175100,431225820,10290,10290,10290,10290,0
|
|
20231128,175000,431225820,10290,10290,10290,10290,0
|
|
20231128,174900,431225820,10290,10290,10290,10290,0
|
|
20231128,174800,431225820,10290,10290,10290,10290,0
|
|
20231128,174700,431225820,10290,10290,10290,10290,0
|
|
20231128,174600,431225820,10290,10290,10290,10290,0
|
|
20231128,174500,431225820,10290,10290,10290,10290,0
|
|
20231128,174400,431225820,10290,10290,10290,10290,0
|
|
20231128,174300,431225820,10290,10290,10290,10290,0
|
|
20231128,174200,431225820,10290,10290,10290,10290,0
|
|
20231128,174100,431225820,10290,10290,10290,10290,0
|
|
20231128,174000,431225820,10290,10290,10290,10290,0
|
|
20231128,173900,431225820,10290,10290,10290,10290,0
|
|
20231128,173800,431225820,10290,10290,10290,10290,0
|
|
20231128,173700,431225820,10290,10290,10290,10290,0
|
|
20231128,173600,431225820,10290,10290,10290,10290,0
|
|
20231128,173500,431225820,10290,10290,10290,10290,650
|
|
20231128,173400,431225820,10290,10290,10290,10290,0
|
|
20231128,173300,431225820,10290,10290,10290,10290,0
|
|
20231128,173200,431225820,10290,10290,10290,10290,0
|
|
20231128,173100,431225820,10290,10290,10290,10290,0
|
|
20231128,173000,431225820,10290,10290,10290,10290,0
|
|
20231128,172900,431225820,10290,10290,10290,10290,0
|
|
20231128,172800,431225820,10290,10290,10290,10290,0
|
|
20231128,172700,431225820,10290,10290,10290,10290,0
|
|
20231128,172600,431225820,10290,10290,10290,10290,0
|
|
20231128,172500,431225820,10290,10290,10290,10290,0
|
|
20231128,172400,431225820,10290,10290,10290,10290,0
|
|
20231128,172300,431225820,10290,10290,10290,10290,0
|
|
20231128,172200,431225820,10290,10290,10290,10290,0
|
|
20231128,172100,431225820,10290,10290,10290,10290,0
|
|
20231128,172000,431225820,10290,10290,10290,10290,0
|
|
20231128,171900,431225820,10290,10290,10290,10290,0
|
|
20231128,171800,431225820,10290,10290,10290,10290,0
|
|
20231128,171700,431225820,10290,10290,10290,10290,0
|
|
20231128,171600,431225820,10290,10290,10290,10290,0
|
|
20231128,171500,431225820,10290,10290,10290,10290,0
|
|
20231128,171400,431225820,10290,10290,10290,10290,0
|
|
20231128,171300,431225820,10290,10290,10290,10290,0
|
|
20231128,171200,431225820,10290,10290,10290,10290,0
|
|
20231128,171100,431225820,10290,10290,10290,10290,0
|
|
20231128,171000,431225820,10290,10290,10290,10290,0
|
|
20231128,170900,431225820,10290,10290,10290,10290,0
|
|
20231128,170800,431225820,10290,10290,10290,10290,0
|
|
20231128,170700,431225820,10290,10290,10290,10290,0
|
|
20231128,170600,431225820,10290,10290,10290,10290,0
|
|
20231128,170500,431225820,10290,10290,10290,10290,650
|
|
20231128,170400,431225820,10290,10290,10290,10290,0
|
|
20231128,170300,431225820,10290,10290,10290,10290,0
|
|
20231128,170200,431225820,10290,10290,10290,10290,0
|
|
20231128,170100,431225820,10290,10290,10290,10290,0
|
|
20231128,170000,431225820,10290,10290,10290,10290,0
|
|
20231128,165900,431225820,10290,10290,10290,10290,0
|
|
20231128,165800,431225820,10290,10290,10290,10290,0
|
|
20231128,165700,431225820,10290,10290,10290,10290,0
|
|
20231128,165600,431225820,10290,10290,10290,10290,0
|
|
20231128,165500,431225820,10290,10290,10290,10290,0
|
|
20231128,165400,431225820,10290,10290,10290,10290,0
|
|
20231128,165300,431225820,10290,10290,10290,10290,0
|
|
20231128,165200,431225820,10290,10290,10290,10290,0
|
|
20231128,165100,431225820,10290,10290,10290,10290,0
|
|
20231128,165000,431225820,10290,10290,10290,10290,0
|
|
20231128,164900,431225820,10290,10290,10290,10290,0
|
|
20231128,164800,431225820,10290,10290,10290,10290,0
|
|
20231128,164700,431225820,10290,10290,10290,10290,0
|
|
20231128,164600,431225820,10290,10290,10290,10290,0
|
|
20231128,164500,431225820,10290,10290,10290,10290,0
|
|
20231128,164400,431225820,10290,10290,10290,10290,0
|
|
20231128,164300,431225820,10290,10290,10290,10290,0
|
|
20231128,164200,431225820,10290,10290,10290,10290,0
|
|
20231128,164100,431225820,10290,10290,10290,10290,0
|
|
20231128,164000,431225820,10290,10290,10290,10290,0
|
|
20231128,163900,431225820,10290,10290,10290,10290,0
|
|
20231128,163800,431225820,10290,10290,10290,10290,0
|
|
20231128,163700,431225820,10290,10290,10290,10290,0
|
|
20231128,163600,431225820,10290,10290,10290,10290,0
|
|
20231128,163500,431225820,10290,10290,10290,10290,650
|
|
20231128,163400,431225820,10290,10290,10290,10290,0
|
|
20231128,163300,431225820,10290,10290,10290,10290,0
|
|
20231128,163200,431225820,10290,10290,10290,10290,0
|
|
20231128,163100,431225820,10290,10290,10290,10290,0
|
|
20231128,163000,431225820,10290,10290,10290,10290,0
|
|
20231128,162900,431225820,10290,10290,10290,10290,0
|
|
20231128,162800,431225820,10290,10290,10290,10290,0
|
|
20231128,162700,431225820,10290,10290,10290,10290,0
|
|
20231128,162600,431225820,10290,10290,10290,10290,0
|
|
20231128,162500,431225820,10290,10290,10290,10290,0
|
|
20231128,162400,431225820,10290,10290,10290,10290,0
|
|
20231128,162300,431225820,10290,10290,10290,10290,0
|
|
20231128,162200,431225820,10290,10290,10290,10290,0
|
|
20231128,162100,431225820,10290,10290,10290,10290,0
|
|
20231128,162000,431225820,10290,10290,10290,10290,0
|
|
20231128,161900,431225820,10290,10290,10290,10290,0
|
|
20231128,161800,431225820,10290,10290,10290,10290,0
|
|
20231128,161700,431225820,10290,10290,10290,10290,0
|
|
20231128,161600,431225820,10290,10290,10290,10290,0
|
|
20231128,161500,431225820,10290,10290,10290,10290,0
|
|
20231128,161400,431225820,10290,10290,10290,10290,0
|
|
20231128,161300,431225820,10290,10290,10290,10290,0
|
|
20231128,161200,431225820,10290,10290,10290,10290,0
|
|
20231128,161100,431225820,10290,10290,10290,10290,0
|
|
20231128,161000,431225820,10290,10290,10290,10290,0
|
|
20231128,160900,431225820,10290,10290,10290,10290,0
|
|
20231128,160800,431225820,10290,10290,10290,10290,0
|
|
20231128,160700,431225820,10290,10290,10290,10290,0
|
|
20231128,160600,431225820,10290,10290,10290,10290,0
|
|
20231128,160500,431225820,10290,10290,10290,10290,650
|
|
20231128,160400,431225820,10290,10290,10290,10290,0
|
|
20231128,160300,431225820,10290,10290,10290,10290,0
|
|
20231128,160200,431225820,10290,10290,10290,10290,0
|
|
20231128,160100,431225820,10290,10290,10290,10290,0
|
|
20231128,160000,431225820,10290,10290,10290,10290,0
|
|
20231128,155900,431225820,10290,10290,10290,10290,0
|
|
20231128,155800,431225820,10290,10290,10290,10290,0
|
|
20231128,155700,431225820,10290,10290,10290,10290,0
|
|
20231128,155600,431225820,10290,10290,10290,10290,0
|
|
20231128,155500,431225820,10290,10290,10290,10290,0
|
|
20231128,155400,431225820,10290,10290,10290,10290,0
|
|
20231128,155300,431225820,10290,10290,10290,10290,0
|
|
20231128,155200,431225820,10290,10290,10290,10290,0
|
|
20231128,155100,431225820,10290,10290,10290,10290,0
|
|
20231128,155000,431225820,10290,10290,10290,10290,0
|
|
20231128,154900,431225820,10290,10290,10290,10290,0
|
|
20231128,154800,431225820,10290,10290,10290,10290,0
|
|
20231128,154700,431225820,10290,10290,10290,10290,0
|
|
20231128,154600,431225820,10290,10290,10290,10290,0
|
|
20231128,154500,431225820,10290,10290,10290,10290,0
|
|
20231128,154400,431225820,10290,10290,10290,10290,0
|
|
20231128,154300,431225820,10290,10290,10290,10290,0
|
|
20231128,154200,431225820,10290,10290,10290,10290,0
|
|
20231128,154100,431225820,10290,10290,10290,10290,0
|
|
20231128,154000,431225820,10290,10290,10290,10290,0
|
|
20231128,153900,431225820,10290,10290,10290,10290,0
|
|
20231128,153800,431225820,10290,10290,10290,10290,0
|
|
20231128,153700,431225820,10290,10290,10290,10290,0
|
|
20231128,153600,431225820,10290,10290,10290,10290,0
|
|
20231128,153500,431225820,10290,10290,10290,10290,650
|
|
20231128,153400,431225820,10290,10290,10290,10290,0
|
|
20231128,153300,431225820,10290,10290,10290,10290,0
|
|
20231128,153200,431225820,10290,10290,10290,10290,0
|
|
20231128,153100,431225820,10290,10290,10290,10290,0
|
|
20231128,153000,431225820,10290,10290,10290,10290,650
|
|
20231128,152900,424537320,10280,10280,10280,10280,0
|
|
20231128,152800,424537320,10280,10280,10280,10280,0
|
|
20231128,152700,424537320,10280,10280,10280,10280,0
|
|
20231128,152600,424537320,10280,10280,10280,10280,0
|
|
20231128,152500,424537320,10280,10280,10280,10280,0
|
|
20231128,152400,424537320,10280,10280,10280,10280,0
|
|
20231128,152300,424537320,10280,10280,10280,10280,0
|
|
20231128,152200,424537320,10280,10280,10280,10280,0
|
|
20231128,152100,424537320,10280,10280,10280,10280,0
|
|
20231128,152000,424537320,10280,10280,10280,10280,0
|
|
20231128,151900,424537320,10280,10270,10300,10270,47
|
|
20231128,151800,424054370,10270,10270,10270,10270,0
|
|
20231128,151700,424054370,10270,10280,10280,10270,47
|
|
20231128,151600,423571530,10300,10300,10300,10300,0
|
|
20231128,151500,423571530,10300,10280,10300,10280,37
|
|
20231128,151400,423191150,10280,10280,10280,10280,51
|
|
20231128,151300,422666870,10300,10300,10300,10300,0
|
|
20231128,151200,422666870,10300,10280,10300,10280,199
|
|
20231128,151100,420617270,10280,10280,10280,10280,40
|
|
20231128,151000,420206070,10280,10310,10310,10280,76
|
|
20231128,150900,419424760,10280,10280,10280,10280,0
|
|
20231128,150800,419424760,10280,10290,10290,10280,212
|
|
20231128,150700,417243550,10300,10310,10310,10300,156
|
|
20231128,150600,415636450,10330,10330,10330,10330,0
|
|
20231128,150500,415636450,10330,10330,10330,10330,193
|
|
20231128,150400,413642760,10300,10290,10300,10290,485
|
|
20231128,150300,408647720,10270,10270,10270,10270,20
|
|
20231128,150200,408442320,10260,10260,10260,10260,100
|
|
20231128,150100,407416320,10240,10250,10250,10240,1067
|
|
20231128,150000,396481140,10250,10250,10250,10250,560
|
|
20231128,145900,390741140,10250,10250,10250,10250,40
|
|
20231128,145800,390331140,10250,10270,10270,10250,235
|
|
20231128,145700,387919880,10270,10270,10270,10270,5
|
|
20231128,145600,387868530,10260,10280,10280,10260,249
|
|
20231128,145500,385309090,10270,10250,10300,10250,513
|
|
20231128,145400,380036070,10240,10240,10240,10240,107
|
|
20231128,145300,378940390,10240,10240,10240,10240,0
|
|
20231128,145200,378940390,10240,10240,10240,10240,107
|
|
20231128,145100,377844710,10240,10240,10240,10240,266
|
|
20231128,145000,375120870,10250,10250,10250,10250,23
|
|
20231128,144900,374885120,10250,10280,10280,10250,340
|
|
20231128,144800,371398620,10280,10280,10280,10280,1
|
|
20231128,144700,371388340,10260,10260,10260,10260,0
|
|
20231128,144600,371388340,10260,10270,10270,10250,1005
|
|
20231128,144500,361083740,10270,10270,10270,10270,20
|
|
20231128,144400,360878340,10290,10290,10290,10290,0
|
|
20231128,144300,360878340,10290,10270,10290,10270,31
|
|
20231128,144200,360559950,10270,10270,10270,10270,38
|
|
20231128,144100,360169690,10300,10280,10300,10270,425
|
|
20231128,144000,355800450,10270,10250,10270,10250,296
|
|
20231128,143900,352761780,10250,10240,10250,10240,174
|
|
20231128,143800,350978810,10240,10250,10250,10240,102
|
|
20231128,143700,349934130,10250,10250,10250,10250,45
|
|
20231128,143600,349472880,10250,10250,10250,10250,223
|
|
20231128,143500,347187130,10260,10260,10260,10260,34
|
|
20231128,143400,346838290,10250,10250,10250,10250,20
|
|
20231128,143300,346633290,10250,10250,10250,10240,304
|
|
20231128,143200,343517310,10250,10250,10250,10250,278
|
|
20231128,143100,340667810,10250,10250,10250,10250,474
|
|
20231128,143000,335809310,10260,10260,10260,10260,0
|
|
20231128,142900,335809310,10260,10260,10260,10260,172
|
|
20231128,142800,334044590,10270,10270,10270,10270,25
|
|
20231128,142700,333787840,10260,10270,10270,10260,345
|
|
20231128,142600,330247470,10270,10270,10270,10270,310
|
|
20231128,142500,327063770,10270,10270,10270,10270,123
|
|
20231128,142400,325800560,10270,10270,10270,10270,1
|
|
20231128,142300,325790290,10260,10260,10260,10260,10
|
|
20231128,142200,325687690,10250,10260,10260,10250,1280
|
|
20231128,142100,312566000,10270,10260,10270,10260,101
|
|
20231128,142000,311529610,10260,10260,10260,10260,178
|
|
20231128,141900,309703330,10260,10260,10260,10260,153
|
|
20231128,141800,308133550,10260,10270,10270,10260,216
|
|
20231128,141700,305916730,10270,10290,10290,10250,457
|
|
20231128,141600,301222890,10290,10310,10310,10290,936
|
|
20231128,141500,291582580,10310,10340,10340,10310,10341
|
|
20231128,141400,184671360,10350,10340,10350,10340,103
|
|
20231128,141300,183605840,10340,10340,10340,10340,163
|
|
20231128,141200,181920420,10350,10350,10350,10350,15
|
|
20231128,141100,181765170,10340,10340,10340,10340,0
|
|
20231128,141000,181765170,10340,10340,10340,10340,75
|
|
20231128,140900,180989670,10340,10350,10350,10340,387
|
|
20231128,140800,176987150,10380,10380,10380,10380,0
|
|
20231128,140700,176987150,10380,10380,10380,10380,1
|
|
20231128,140600,176976770,10350,10350,10350,10350,0
|
|
20231128,140500,176976770,10350,10350,10350,10350,0
|
|
20231128,140400,176976770,10350,10350,10350,10350,80
|
|
20231128,140300,176148770,10350,10350,10350,10350,0
|
|
20231128,140200,176148770,10350,10350,10350,10350,0
|
|
20231128,140100,176148770,10350,10350,10350,10350,0
|
|
20231128,140000,176148770,10350,10350,10350,10350,0
|
|
20231128,135900,176148770,10350,10350,10350,10350,0
|
|
20231128,135800,176148770,10350,10350,10350,10350,0
|
|
20231128,135700,176148770,10350,10350,10350,10350,0
|
|
20231128,135600,176148770,10350,10350,10350,10350,0
|
|
20231128,135500,176148770,10350,10350,10350,10350,0
|
|
20231128,135400,176148770,10350,10350,10350,10350,0
|
|
20231128,135300,176148770,10350,10350,10350,10350,9
|
|
20231128,135200,176055620,10360,10360,10360,10360,0
|
|
20231128,135100,176055620,10360,10360,10360,10360,10
|
|
20231128,135000,175952020,10360,10350,10360,10340,295
|
|
20231128,134900,172899750,10350,10350,10350,10350,5
|
|
20231128,134800,172848000,10350,10350,10350,10350,2
|
|
20231128,134700,172827300,10350,10360,10360,10350,6
|
|
20231128,134600,172765190,10350,10350,10350,10350,0
|
|
20231128,134500,172765190,10350,10350,10350,10350,133
|
|
20231128,134400,171388640,10360,10360,10360,10360,2
|
|
20231128,134300,171367920,10350,10350,10350,10350,0
|
|
20231128,134200,171367920,10350,10350,10350,10350,0
|
|
20231128,134100,171367920,10350,10350,10350,10350,132
|
|
20231128,134000,170001720,10350,10350,10350,10350,200
|
|
20231128,133900,167931720,10350,10350,10350,10340,205
|
|
20231128,133800,165810020,10370,10370,10370,10370,21
|
|
20231128,133700,165592250,10370,10370,10370,10370,0
|
|
20231128,133600,165592250,10370,10370,10370,10370,4
|
|
20231128,133500,165550770,10350,10350,10350,10350,50
|
|
20231128,133400,165033270,10350,10350,10350,10350,0
|
|
20231128,133300,165033270,10350,10350,10350,10350,675
|
|
20231128,133200,158047020,10340,10350,10350,10340,3150
|
|
20231128,133100,125457360,10380,10360,10380,10360,19
|
|
20231128,133000,125260500,10350,10350,10350,10350,149
|
|
20231128,132900,123718350,10360,10360,10360,10360,0
|
|
20231128,132800,123718350,10360,10360,10360,10360,129
|
|
20231128,132700,122381910,10360,10360,10360,10360,0
|
|
20231128,132600,122381910,10360,10360,10360,10360,0
|
|
20231128,132500,122381910,10360,10360,10360,10360,0
|
|
20231128,132400,122381910,10360,10370,10370,10360,6
|
|
20231128,132300,122319700,10370,10370,10370,10370,0
|
|
20231128,132200,122319700,10370,10370,10370,10370,10
|
|
20231128,132100,122216000,10360,10360,10360,10360,0
|
|
20231128,132000,122216000,10360,10360,10360,10360,0
|
|
20231128,131900,122216000,10360,10360,10360,10360,0
|
|
20231128,131800,122216000,10360,10360,10360,10360,288
|
|
20231128,131700,119232320,10370,10370,10370,10370,0
|
|
20231128,131600,119232320,10370,10370,10370,10370,0
|
|
20231128,131500,119232320,10370,10370,10370,10370,0
|
|
20231128,131400,119232320,10370,10370,10370,10370,53
|
|
20231128,131300,118682710,10370,10370,10370,10370,0
|
|
20231128,131200,118682710,10370,10370,10370,10370,0
|
|
20231128,131100,118682710,10370,10370,10370,10370,10
|
|
20231128,131000,118579010,10370,10370,10370,10370,0
|
|
20231128,130900,118579010,10370,10370,10370,10370,0
|
|
20231128,130800,118579010,10370,10370,10370,10370,0
|
|
20231128,130700,118579010,10370,10370,10370,10370,0
|
|
20231128,130600,118579010,10370,10370,10370,10370,0
|
|
20231128,130500,118579010,10370,10370,10370,10370,10
|
|
20231128,130400,118475310,10400,10400,10400,10400,0
|
|
20231128,130300,118475310,10400,10400,10400,10400,4
|
|
20231128,130200,118433710,10370,10390,10390,10370,656
|
|
20231128,130100,111629110,10380,10380,10380,10380,0
|
|
20231128,130000,111629110,10380,10380,10380,10380,0
|
|
20231128,125900,111629110,10380,10380,10380,10380,0
|
|
20231128,125800,111629110,10380,10380,10380,10380,0
|
|
20231128,125700,111629110,10380,10380,10380,10380,0
|
|
20231128,125600,111629110,10380,10380,10380,10380,0
|
|
20231128,125500,111629110,10380,10380,10380,10380,0
|
|
20231128,125400,111629110,10380,10380,10380,10380,0
|
|
20231128,125300,111629110,10380,10380,10380,10380,12
|
|
20231128,125200,111504550,10370,10370,10370,10370,0
|
|
20231128,125100,111504550,10370,10370,10370,10370,7
|
|
20231128,125000,111431960,10380,10380,10380,10380,0
|
|
20231128,124900,111431960,10380,10380,10380,10380,5
|
|
20231128,124800,111380060,10380,10380,10380,10380,0
|
|
20231128,124700,111380060,10380,10380,10380,10380,0
|
|
20231128,124600,111380060,10380,10380,10380,10380,0
|
|
20231128,124500,111380060,10380,10380,10380,10380,5
|
|
20231128,124400,111328160,10390,10390,10390,10390,1
|
|
20231128,124300,111317770,10370,10370,10370,10370,0
|
|
20231128,124200,111317770,10370,10370,10370,10370,0
|
|
20231128,124100,111317770,10370,10370,10370,10370,0
|
|
20231128,124000,111317770,10370,10380,10380,10370,50
|
|
20231128,123900,110799070,10380,10380,10380,10380,0
|
|
20231128,123800,110799070,10380,10380,10380,10380,0
|
|
20231128,123700,110799070,10380,10380,10380,10380,9
|
|
20231128,123600,110705650,10380,10380,10380,10380,0
|
|
20231128,123500,110705650,10380,10380,10380,10380,0
|
|
20231128,123400,110705650,10380,10380,10380,10380,0
|
|
20231128,123300,110705650,10380,10380,10380,10380,0
|
|
20231128,123200,110705650,10380,10380,10380,10380,0
|
|
20231128,123100,110705650,10380,10380,10380,10380,0
|
|
20231128,123000,110705650,10380,10380,10380,10380,0
|
|
20231128,122900,110705650,10380,10380,10380,10380,0
|
|
20231128,122800,110705650,10380,10380,10380,10380,0
|
|
20231128,122700,110705650,10380,10380,10380,10380,0
|
|
20231128,122600,110705650,10380,10380,10380,10380,0
|
|
20231128,122500,110705650,10380,10380,10380,10380,0
|
|
20231128,122400,110705650,10380,10380,10380,10380,0
|
|
20231128,122300,110705650,10380,10380,10380,10380,0
|
|
20231128,122200,110705650,10380,10380,10380,10380,0
|
|
20231128,122100,110705650,10380,10380,10380,10380,0
|
|
20231128,122000,110705650,10380,10380,10380,10380,11
|
|
20231128,121900,110591470,10380,10400,10400,10380,11
|
|
20231128,121800,110477170,10380,10380,10380,10380,10
|
|
20231128,121700,110373370,10400,10400,10400,10400,0
|
|
20231128,121600,110373370,10400,10400,10400,10400,0
|
|
20231128,121500,110373370,10400,10400,10400,10400,0
|
|
20231128,121400,110373370,10400,10400,10400,10400,0
|
|
20231128,121300,110373370,10400,10400,10400,10400,0
|
|
20231128,121200,110373370,10400,10400,10400,10400,0
|
|
20231128,121100,110373370,10400,10400,10400,10400,0
|
|
20231128,121000,110373370,10400,10380,10400,10380,16
|
|
20231128,120900,110207270,10390,10390,10390,10390,0
|
|
20231128,120800,110207270,10390,10390,10390,10390,31
|
|
20231128,120700,109885180,10370,10370,10370,10370,77
|
|
20231128,120600,109086690,10400,10400,10400,10400,0
|
|
20231128,120500,109086690,10400,10400,10400,10400,0
|
|
20231128,120400,109086690,10400,10400,10400,10400,0
|
|
20231128,120300,109086690,10400,10400,10400,10400,0
|
|
20231128,120200,109086690,10400,10400,10400,10400,12
|
|
20231128,120100,108961890,10400,10400,10400,10400,0
|
|
20231128,120000,108961890,10400,10400,10400,10400,0
|
|
20231128,115900,108961890,10400,10400,10400,10400,0
|
|
20231128,115800,108961890,10400,10400,10400,10400,0
|
|
20231128,115700,108961890,10400,10400,10400,10400,0
|
|
20231128,115600,108961890,10400,10400,10400,10400,0
|
|
20231128,115500,108961890,10400,10400,10400,10400,0
|
|
20231128,115400,108961890,10400,10400,10400,10400,60
|
|
20231128,115300,108337890,10400,10400,10400,10400,0
|
|
20231128,115200,108337890,10400,10400,10400,10400,1
|
|
20231128,115100,108327490,10390,10390,10390,10390,0
|
|
20231128,115000,108327490,10390,10390,10390,10390,0
|
|
20231128,114900,108327490,10390,10390,10390,10390,0
|
|
20231128,114800,108327490,10390,10390,10390,10390,0
|
|
20231128,114700,108327490,10390,10390,10390,10390,50
|
|
20231128,114600,107807990,10390,10390,10390,10390,0
|
|
20231128,114500,107807990,10390,10390,10390,10390,0
|
|
20231128,114400,107807990,10390,10390,10390,10390,0
|
|
20231128,114300,107807990,10390,10390,10390,10390,0
|
|
20231128,114200,107807990,10390,10390,10390,10390,0
|
|
20231128,114100,107807990,10390,10390,10390,10390,0
|
|
20231128,114000,107807990,10390,10390,10390,10390,0
|
|
20231128,113900,107807990,10390,10390,10390,10390,120
|
|
20231128,113800,106561190,10360,10360,10360,10360,0
|
|
20231128,113700,106561190,10360,10360,10360,10360,0
|
|
20231128,113600,106561190,10360,10360,10360,10360,0
|
|
20231128,113500,106561190,10360,10360,10360,10360,12
|
|
20231128,113400,106436870,10390,10390,10390,10390,0
|
|
20231128,113300,106436870,10390,10390,10390,10390,0
|
|
20231128,113200,106436870,10390,10390,10390,10390,0
|
|
20231128,113100,106436870,10390,10390,10390,10390,1
|
|
20231128,113000,106426480,10390,10390,10390,10390,0
|
|
20231128,112900,106426480,10390,10390,10390,10390,0
|
|
20231128,112800,106426480,10390,10390,10390,10390,3
|
|
20231128,112700,106395310,10360,10360,10360,10360,0
|
|
20231128,112600,106395310,10360,10360,10360,10360,1
|
|
20231128,112500,106384950,10350,10380,10380,10350,1000
|
|
20231128,112400,96022880,10380,10400,10400,10380,2
|
|
20231128,112300,96002100,10390,10400,10400,10390,2
|
|
20231128,112200,95981310,10380,10380,10380,10380,0
|
|
20231128,112100,95981310,10380,10390,10390,10380,56
|
|
20231128,112000,95399980,10400,10400,10400,10400,2
|
|
20231128,111900,95379180,10390,10390,10390,10390,0
|
|
20231128,111800,95379180,10390,10390,10390,10390,1
|
|
20231128,111700,95368790,10400,10400,10400,10400,30
|
|
20231128,111600,95056790,10400,10400,10400,10400,0
|
|
20231128,111500,95056790,10400,10400,10400,10400,0
|
|
20231128,111400,95056790,10400,10400,10400,10400,0
|
|
20231128,111300,95056790,10400,10400,10400,10400,0
|
|
20231128,111200,95056790,10400,10400,10400,10400,0
|
|
20231128,111100,95056790,10400,10400,10400,10400,0
|
|
20231128,111000,95056790,10400,10400,10400,10400,0
|
|
20231128,110900,95056790,10400,10400,10400,10400,0
|
|
20231128,110800,95056790,10400,10400,10400,10400,0
|
|
20231128,110700,95056790,10400,10400,10400,10400,0
|
|
20231128,110600,95056790,10400,10380,10400,10380,101
|
|
20231128,110500,94008390,10400,10400,10400,10400,0
|
|
20231128,110400,94008390,10400,10400,10400,10400,0
|
|
20231128,110300,94008390,10400,10400,10400,10400,0
|
|
20231128,110200,94008390,10400,10400,10400,10400,0
|
|
20231128,110100,94008390,10400,10400,10400,10400,0
|
|
20231128,110000,94008390,10400,10400,10400,10400,0
|
|
20231128,105900,94008390,10400,10400,10400,10400,0
|
|
20231128,105800,94008390,10400,10400,10400,10400,0
|
|
20231128,105700,94008390,10400,10400,10400,10400,0
|
|
20231128,105600,94008390,10400,10400,10400,10400,0
|
|
20231128,105500,94008390,10400,10400,10400,10400,0
|
|
20231128,105400,94008390,10400,10400,10400,10400,0
|
|
20231128,105300,94008390,10400,10400,10400,10400,0
|
|
20231128,105200,94008390,10400,10390,10400,10390,59
|
|
20231128,105100,93395370,10390,10390,10390,10390,0
|
|
20231128,105000,93395370,10390,10390,10390,10390,2
|
|
20231128,104900,93374590,10390,10390,10390,10390,0
|
|
20231128,104800,93374590,10390,10390,10390,10390,0
|
|
20231128,104700,93374590,10390,10390,10390,10390,0
|
|
20231128,104600,93374590,10390,10390,10390,10390,0
|
|
20231128,104500,93374590,10390,10390,10390,10390,0
|
|
20231128,104400,93374590,10390,10390,10390,10390,1
|
|
20231128,104300,93364200,10400,10400,10400,10400,0
|
|
20231128,104200,93364200,10400,10400,10400,10400,0
|
|
20231128,104100,93364200,10400,10400,10400,10400,0
|
|
20231128,104000,93364200,10400,10400,10400,10400,0
|
|
20231128,103900,93364200,10400,10400,10400,10400,0
|
|
20231128,103800,93364200,10400,10400,10400,10400,0
|
|
20231128,103700,93364200,10400,10400,10400,10400,0
|
|
20231128,103600,93364200,10400,10400,10400,10400,60
|
|
20231128,103500,92740200,10400,10400,10400,10400,0
|
|
20231128,103400,92740200,10400,10400,10400,10400,0
|
|
20231128,103300,92740200,10400,10400,10400,10400,6
|
|
20231128,103200,92677800,10420,10420,10420,10420,0
|
|
20231128,103100,92677800,10420,10420,10420,10420,0
|
|
20231128,103000,92677800,10420,10420,10420,10420,0
|
|
20231128,102900,92677800,10420,10420,10420,10420,0
|
|
20231128,102800,92677800,10420,10420,10420,10420,0
|
|
20231128,102700,92677800,10420,10420,10420,10420,0
|
|
20231128,102600,92677800,10420,10420,10420,10420,0
|
|
20231128,102500,92677800,10420,10420,10420,10420,1
|
|
20231128,102400,92667380,10370,10370,10370,10370,385
|
|
20231128,102300,88674930,10360,10360,10360,10360,8
|
|
20231128,102200,88592050,10370,10370,10370,10370,0
|
|
20231128,102100,88592050,10370,10370,10370,10370,1
|
|
20231128,102000,88581680,10340,10350,10350,10340,250
|
|
20231128,101900,85995570,10370,10360,10370,10360,103
|
|
20231128,101800,84928480,10360,10360,10360,10360,5
|
|
20231128,101700,84876680,10360,10360,10360,10360,1
|
|
20231128,101600,84866320,10360,10360,10360,10360,0
|
|
20231128,101500,84866320,10360,10360,10360,10360,0
|
|
20231128,101400,84866320,10360,10360,10360,10360,0
|
|
20231128,101300,84866320,10360,10360,10360,10360,7
|
|
20231128,101200,84793800,10360,10360,10360,10360,0
|
|
20231128,101100,84793800,10360,10360,10360,10360,4
|
|
20231128,101000,84752360,10360,10360,10360,10360,1
|
|
20231128,100900,84742000,10360,10360,10360,10360,0
|
|
20231128,100800,84742000,10360,10360,10360,10360,1
|
|
20231128,100700,84731640,10350,10350,10350,10350,24
|
|
20231128,100600,84483240,10350,10350,10360,10350,238
|
|
20231128,100500,82018910,10350,10350,10350,10350,0
|
|
20231128,100400,82018910,10350,10350,10350,10350,5
|
|
20231128,100300,81967160,10340,10350,10350,10340,184
|
|
20231128,100200,80063510,10350,10350,10350,10350,18
|
|
20231128,100100,79877210,10380,10380,10380,10380,0
|
|
20231128,100000,79877210,10380,10380,10380,10380,0
|
|
20231128,095900,79877210,10380,10380,10380,10380,20
|
|
20231128,095800,79669610,10350,10350,10350,10350,0
|
|
20231128,095700,79669610,10350,10400,10440,10310,2581
|
|
20231128,095600,52913110,10440,10440,10440,10440,0
|
|
20231128,095500,52913110,10440,10440,10440,10440,0
|
|
20231128,095400,52913110,10440,10410,10440,10410,42
|
|
20231128,095300,52475860,10440,10440,10440,10440,0
|
|
20231128,095200,52475860,10440,10440,10440,10440,0
|
|
20231128,095100,52475860,10440,10440,10440,10440,1
|
|
20231128,095000,52465420,10440,10440,10440,10440,1
|
|
20231128,094900,52454980,10440,10440,10440,10440,5
|
|
20231128,094800,52402780,10440,10440,10440,10440,0
|
|
20231128,094700,52402780,10440,10440,10440,10440,5
|
|
20231128,094600,52350580,10440,10420,10440,10410,254
|
|
20231128,094500,49706130,10420,10420,10420,10420,25
|
|
20231128,094400,49445630,10450,10440,10450,10420,1558
|
|
20231128,094300,33196880,10440,10440,10440,10440,5
|
|
20231128,094200,33144680,10460,10460,10460,10460,0
|
|
20231128,094100,33144680,10460,10460,10460,10460,0
|
|
20231128,094000,33144680,10460,10460,10460,10460,0
|
|
20231128,093900,33144680,10460,10460,10460,10460,0
|
|
20231128,093800,33144680,10460,10440,10460,10440,28
|
|
20231128,093700,32852320,10430,10460,10460,10430,11
|
|
20231128,093600,32737560,10430,10440,10440,10430,428
|
|
20231128,093500,28270010,10470,10470,10470,10470,0
|
|
20231128,093400,28270010,10470,10470,10470,10470,0
|
|
20231128,093300,28270010,10470,10470,10470,10470,1
|
|
20231128,093200,28259540,10470,10470,10470,10470,2
|
|
20231128,093100,28238600,10470,10440,10470,10440,78
|
|
20231128,093000,27424250,10440,10450,10450,10440,87
|
|
20231128,092900,26515870,10480,10480,10480,10480,0
|
|
20231128,092800,26515870,10480,10480,10480,10480,1
|
|
20231128,092700,26505390,10440,10440,10440,10440,0
|
|
20231128,092600,26505390,10440,10440,10440,10440,19
|
|
20231128,092500,26307030,10480,10480,10480,10480,0
|
|
20231128,092400,26307030,10480,10480,10480,10480,0
|
|
20231128,092300,26307030,10480,10480,10480,10480,0
|
|
20231128,092200,26307030,10480,10480,10480,10480,0
|
|
20231128,092100,26307030,10480,10480,10480,10480,1
|
|
20231128,092000,26296550,10480,10480,10480,10480,0
|
|
20231128,091900,26296550,10480,10480,10480,10480,0
|
|
20231128,091800,26296550,10480,10480,10480,10480,5
|
|
20231128,091700,26244150,10480,10480,10480,10480,0
|
|
20231128,091600,26244150,10480,10480,10480,10480,0
|
|
20231128,091500,26244150,10480,10420,10480,10420,2
|
|
20231128,091400,26223250,10430,10430,10430,10430,5
|
|
20231128,091300,26171100,10410,10440,10440,10410,1000
|
|
20231128,091200,15746170,10490,10490,10490,10490,0
|
|
20231128,091100,15746170,10490,10490,10490,10490,0
|
|
20231128,091000,15746170,10490,10490,10490,10490,0
|
|
20231128,090900,15746170,10490,10490,10490,10490,1
|
|
20231128,090800,15735680,10450,10450,10460,10450,432
|
|
20231128,090700,11221120,10480,10480,10480,10480,1
|
|
20231128,090600,11210640,10440,10500,10500,10440,501
|
|
20231128,090500,5979820,10510,10510,10510,10510,0
|
|
20231128,090400,5979820,10510,10510,10510,10510,1
|
|
20231128,090300,5969310,10460,10460,10460,10460,8
|
|
20231128,090200,5885630,10540,10440,10540,10440,116
|
|
20231128,090100,4669160,10550,10460,10550,10460,15
|
|
20231128,090000,4511900,10460,10420,10460,10420,433
|