698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203500,565995880,10230,10230,10230,10230,507
|
|
20231129,203400,565995880,10230,10230,10230,10230,0
|
|
20231129,203300,565995880,10230,10230,10230,10230,0
|
|
20231129,203200,565995880,10230,10230,10230,10230,0
|
|
20231129,203100,565995880,10230,10230,10230,10230,0
|
|
20231129,203000,565995880,10230,10230,10230,10230,0
|
|
20231129,202900,565995880,10230,10230,10230,10230,0
|
|
20231129,202800,565995880,10230,10230,10230,10230,0
|
|
20231129,202700,565995880,10230,10230,10230,10230,0
|
|
20231129,202600,565995880,10230,10230,10230,10230,0
|
|
20231129,202500,565995880,10230,10230,10230,10230,0
|
|
20231129,202400,565995880,10230,10230,10230,10230,0
|
|
20231129,202300,565995880,10230,10230,10230,10230,0
|
|
20231129,202200,565995880,10230,10230,10230,10230,0
|
|
20231129,202100,565995880,10230,10230,10230,10230,0
|
|
20231129,202000,565995880,10230,10230,10230,10230,0
|
|
20231129,201900,565995880,10230,10230,10230,10230,0
|
|
20231129,201800,565995880,10230,10230,10230,10230,0
|
|
20231129,201700,565995880,10230,10230,10230,10230,0
|
|
20231129,201600,565995880,10230,10230,10230,10230,0
|
|
20231129,201500,565995880,10230,10230,10230,10230,0
|
|
20231129,201400,565995880,10230,10230,10230,10230,0
|
|
20231129,201300,565995880,10230,10230,10230,10230,0
|
|
20231129,201200,565995880,10230,10230,10230,10230,0
|
|
20231129,201100,565995880,10230,10230,10230,10230,0
|
|
20231129,201000,565995880,10230,10230,10230,10230,0
|
|
20231129,200900,565995880,10230,10230,10230,10230,0
|
|
20231129,200800,565995880,10230,10230,10230,10230,0
|
|
20231129,200700,565995880,10230,10230,10230,10230,0
|
|
20231129,200600,565995880,10230,10230,10230,10230,0
|
|
20231129,200500,565995880,10230,10230,10230,10230,507
|
|
20231129,200400,565995880,10230,10230,10230,10230,0
|
|
20231129,200300,565995880,10230,10230,10230,10230,0
|
|
20231129,200200,565995880,10230,10230,10230,10230,0
|
|
20231129,200100,565995880,10230,10230,10230,10230,0
|
|
20231129,200000,565995880,10230,10230,10230,10230,0
|
|
20231129,195900,565995880,10230,10230,10230,10230,0
|
|
20231129,195800,565995880,10230,10230,10230,10230,0
|
|
20231129,195700,565995880,10230,10230,10230,10230,0
|
|
20231129,195600,565995880,10230,10230,10230,10230,0
|
|
20231129,195500,565995880,10230,10230,10230,10230,0
|
|
20231129,195400,565995880,10230,10230,10230,10230,0
|
|
20231129,195300,565995880,10230,10230,10230,10230,0
|
|
20231129,195200,565995880,10230,10230,10230,10230,0
|
|
20231129,195100,565995880,10230,10230,10230,10230,0
|
|
20231129,195000,565995880,10230,10230,10230,10230,0
|
|
20231129,194900,565995880,10230,10230,10230,10230,0
|
|
20231129,194800,565995880,10230,10230,10230,10230,0
|
|
20231129,194700,565995880,10230,10230,10230,10230,0
|
|
20231129,194600,565995880,10230,10230,10230,10230,0
|
|
20231129,194500,565995880,10230,10230,10230,10230,0
|
|
20231129,194400,565995880,10230,10230,10230,10230,0
|
|
20231129,194300,565995880,10230,10230,10230,10230,0
|
|
20231129,194200,565995880,10230,10230,10230,10230,0
|
|
20231129,194100,565995880,10230,10230,10230,10230,0
|
|
20231129,194000,565995880,10230,10230,10230,10230,0
|
|
20231129,193900,565995880,10230,10230,10230,10230,0
|
|
20231129,193800,565995880,10230,10230,10230,10230,0
|
|
20231129,193700,565995880,10230,10230,10230,10230,0
|
|
20231129,193600,565995880,10230,10230,10230,10230,0
|
|
20231129,193500,565995880,10230,10230,10230,10230,507
|
|
20231129,193400,565995880,10230,10230,10230,10230,0
|
|
20231129,193300,565995880,10230,10230,10230,10230,0
|
|
20231129,193200,565995880,10230,10230,10230,10230,0
|
|
20231129,193100,565995880,10230,10230,10230,10230,0
|
|
20231129,193000,565995880,10230,10230,10230,10230,0
|
|
20231129,192900,565995880,10230,10230,10230,10230,0
|
|
20231129,192800,565995880,10230,10230,10230,10230,0
|
|
20231129,192700,565995880,10230,10230,10230,10230,0
|
|
20231129,192600,565995880,10230,10230,10230,10230,0
|
|
20231129,192500,565995880,10230,10230,10230,10230,0
|
|
20231129,192400,565995880,10230,10230,10230,10230,0
|
|
20231129,192300,565995880,10230,10230,10230,10230,0
|
|
20231129,192200,565995880,10230,10230,10230,10230,0
|
|
20231129,192100,565995880,10230,10230,10230,10230,0
|
|
20231129,192000,565995880,10230,10230,10230,10230,0
|
|
20231129,191900,565995880,10230,10230,10230,10230,0
|
|
20231129,191800,565995880,10230,10230,10230,10230,0
|
|
20231129,191700,565995880,10230,10230,10230,10230,0
|
|
20231129,191600,565995880,10230,10230,10230,10230,0
|
|
20231129,191500,565995880,10230,10230,10230,10230,0
|
|
20231129,191400,565995880,10230,10230,10230,10230,0
|
|
20231129,191300,565995880,10230,10230,10230,10230,0
|
|
20231129,191200,565995880,10230,10230,10230,10230,0
|
|
20231129,191100,565995880,10230,10230,10230,10230,0
|
|
20231129,191000,565995880,10230,10230,10230,10230,0
|
|
20231129,190900,565995880,10230,10230,10230,10230,0
|
|
20231129,190800,565995880,10230,10230,10230,10230,0
|
|
20231129,190700,565995880,10230,10230,10230,10230,0
|
|
20231129,190600,565995880,10230,10230,10230,10230,0
|
|
20231129,190500,565995880,10230,10230,10230,10230,507
|
|
20231129,190400,565995880,10230,10230,10230,10230,0
|
|
20231129,190300,565995880,10230,10230,10230,10230,0
|
|
20231129,190200,565995880,10230,10230,10230,10230,0
|
|
20231129,190100,565995880,10230,10230,10230,10230,0
|
|
20231129,190000,565995880,10230,10230,10230,10230,0
|
|
20231129,185900,565995880,10230,10230,10230,10230,0
|
|
20231129,185800,565995880,10230,10230,10230,10230,0
|
|
20231129,185700,565995880,10230,10230,10230,10230,0
|
|
20231129,185600,565995880,10230,10230,10230,10230,0
|
|
20231129,185500,565995880,10230,10230,10230,10230,0
|
|
20231129,185400,565995880,10230,10230,10230,10230,0
|
|
20231129,185300,565995880,10230,10230,10230,10230,0
|
|
20231129,185200,565995880,10230,10230,10230,10230,0
|
|
20231129,185100,565995880,10230,10230,10230,10230,0
|
|
20231129,185000,565995880,10230,10230,10230,10230,0
|
|
20231129,184900,565995880,10230,10230,10230,10230,0
|
|
20231129,184800,565995880,10230,10230,10230,10230,0
|
|
20231129,184700,565995880,10230,10230,10230,10230,0
|
|
20231129,184600,565995880,10230,10230,10230,10230,0
|
|
20231129,184500,565995880,10230,10230,10230,10230,0
|
|
20231129,184400,565995880,10230,10230,10230,10230,0
|
|
20231129,184300,565995880,10230,10230,10230,10230,0
|
|
20231129,184200,565995880,10230,10230,10230,10230,0
|
|
20231129,184100,565995880,10230,10230,10230,10230,0
|
|
20231129,184000,565995880,10230,10230,10230,10230,0
|
|
20231129,183900,565995880,10230,10230,10230,10230,0
|
|
20231129,183800,565995880,10230,10230,10230,10230,0
|
|
20231129,183700,565995880,10230,10230,10230,10230,0
|
|
20231129,183600,565995880,10230,10230,10230,10230,0
|
|
20231129,183500,565995880,10230,10230,10230,10230,507
|
|
20231129,183400,565995880,10230,10230,10230,10230,0
|
|
20231129,183300,565995880,10230,10230,10230,10230,0
|
|
20231129,183200,565995880,10230,10230,10230,10230,0
|
|
20231129,183100,565995880,10230,10230,10230,10230,0
|
|
20231129,183000,565995880,10230,10230,10230,10230,0
|
|
20231129,182900,565995880,10230,10230,10230,10230,0
|
|
20231129,182800,565995880,10230,10230,10230,10230,0
|
|
20231129,182700,565995880,10230,10230,10230,10230,0
|
|
20231129,182600,565995880,10230,10230,10230,10230,0
|
|
20231129,182500,565995880,10230,10230,10230,10230,0
|
|
20231129,182400,565995880,10230,10230,10230,10230,0
|
|
20231129,182300,565995880,10230,10230,10230,10230,0
|
|
20231129,182200,565995880,10230,10230,10230,10230,0
|
|
20231129,182100,565995880,10230,10230,10230,10230,0
|
|
20231129,182000,565995880,10230,10230,10230,10230,0
|
|
20231129,181900,565995880,10230,10230,10230,10230,0
|
|
20231129,181800,565995880,10230,10230,10230,10230,0
|
|
20231129,181700,565995880,10230,10230,10230,10230,0
|
|
20231129,181600,565995880,10230,10230,10230,10230,0
|
|
20231129,181500,565995880,10230,10230,10230,10230,0
|
|
20231129,181400,565995880,10230,10230,10230,10230,0
|
|
20231129,181300,565995880,10230,10230,10230,10230,0
|
|
20231129,181200,565995880,10230,10230,10230,10230,0
|
|
20231129,181100,565995880,10230,10230,10230,10230,0
|
|
20231129,181000,565995880,10230,10230,10230,10230,0
|
|
20231129,180900,565995880,10230,10230,10230,10230,0
|
|
20231129,180800,565995880,10230,10230,10230,10230,0
|
|
20231129,180700,565995880,10230,10230,10230,10230,0
|
|
20231129,180600,565995880,10230,10230,10230,10230,0
|
|
20231129,180500,565995880,10230,10230,10230,10230,507
|
|
20231129,180400,565995880,10230,10230,10230,10230,0
|
|
20231129,180300,565995880,10230,10230,10230,10230,0
|
|
20231129,180200,565995880,10230,10230,10230,10230,0
|
|
20231129,180100,565995880,10230,10230,10230,10230,0
|
|
20231129,180000,565995880,10230,10230,10230,10230,0
|
|
20231129,175900,565995880,10230,10230,10230,10230,0
|
|
20231129,175800,565995880,10230,10230,10230,10230,0
|
|
20231129,175700,565995880,10230,10230,10230,10230,0
|
|
20231129,175600,565995880,10230,10230,10230,10230,0
|
|
20231129,175500,565995880,10230,10230,10230,10230,0
|
|
20231129,175400,565995880,10230,10230,10230,10230,0
|
|
20231129,175300,565995880,10230,10230,10230,10230,0
|
|
20231129,175200,565995880,10230,10230,10230,10230,0
|
|
20231129,175100,565995880,10230,10230,10230,10230,0
|
|
20231129,175000,565995880,10230,10230,10230,10230,0
|
|
20231129,174900,565995880,10230,10230,10230,10230,0
|
|
20231129,174800,565995880,10230,10230,10230,10230,0
|
|
20231129,174700,565995880,10230,10230,10230,10230,0
|
|
20231129,174600,565995880,10230,10230,10230,10230,0
|
|
20231129,174500,565995880,10230,10230,10230,10230,0
|
|
20231129,174400,565995880,10230,10230,10230,10230,0
|
|
20231129,174300,565995880,10230,10230,10230,10230,0
|
|
20231129,174200,565995880,10230,10230,10230,10230,0
|
|
20231129,174100,565995880,10230,10230,10230,10230,0
|
|
20231129,174000,565995880,10230,10230,10230,10230,0
|
|
20231129,173900,565995880,10230,10230,10230,10230,0
|
|
20231129,173800,565995880,10230,10230,10230,10230,0
|
|
20231129,173700,565995880,10230,10230,10230,10230,0
|
|
20231129,173600,565995880,10230,10230,10230,10230,0
|
|
20231129,173500,565995880,10230,10230,10230,10230,507
|
|
20231129,173400,565995880,10230,10230,10230,10230,0
|
|
20231129,173300,565995880,10230,10230,10230,10230,0
|
|
20231129,173200,565995880,10230,10230,10230,10230,0
|
|
20231129,173100,565995880,10230,10230,10230,10230,0
|
|
20231129,173000,565995880,10230,10230,10230,10230,0
|
|
20231129,172900,565995880,10230,10230,10230,10230,0
|
|
20231129,172800,565995880,10230,10230,10230,10230,0
|
|
20231129,172700,565995880,10230,10230,10230,10230,0
|
|
20231129,172600,565995880,10230,10230,10230,10230,0
|
|
20231129,172500,565995880,10230,10230,10230,10230,0
|
|
20231129,172400,565995880,10230,10230,10230,10230,0
|
|
20231129,172300,565995880,10230,10230,10230,10230,0
|
|
20231129,172200,565995880,10230,10230,10230,10230,0
|
|
20231129,172100,565995880,10230,10230,10230,10230,0
|
|
20231129,172000,565995880,10230,10230,10230,10230,0
|
|
20231129,171900,565995880,10230,10230,10230,10230,0
|
|
20231129,171800,565995880,10230,10230,10230,10230,0
|
|
20231129,171700,565995880,10230,10230,10230,10230,0
|
|
20231129,171600,565995880,10230,10230,10230,10230,0
|
|
20231129,171500,565995880,10230,10230,10230,10230,0
|
|
20231129,171400,565995880,10230,10230,10230,10230,0
|
|
20231129,171300,565995880,10230,10230,10230,10230,0
|
|
20231129,171200,565995880,10230,10230,10230,10230,0
|
|
20231129,171100,565995880,10230,10230,10230,10230,0
|
|
20231129,171000,565995880,10230,10230,10230,10230,0
|
|
20231129,170900,565995880,10230,10230,10230,10230,0
|
|
20231129,170800,565995880,10230,10230,10230,10230,0
|
|
20231129,170700,565995880,10230,10230,10230,10230,0
|
|
20231129,170600,565995880,10230,10230,10230,10230,0
|
|
20231129,170500,565995880,10230,10230,10230,10230,507
|
|
20231129,170400,565995880,10230,10230,10230,10230,0
|
|
20231129,170300,565995880,10230,10230,10230,10230,0
|
|
20231129,170200,565995880,10230,10230,10230,10230,0
|
|
20231129,170100,565995880,10230,10230,10230,10230,0
|
|
20231129,170000,565995880,10230,10230,10230,10230,0
|
|
20231129,165900,565995880,10230,10230,10230,10230,0
|
|
20231129,165800,565995880,10230,10230,10230,10230,0
|
|
20231129,165700,565995880,10230,10230,10230,10230,0
|
|
20231129,165600,565995880,10230,10230,10230,10230,0
|
|
20231129,165500,565995880,10230,10230,10230,10230,0
|
|
20231129,165400,565995880,10230,10230,10230,10230,0
|
|
20231129,165300,565995880,10230,10230,10230,10230,0
|
|
20231129,165200,565995880,10230,10230,10230,10230,0
|
|
20231129,165100,565995880,10230,10230,10230,10230,0
|
|
20231129,165000,565995880,10230,10230,10230,10230,0
|
|
20231129,164900,565995880,10230,10230,10230,10230,0
|
|
20231129,164800,565995880,10230,10230,10230,10230,0
|
|
20231129,164700,565995880,10230,10230,10230,10230,0
|
|
20231129,164600,565995880,10230,10230,10230,10230,0
|
|
20231129,164500,565995880,10230,10230,10230,10230,0
|
|
20231129,164400,565995880,10230,10230,10230,10230,0
|
|
20231129,164300,565995880,10230,10230,10230,10230,0
|
|
20231129,164200,565995880,10230,10230,10230,10230,0
|
|
20231129,164100,565995880,10230,10230,10230,10230,0
|
|
20231129,164000,565995880,10230,10230,10230,10230,0
|
|
20231129,163900,565995880,10230,10230,10230,10230,0
|
|
20231129,163800,565995880,10230,10230,10230,10230,0
|
|
20231129,163700,565995880,10230,10230,10230,10230,0
|
|
20231129,163600,565995880,10230,10230,10230,10230,0
|
|
20231129,163500,565995880,10230,10230,10230,10230,507
|
|
20231129,163400,565995880,10230,10230,10230,10230,0
|
|
20231129,163300,565995880,10230,10230,10230,10230,0
|
|
20231129,163200,565995880,10230,10230,10230,10230,0
|
|
20231129,163100,565995880,10230,10230,10230,10230,0
|
|
20231129,163000,565995880,10230,10230,10230,10230,0
|
|
20231129,162900,565995880,10230,10230,10230,10230,0
|
|
20231129,162800,565995880,10230,10230,10230,10230,0
|
|
20231129,162700,565995880,10230,10230,10230,10230,0
|
|
20231129,162600,565995880,10230,10230,10230,10230,0
|
|
20231129,162500,565995880,10230,10230,10230,10230,0
|
|
20231129,162400,565995880,10230,10230,10230,10230,0
|
|
20231129,162300,565995880,10230,10230,10230,10230,0
|
|
20231129,162200,565995880,10230,10230,10230,10230,0
|
|
20231129,162100,565995880,10230,10230,10230,10230,0
|
|
20231129,162000,565995880,10230,10230,10230,10230,0
|
|
20231129,161900,565995880,10230,10230,10230,10230,0
|
|
20231129,161800,565995880,10230,10230,10230,10230,0
|
|
20231129,161700,565995880,10230,10230,10230,10230,0
|
|
20231129,161600,565995880,10230,10230,10230,10230,0
|
|
20231129,161500,565995880,10230,10230,10230,10230,0
|
|
20231129,161400,565995880,10230,10230,10230,10230,0
|
|
20231129,161300,565995880,10230,10230,10230,10230,0
|
|
20231129,161200,565995880,10230,10230,10230,10230,0
|
|
20231129,161100,565995880,10230,10230,10230,10230,0
|
|
20231129,161000,565995880,10230,10230,10230,10230,0
|
|
20231129,160900,565995880,10230,10230,10230,10230,0
|
|
20231129,160800,565995880,10230,10230,10230,10230,0
|
|
20231129,160700,565995880,10230,10230,10230,10230,0
|
|
20231129,160600,565995880,10230,10230,10230,10230,0
|
|
20231129,160500,565995880,10230,10230,10230,10230,507
|
|
20231129,160400,565995880,10230,10230,10230,10230,0
|
|
20231129,160300,565995880,10230,10230,10230,10230,0
|
|
20231129,160200,565995880,10230,10230,10230,10230,0
|
|
20231129,160100,565995880,10230,10230,10230,10230,0
|
|
20231129,160000,565995880,10230,10230,10230,10230,0
|
|
20231129,155900,565995880,10230,10230,10230,10230,0
|
|
20231129,155800,565995880,10230,10230,10230,10230,0
|
|
20231129,155700,565995880,10230,10230,10230,10230,0
|
|
20231129,155600,565995880,10230,10230,10230,10230,0
|
|
20231129,155500,565995880,10230,10230,10230,10230,0
|
|
20231129,155400,565995880,10230,10230,10230,10230,0
|
|
20231129,155300,565995880,10230,10230,10230,10230,0
|
|
20231129,155200,565995880,10230,10230,10230,10230,0
|
|
20231129,155100,565995880,10230,10230,10230,10230,0
|
|
20231129,155000,565995880,10230,10230,10230,10230,0
|
|
20231129,154900,565995880,10230,10230,10230,10230,0
|
|
20231129,154800,565995880,10230,10230,10230,10230,0
|
|
20231129,154700,565995880,10230,10230,10230,10230,0
|
|
20231129,154600,565995880,10230,10230,10230,10230,0
|
|
20231129,154500,565995880,10230,10230,10230,10230,0
|
|
20231129,154400,565995880,10230,10230,10230,10230,0
|
|
20231129,154300,565995880,10230,10230,10230,10230,0
|
|
20231129,154200,565995880,10230,10230,10230,10230,0
|
|
20231129,154100,565995880,10230,10230,10230,10230,0
|
|
20231129,154000,565995880,10230,10230,10230,10230,0
|
|
20231129,153900,565995880,10230,10230,10230,10230,0
|
|
20231129,153800,565995880,10230,10230,10230,10230,0
|
|
20231129,153700,565995880,10230,10230,10230,10230,0
|
|
20231129,153600,565995880,10230,10230,10230,10230,0
|
|
20231129,153500,565995880,10230,10230,10230,10230,507
|
|
20231129,153400,565995880,10230,10230,10230,10230,0
|
|
20231129,153300,565995880,10230,10230,10230,10230,0
|
|
20231129,153200,565995880,10230,10230,10230,10230,0
|
|
20231129,153100,565995880,10230,10230,10230,10230,0
|
|
20231129,153000,565995880,10230,10230,10230,10230,507
|
|
20231129,152900,560809270,10230,10230,10230,10230,0
|
|
20231129,152800,560809270,10230,10230,10230,10230,0
|
|
20231129,152700,560809270,10230,10230,10230,10230,0
|
|
20231129,152600,560809270,10230,10230,10230,10230,0
|
|
20231129,152500,560809270,10230,10230,10230,10230,0
|
|
20231129,152400,560809270,10230,10230,10230,10230,0
|
|
20231129,152300,560809270,10230,10230,10230,10230,0
|
|
20231129,152200,560809270,10230,10230,10230,10230,0
|
|
20231129,152100,560809270,10230,10230,10230,10230,0
|
|
20231129,152000,560809270,10230,10230,10230,10230,0
|
|
20231129,151900,560809270,10230,10230,10230,10190,6
|
|
20231129,151800,560747990,10240,10240,10240,10240,0
|
|
20231129,151700,560747990,10240,10230,10240,10230,273
|
|
20231129,151600,557955150,10230,10230,10230,10230,222
|
|
20231129,151500,555684090,10250,10190,10250,10190,716
|
|
20231129,151400,548363270,10190,10190,10190,10190,23
|
|
20231129,151300,548128900,10190,10190,10190,10190,22
|
|
20231129,151200,547904720,10190,10200,10200,10190,39
|
|
20231129,151100,547507220,10220,10190,10220,10190,12
|
|
20231129,151000,547384910,10190,10180,10190,10180,32
|
|
20231129,150900,547059140,10210,10180,10220,10180,25
|
|
20231129,150800,546804210,10220,10180,10220,10180,20
|
|
20231129,150700,546600250,10180,10180,10190,10180,33
|
|
20231129,150600,546264190,10220,10180,10220,10180,23
|
|
20231129,150500,546030010,10180,10180,10180,10180,11
|
|
20231129,150400,545918030,10220,10180,10220,10180,35
|
|
20231129,150300,545561570,10230,10190,10230,10190,23
|
|
20231129,150200,545327160,10190,10190,10190,10190,11
|
|
20231129,150100,545215070,10230,10180,10230,10180,34
|
|
20231129,150000,544868900,10230,10180,10230,10180,36
|
|
20231129,145900,544501170,10230,10180,10230,10180,41
|
|
20231129,145800,544083170,10190,10180,10220,10180,115
|
|
20231129,145700,542908640,10230,10180,10230,10180,23
|
|
20231129,145600,542674010,10220,10180,10220,10180,170
|
|
20231129,145500,540937050,10180,10170,10180,10170,33
|
|
20231129,145400,540601220,10220,10170,10220,10170,12
|
|
20231129,145300,540479130,10170,10170,10170,10170,30
|
|
20231129,145200,540174030,10180,10170,10180,10170,19
|
|
20231129,145100,539980730,10180,10180,10180,10180,28
|
|
20231129,145000,539695690,10180,10190,10190,10180,22
|
|
20231129,144900,539471720,10220,10180,10220,10180,43
|
|
20231129,144800,539033340,10190,10220,10220,10190,17
|
|
20231129,144700,538859630,10180,10180,10180,10180,33
|
|
20231129,144600,538523690,10180,10170,10230,10170,193
|
|
20231129,144500,536560090,10230,10170,10230,10170,23
|
|
20231129,144400,536326020,10170,10180,10180,10170,22
|
|
20231129,144300,536102270,10200,10170,10200,10170,12
|
|
20231129,144200,535980200,10170,10170,10170,10170,22
|
|
20231129,144100,535756460,10170,10160,10170,10160,34
|
|
20231129,144000,535410900,10160,10160,10160,10160,11
|
|
20231129,143900,535299140,10230,10170,10230,10170,34
|
|
20231129,143800,534953300,10170,10230,10230,10170,15
|
|
20231129,143700,534800510,10180,10180,10180,10170,22
|
|
20231129,143600,534576600,10180,10180,10180,10180,23
|
|
20231129,143500,534342460,10180,10180,10180,10180,33
|
|
20231129,143400,534006520,10230,10220,10240,10190,411
|
|
20231129,143300,529800200,10220,10180,10220,10180,616
|
|
20231129,143200,523507330,10180,10180,10180,10180,33
|
|
20231129,143100,523171390,10190,10200,10200,10190,821
|
|
20231129,143000,514797230,10200,10170,10210,10170,1843
|
|
20231129,142900,496002330,10190,10170,10190,10170,25
|
|
20231129,142800,495748040,10170,10170,10170,10170,11
|
|
20231129,142700,495636170,10200,10190,10200,10170,600
|
|
20231129,142600,489520210,10180,10180,10180,10180,3
|
|
20231129,142500,489489670,10190,10190,10190,10190,1
|
|
20231129,142400,489479480,10190,10180,10200,10180,298
|
|
20231129,142300,486441500,10180,10190,10190,10180,15
|
|
20231129,142200,486288750,10190,10190,10190,10190,2
|
|
20231129,142100,486268370,10140,10140,10140,10140,0
|
|
20231129,142000,486268370,10140,10140,10140,10140,0
|
|
20231129,141900,486268370,10140,10140,10140,10140,1
|
|
20231129,141800,486258230,10130,10130,10130,10130,557
|
|
20231129,141700,480615820,10130,10130,10130,10130,41
|
|
20231129,141600,480200490,10130,10130,10130,10130,89
|
|
20231129,141500,479298920,10130,10130,10130,10130,90
|
|
20231129,141400,478387220,10130,10150,10150,10130,2105
|
|
20231129,141300,457051310,10150,10150,10150,10150,99
|
|
20231129,141200,456046460,10150,10140,10150,10140,180
|
|
20231129,141100,454220350,10140,10140,10140,10140,176
|
|
20231129,141000,452435710,10130,10140,10150,10130,468
|
|
20231129,140900,447691070,10140,10130,10140,10130,595
|
|
20231129,140800,441660620,10130,10130,10130,10130,100
|
|
20231129,140700,440647620,10130,10120,10150,10120,462
|
|
20231129,140600,435969530,10130,10140,10140,10120,1812
|
|
20231129,140500,417608360,10150,10150,10150,10150,1170
|
|
20231129,140400,405732860,10150,10160,10160,10150,382
|
|
20231129,140300,401853530,10160,10160,10160,10160,370
|
|
20231129,140200,398094330,10160,10170,10170,10160,319
|
|
20231129,140100,394852780,10160,10190,10200,10160,3747
|
|
20231129,140000,356722810,10190,10210,10210,10190,4051
|
|
20231129,135900,315400200,10210,10220,10220,10210,391
|
|
20231129,135800,311405970,10220,10210,10220,10210,813
|
|
20231129,135700,303098780,10220,10240,10250,10220,14296
|
|
20231129,135600,156917190,10240,10250,10250,10240,261
|
|
20231129,135500,154243730,10250,10250,10250,10240,367
|
|
20231129,135400,150483860,10250,10240,10260,10240,734
|
|
20231129,135300,142960070,10240,10250,10250,10240,401
|
|
20231129,135200,138851830,10250,10270,10270,10250,184
|
|
20231129,135100,136965810,10250,10270,10270,10250,1193
|
|
20231129,135000,124726740,10260,10260,10260,10260,179
|
|
20231129,134900,122890200,10260,10270,10270,10260,89
|
|
20231129,134800,121976750,10260,10270,10270,10260,1171
|
|
20231129,134700,109959080,10270,10290,10290,10270,830
|
|
20231129,134600,101429470,10360,10360,10360,10360,0
|
|
20231129,134500,101429470,10360,10370,10370,10280,92
|
|
20231129,134400,100482740,10380,10300,10380,10280,856
|
|
20231129,134300,91655490,10330,10330,10330,10330,0
|
|
20231129,134200,91655490,10330,10330,10330,10330,0
|
|
20231129,134100,91655490,10330,10330,10330,10330,0
|
|
20231129,134000,91655490,10330,10330,10330,10330,0
|
|
20231129,133900,91655490,10330,10330,10330,10330,0
|
|
20231129,133800,91655490,10330,10330,10330,10330,0
|
|
20231129,133700,91655490,10330,10330,10330,10330,0
|
|
20231129,133600,91655490,10330,10330,10330,10330,0
|
|
20231129,133500,91655490,10330,10330,10330,10330,1
|
|
20231129,133400,91645160,10300,10300,10300,10300,0
|
|
20231129,133300,91645160,10300,10300,10300,10300,0
|
|
20231129,133200,91645160,10300,10300,10300,10300,0
|
|
20231129,133100,91645160,10300,10300,10300,10300,30
|
|
20231129,133000,91336160,10300,10300,10300,10300,0
|
|
20231129,132900,91336160,10300,10300,10300,10300,0
|
|
20231129,132800,91336160,10300,10310,10310,10300,32
|
|
20231129,132700,91006540,10320,10320,10320,10320,0
|
|
20231129,132600,91006540,10320,10330,10330,10320,18
|
|
20231129,132500,90820690,10330,10330,10330,10330,0
|
|
20231129,132400,90820690,10330,10320,10330,10320,308
|
|
20231129,132300,87641100,10320,10320,10320,10320,0
|
|
20231129,132200,87641100,10320,10320,10320,10320,0
|
|
20231129,132100,87641100,10320,10320,10320,10320,0
|
|
20231129,132000,87641100,10320,10320,10320,10320,0
|
|
20231129,131900,87641100,10320,10320,10320,10320,0
|
|
20231129,131800,87641100,10320,10320,10320,10320,0
|
|
20231129,131700,87641100,10320,10320,10320,10320,0
|
|
20231129,131600,87641100,10320,10320,10320,10320,0
|
|
20231129,131500,87641100,10320,10320,10320,10320,0
|
|
20231129,131400,87641100,10320,10320,10320,10320,0
|
|
20231129,131300,87641100,10320,10320,10320,10320,1
|
|
20231129,131200,87630780,10310,10310,10310,10310,0
|
|
20231129,131100,87630780,10310,10310,10310,10310,6
|
|
20231129,131000,87568920,10320,10320,10320,10320,0
|
|
20231129,130900,87568920,10320,10320,10320,10320,0
|
|
20231129,130800,87568920,10320,10320,10320,10320,0
|
|
20231129,130700,87568920,10320,10320,10320,10320,1
|
|
20231129,130600,87558600,10310,10310,10310,10310,0
|
|
20231129,130500,87558600,10310,10310,10310,10310,0
|
|
20231129,130400,87558600,10310,10310,10310,10310,0
|
|
20231129,130300,87558600,10310,10310,10310,10310,0
|
|
20231129,130200,87558600,10310,10310,10310,10310,0
|
|
20231129,130100,87558600,10310,10310,10310,10310,0
|
|
20231129,130000,87558600,10310,10310,10310,10310,0
|
|
20231129,125900,87558600,10310,10310,10310,10310,0
|
|
20231129,125800,87558600,10310,10300,10320,10300,17
|
|
20231129,125700,87383330,10300,10300,10300,10300,0
|
|
20231129,125600,87383330,10300,10300,10300,10300,0
|
|
20231129,125500,87383330,10300,10300,10300,10300,0
|
|
20231129,125400,87383330,10300,10300,10300,10300,0
|
|
20231129,125300,87383330,10300,10300,10300,10300,100
|
|
20231129,125200,86353330,10300,10300,10300,10300,2
|
|
20231129,125100,86332730,10300,10300,10300,10300,1
|
|
20231129,125000,86322430,10300,10300,10300,10300,0
|
|
20231129,124900,86322430,10300,10300,10300,10300,0
|
|
20231129,124800,86322430,10300,10300,10300,10300,0
|
|
20231129,124700,86322430,10300,10300,10300,10300,0
|
|
20231129,124600,86322430,10300,10300,10300,10300,0
|
|
20231129,124500,86322430,10300,10300,10300,10300,0
|
|
20231129,124400,86322430,10300,10300,10300,10300,2
|
|
20231129,124300,86301830,10300,10300,10300,10300,0
|
|
20231129,124200,86301830,10300,10300,10300,10300,0
|
|
20231129,124100,86301830,10300,10300,10300,10300,0
|
|
20231129,124000,86301830,10300,10300,10300,10300,0
|
|
20231129,123900,86301830,10300,10300,10300,10300,0
|
|
20231129,123800,86301830,10300,10300,10300,10300,14
|
|
20231129,123700,86157630,10300,10300,10300,10300,271
|
|
20231129,123600,83366330,10300,10300,10300,10300,0
|
|
20231129,123500,83366330,10300,10300,10300,10300,0
|
|
20231129,123400,83366330,10300,10300,10300,10300,0
|
|
20231129,123300,83366330,10300,10300,10300,10300,0
|
|
20231129,123200,83366330,10300,10300,10300,10300,0
|
|
20231129,123100,83366330,10300,10300,10300,10300,2
|
|
20231129,123000,83345730,10300,10300,10300,10300,0
|
|
20231129,122900,83345730,10300,10300,10300,10300,0
|
|
20231129,122800,83345730,10300,10300,10300,10300,0
|
|
20231129,122700,83345730,10300,10300,10300,10300,0
|
|
20231129,122600,83345730,10300,10300,10300,10300,0
|
|
20231129,122500,83345730,10300,10300,10300,10300,100
|
|
20231129,122400,82315730,10300,10300,10300,10300,2
|
|
20231129,122300,82295130,10300,10300,10300,10300,0
|
|
20231129,122200,82295130,10300,10300,10300,10300,0
|
|
20231129,122100,82295130,10300,10300,10300,10300,0
|
|
20231129,122000,82295130,10300,10300,10300,10300,0
|
|
20231129,121900,82295130,10300,10300,10300,10300,0
|
|
20231129,121800,82295130,10300,10300,10300,10300,2
|
|
20231129,121700,82274530,10290,10290,10290,10290,0
|
|
20231129,121600,82274530,10290,10290,10290,10290,25
|
|
20231129,121500,82017280,10290,10290,10290,10290,126
|
|
20231129,121400,80720740,10290,10290,10290,10290,12
|
|
20231129,121300,80597260,10300,10300,10300,10300,0
|
|
20231129,121200,80597260,10300,10300,10300,10300,1
|
|
20231129,121100,80586960,10300,10300,10300,10300,2
|
|
20231129,121000,80566360,10300,10290,10300,10290,12
|
|
20231129,120900,80442870,10300,10300,10300,10300,0
|
|
20231129,120800,80442870,10300,10300,10300,10300,0
|
|
20231129,120700,80442870,10300,10300,10300,10300,0
|
|
20231129,120600,80442870,10300,10300,10300,10300,0
|
|
20231129,120500,80442870,10300,10300,10300,10300,2
|
|
20231129,120400,80422270,10300,10300,10300,10300,0
|
|
20231129,120300,80422270,10300,10300,10300,10300,0
|
|
20231129,120200,80422270,10300,10300,10300,10300,0
|
|
20231129,120100,80422270,10300,10300,10300,10300,1
|
|
20231129,120000,80411970,10290,10290,10290,10290,551
|
|
20231129,115900,74742180,10290,10290,10290,10290,0
|
|
20231129,115800,74742180,10290,10290,10290,10290,0
|
|
20231129,115700,74742180,10290,10290,10290,10290,0
|
|
20231129,115600,74742180,10290,10290,10290,10290,0
|
|
20231129,115500,74742180,10290,10290,10290,10290,0
|
|
20231129,115400,74742180,10290,10290,10290,10290,0
|
|
20231129,115300,74742180,10290,10290,10290,10290,0
|
|
20231129,115200,74742180,10290,10290,10290,10290,0
|
|
20231129,115100,74742180,10290,10290,10290,10290,0
|
|
20231129,115000,74742180,10290,10290,10290,10290,0
|
|
20231129,114900,74742180,10290,10290,10290,10290,0
|
|
20231129,114800,74742180,10290,10290,10290,10290,1
|
|
20231129,114700,74731890,10280,10280,10280,10280,4
|
|
20231129,114600,74690770,10300,10300,10300,10300,0
|
|
20231129,114500,74690770,10300,10300,10300,10300,0
|
|
20231129,114400,74690770,10300,10300,10300,10300,0
|
|
20231129,114300,74690770,10300,10300,10300,10300,0
|
|
20231129,114200,74690770,10300,10300,10300,10300,0
|
|
20231129,114100,74690770,10300,10300,10300,10300,0
|
|
20231129,114000,74690770,10300,10300,10300,10300,0
|
|
20231129,113900,74690770,10300,10300,10300,10300,0
|
|
20231129,113800,74690770,10300,10300,10300,10300,0
|
|
20231129,113700,74690770,10300,10290,10300,10290,2
|
|
20231129,113600,74670180,10270,10270,10270,10270,0
|
|
20231129,113500,74670180,10270,10270,10270,10270,0
|
|
20231129,113400,74670180,10270,10270,10270,10270,0
|
|
20231129,113300,74670180,10270,10270,10270,10270,0
|
|
20231129,113200,74670180,10270,10270,10270,10270,0
|
|
20231129,113100,74670180,10270,10270,10270,10270,0
|
|
20231129,113000,74670180,10270,10270,10270,10270,2
|
|
20231129,112900,74649640,10300,10300,10300,10300,0
|
|
20231129,112800,74649640,10300,10300,10300,10300,1
|
|
20231129,112700,74639340,10260,10280,10280,10260,54
|
|
20231129,112600,74084800,10300,10290,10300,10290,196
|
|
20231129,112500,72067230,10290,10290,10290,10290,0
|
|
20231129,112400,72067230,10290,10290,10290,10290,0
|
|
20231129,112300,72067230,10290,10290,10290,10290,0
|
|
20231129,112200,72067230,10290,10290,10290,10290,2
|
|
20231129,112100,72046650,10290,10290,10290,10290,0
|
|
20231129,112000,72046650,10290,10290,10290,10290,0
|
|
20231129,111900,72046650,10290,10290,10290,10290,0
|
|
20231129,111800,72046650,10290,10290,10290,10290,10
|
|
20231129,111700,71943750,10290,10290,10290,10290,0
|
|
20231129,111600,71943750,10290,10290,10290,10290,0
|
|
20231129,111500,71943750,10290,10280,10290,10280,3
|
|
20231129,111400,71912900,10280,10280,10280,10280,0
|
|
20231129,111300,71912900,10280,10280,10280,10280,30
|
|
20231129,111200,71604500,10280,10280,10280,10280,0
|
|
20231129,111100,71604500,10280,10280,10280,10280,22
|
|
20231129,111000,71378340,10290,10290,10290,10290,0
|
|
20231129,110900,71378340,10290,10290,10290,10290,2
|
|
20231129,110800,71357760,10290,10290,10290,10290,0
|
|
20231129,110700,71357760,10290,10290,10290,10290,0
|
|
20231129,110600,71357760,10290,10290,10290,10290,0
|
|
20231129,110500,71357760,10290,10290,10290,10290,0
|
|
20231129,110400,71357760,10290,10290,10290,10290,0
|
|
20231129,110300,71357760,10290,10290,10290,10290,41
|
|
20231129,110200,70935870,10290,10290,10290,10290,0
|
|
20231129,110100,70935870,10290,10290,10290,10290,2
|
|
20231129,110000,70915290,10290,10290,10290,10290,0
|
|
20231129,105900,70915290,10290,10290,10290,10290,0
|
|
20231129,105800,70915290,10290,10290,10290,10290,0
|
|
20231129,105700,70915290,10290,10290,10290,10290,2
|
|
20231129,105600,70894710,10290,10290,10290,10290,0
|
|
20231129,105500,70894710,10290,10290,10290,10290,0
|
|
20231129,105400,70894710,10290,10280,10290,10280,5
|
|
20231129,105300,70843300,10280,10280,10280,10280,0
|
|
20231129,105200,70843300,10280,10280,10280,10280,0
|
|
20231129,105100,70843300,10280,10280,10280,10280,5
|
|
20231129,105000,70791900,10280,10280,10280,10280,0
|
|
20231129,104900,70791900,10280,10280,10280,10280,0
|
|
20231129,104800,70791900,10280,10280,10280,10280,0
|
|
20231129,104700,70791900,10280,10280,10280,10280,7
|
|
20231129,104600,70719940,10280,10280,10280,10280,0
|
|
20231129,104500,70719940,10280,10280,10280,10280,0
|
|
20231129,104400,70719940,10280,10280,10280,10280,0
|
|
20231129,104300,70719940,10280,10280,10280,10280,0
|
|
20231129,104200,70719940,10280,10280,10280,10280,37
|
|
20231129,104100,70339580,10290,10290,10290,10290,2
|
|
20231129,104000,70319000,10290,10290,10290,10290,0
|
|
20231129,103900,70319000,10290,10290,10290,10290,0
|
|
20231129,103800,70319000,10290,10290,10290,10290,500
|
|
20231129,103700,65174000,10290,10290,10290,10290,0
|
|
20231129,103600,65174000,10290,10290,10290,10290,1
|
|
20231129,103500,65163710,10280,10280,10280,10280,20
|
|
20231129,103400,64958110,10280,10280,10280,10280,0
|
|
20231129,103300,64958110,10280,10290,10290,10280,13
|
|
20231129,103200,64824460,10290,10280,10290,10280,341
|
|
20231129,103100,61318970,10280,10280,10280,10280,80
|
|
20231129,103000,60496570,10280,10280,10280,10280,207
|
|
20231129,102900,58368610,10270,10270,10270,10270,0
|
|
20231129,102800,58368610,10270,10270,10270,10270,0
|
|
20231129,102700,58368610,10270,10270,10270,10270,0
|
|
20231129,102600,58368610,10270,10270,10270,10270,0
|
|
20231129,102500,58368610,10270,10270,10270,10270,4
|
|
20231129,102400,58327530,10270,10270,10270,10270,0
|
|
20231129,102300,58327530,10270,10270,10270,10270,0
|
|
20231129,102200,58327530,10270,10270,10270,10270,0
|
|
20231129,102100,58327530,10270,10280,10280,10270,5
|
|
20231129,102000,58276160,10280,10280,10280,10280,0
|
|
20231129,101900,58276160,10280,10280,10280,10280,0
|
|
20231129,101800,58276160,10280,10280,10280,10280,2
|
|
20231129,101700,58255600,10270,10270,10270,10270,0
|
|
20231129,101600,58255600,10270,10270,10270,10270,0
|
|
20231129,101500,58255600,10270,10270,10270,10270,0
|
|
20231129,101400,58255600,10270,10270,10270,10270,0
|
|
20231129,101300,58255600,10270,10270,10270,10270,0
|
|
20231129,101200,58255600,10270,10270,10270,10270,0
|
|
20231129,101100,58255600,10270,10270,10270,10270,0
|
|
20231129,101000,58255600,10270,10270,10270,10270,80
|
|
20231129,100900,57434000,10270,10270,10270,10270,0
|
|
20231129,100800,57434000,10270,10270,10270,10270,0
|
|
20231129,100700,57434000,10270,10270,10270,10270,0
|
|
20231129,100600,57434000,10270,10270,10270,10270,0
|
|
20231129,100500,57434000,10270,10240,10270,10220,101
|
|
20231129,100400,56401570,10270,10270,10270,10270,0
|
|
20231129,100300,56401570,10270,10240,10270,10240,21
|
|
20231129,100200,56186070,10240,10240,10240,10240,0
|
|
20231129,100100,56186070,10240,10240,10240,10240,0
|
|
20231129,100000,56186070,10240,10240,10240,10240,0
|
|
20231129,095900,56186070,10240,10240,10240,10240,0
|
|
20231129,095800,56186070,10240,10240,10240,10240,74
|
|
20231129,095700,55428310,10240,10240,10240,10240,0
|
|
20231129,095600,55428310,10240,10240,10240,10240,0
|
|
20231129,095500,55428310,10240,10240,10240,10240,0
|
|
20231129,095400,55428310,10240,10240,10240,10240,0
|
|
20231129,095300,55428310,10240,10240,10240,10240,1
|
|
20231129,095200,55418070,10220,10220,10220,10220,0
|
|
20231129,095100,55418070,10220,10220,10220,10220,0
|
|
20231129,095000,55418070,10220,10220,10220,10220,10
|
|
20231129,094900,55315870,10210,10220,10220,10210,98
|
|
20231129,094800,54314810,10220,10220,10220,10220,135
|
|
20231129,094700,52935110,10240,10240,10240,10240,0
|
|
20231129,094600,52935110,10240,10240,10240,10240,1
|
|
20231129,094500,52924870,10230,10240,10240,10230,213
|
|
20231129,094400,50745870,10240,10240,10240,10240,4
|
|
20231129,094300,50704910,10250,10250,10250,10250,2
|
|
20231129,094200,50684410,10280,10280,10280,10280,0
|
|
20231129,094100,50684410,10280,10280,10280,10280,1
|
|
20231129,094000,50674130,10250,10260,10260,10250,132
|
|
20231129,093900,49319930,10260,10250,10260,10250,40
|
|
20231129,093800,48909910,10250,10250,10250,10250,4
|
|
20231129,093700,48868910,10240,10240,10240,10240,0
|
|
20231129,093600,48868910,10240,10250,10250,10240,4
|
|
20231129,093500,48827920,10250,10250,10250,10250,0
|
|
20231129,093400,48827920,10250,10250,10250,10250,0
|
|
20231129,093300,48827920,10250,10220,10250,10220,5
|
|
20231129,093200,48776790,10250,10250,10250,10250,1
|
|
20231129,093100,48766540,10250,10250,10250,10250,2
|
|
20231129,093000,48746040,10250,10250,10250,10250,12
|
|
20231129,092900,48623040,10260,10260,10260,10260,10
|
|
20231129,092800,48520440,10260,10250,10260,10250,30
|
|
20231129,092700,48212850,10200,10210,10210,10200,500
|
|
20231129,092600,43112810,10210,10220,10220,10200,205
|
|
20231129,092500,41020750,10220,10200,10220,10200,541
|
|
20231129,092400,35502070,10210,10240,10240,10200,981
|
|
20231129,092300,25487920,10240,10250,10250,10240,142
|
|
20231129,092200,24033690,10250,10250,10250,10250,489
|
|
20231129,092100,19021440,10260,10270,10270,10260,619
|
|
20231129,092000,12669420,10280,10300,10300,10280,9
|
|
20231129,091900,12576860,10320,10320,10320,10320,0
|
|
20231129,091800,12576860,10320,10320,10320,10320,0
|
|
20231129,091700,12576860,10320,10320,10320,10320,0
|
|
20231129,091600,12576860,10320,10320,10320,10320,10
|
|
20231129,091500,12473660,10280,10280,10280,10280,8
|
|
20231129,091400,12391420,10290,10290,10290,10290,0
|
|
20231129,091300,12391420,10290,10300,10320,10290,517
|
|
20231129,091200,7066210,10330,10330,10330,10330,0
|
|
20231129,091100,7066210,10330,10310,10330,10310,3
|
|
20231129,091000,7035260,10330,10330,10330,10330,2
|
|
20231129,090900,7014600,10290,10290,10290,10290,0
|
|
20231129,090800,7014600,10290,10290,10290,10290,0
|
|
20231129,090700,7014600,10290,10290,10290,10290,0
|
|
20231129,090600,7014600,10290,10290,10290,10290,3
|
|
20231129,090500,6983730,10310,10310,10310,10310,1
|
|
20231129,090400,6973420,10310,10350,10350,10310,17
|
|
20231129,090300,6797710,10450,10450,10450,10450,0
|
|
20231129,090200,6797710,10450,10310,10450,10310,600
|
|
20231129,090100,564670,10260,10260,10260,10260,20
|
|
20231129,090000,359470,10260,10290,10320,10260,35
|