614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191100,414671130,12420,12420,12420,12420,239
|
|
20231123,191000,414671130,12420,12420,12420,12420,0
|
|
20231123,190900,414671130,12420,12420,12420,12420,0
|
|
20231123,190800,414671130,12420,12420,12420,12420,0
|
|
20231123,190700,414671130,12420,12420,12420,12420,0
|
|
20231123,190600,414671130,12420,12420,12420,12420,0
|
|
20231123,190500,414671130,12420,12420,12420,12420,0
|
|
20231123,190400,414671130,12420,12420,12420,12420,0
|
|
20231123,190300,414671130,12420,12420,12420,12420,0
|
|
20231123,190200,414671130,12420,12420,12420,12420,0
|
|
20231123,190100,414671130,12420,12420,12420,12420,0
|
|
20231123,190000,414671130,12420,12420,12420,12420,0
|
|
20231123,185900,414671130,12420,12420,12420,12420,0
|
|
20231123,185800,414671130,12420,12420,12420,12420,0
|
|
20231123,185700,414671130,12420,12420,12420,12420,0
|
|
20231123,185600,414671130,12420,12420,12420,12420,0
|
|
20231123,185500,414671130,12420,12420,12420,12420,0
|
|
20231123,185400,414671130,12420,12420,12420,12420,0
|
|
20231123,185300,414671130,12420,12420,12420,12420,0
|
|
20231123,185200,414671130,12420,12420,12420,12420,0
|
|
20231123,185100,414671130,12420,12420,12420,12420,0
|
|
20231123,185000,414671130,12420,12420,12420,12420,0
|
|
20231123,184900,414671130,12420,12420,12420,12420,0
|
|
20231123,184800,414671130,12420,12420,12420,12420,0
|
|
20231123,184700,414671130,12420,12420,12420,12420,0
|
|
20231123,184600,414671130,12420,12420,12420,12420,0
|
|
20231123,184500,414671130,12420,12420,12420,12420,0
|
|
20231123,184400,414671130,12420,12420,12420,12420,0
|
|
20231123,184300,414671130,12420,12420,12420,12420,0
|
|
20231123,184200,414671130,12420,12420,12420,12420,0
|
|
20231123,184100,414671130,12420,12420,12420,12420,239
|
|
20231123,184000,414671130,12420,12420,12420,12420,0
|
|
20231123,183900,414671130,12420,12420,12420,12420,0
|
|
20231123,183800,414671130,12420,12420,12420,12420,0
|
|
20231123,183700,414671130,12420,12420,12420,12420,0
|
|
20231123,183600,414671130,12420,12420,12420,12420,0
|
|
20231123,183500,414671130,12420,12420,12420,12420,0
|
|
20231123,183400,414671130,12420,12420,12420,12420,0
|
|
20231123,183300,414671130,12420,12420,12420,12420,0
|
|
20231123,183200,414671130,12420,12420,12420,12420,0
|
|
20231123,183100,414671130,12420,12420,12420,12420,0
|
|
20231123,183000,414671130,12420,12420,12420,12420,0
|
|
20231123,182900,414671130,12420,12420,12420,12420,0
|
|
20231123,182800,414671130,12420,12420,12420,12420,0
|
|
20231123,182700,414671130,12420,12420,12420,12420,0
|
|
20231123,182600,414671130,12420,12420,12420,12420,0
|
|
20231123,182500,414671130,12420,12420,12420,12420,0
|
|
20231123,182400,414671130,12420,12420,12420,12420,0
|
|
20231123,182300,414671130,12420,12420,12420,12420,0
|
|
20231123,182200,414671130,12420,12420,12420,12420,0
|
|
20231123,182100,414671130,12420,12420,12420,12420,0
|
|
20231123,182000,414671130,12420,12420,12420,12420,0
|
|
20231123,181900,414671130,12420,12420,12420,12420,0
|
|
20231123,181800,414671130,12420,12420,12420,12420,0
|
|
20231123,181700,414671130,12420,12420,12420,12420,0
|
|
20231123,181600,414671130,12420,12420,12420,12420,0
|
|
20231123,181500,414671130,12420,12420,12420,12420,0
|
|
20231123,181400,414671130,12420,12420,12420,12420,0
|
|
20231123,181300,414671130,12420,12420,12420,12420,0
|
|
20231123,181200,414671130,12420,12420,12420,12420,0
|
|
20231123,181100,414671130,12420,12420,12420,12420,239
|
|
20231123,181000,414671130,12420,12420,12420,12420,0
|
|
20231123,180900,414671130,12420,12420,12420,12420,0
|
|
20231123,180800,414671130,12420,12420,12420,12420,0
|
|
20231123,180700,414671130,12420,12420,12420,12420,0
|
|
20231123,180600,414671130,12420,12420,12420,12420,0
|
|
20231123,180500,414671130,12420,12420,12420,12420,0
|
|
20231123,180400,414671130,12420,12420,12420,12420,0
|
|
20231123,180300,414671130,12420,12420,12420,12420,0
|
|
20231123,180200,414671130,12420,12420,12420,12420,0
|
|
20231123,180100,414671130,12420,12420,12420,12420,0
|
|
20231123,180000,414671130,12420,12420,12420,12420,0
|
|
20231123,175900,414671130,12420,12420,12420,12420,0
|
|
20231123,175800,414671130,12420,12420,12420,12420,0
|
|
20231123,175700,414671130,12420,12420,12420,12420,0
|
|
20231123,175600,414671130,12420,12420,12420,12420,0
|
|
20231123,175500,414671130,12420,12420,12420,12420,0
|
|
20231123,175400,414671130,12420,12420,12420,12420,0
|
|
20231123,175300,414671130,12420,12420,12420,12420,0
|
|
20231123,175200,414671130,12420,12420,12420,12420,0
|
|
20231123,175100,414671130,12420,12420,12420,12420,0
|
|
20231123,175000,414671130,12420,12420,12420,12420,0
|
|
20231123,174900,414671130,12420,12420,12420,12420,0
|
|
20231123,174800,414671130,12420,12420,12420,12420,0
|
|
20231123,174700,414671130,12420,12420,12420,12420,0
|
|
20231123,174600,414671130,12420,12420,12420,12420,0
|
|
20231123,174500,414671130,12420,12420,12420,12420,0
|
|
20231123,174400,414671130,12420,12420,12420,12420,0
|
|
20231123,174300,414671130,12420,12420,12420,12420,0
|
|
20231123,174200,414671130,12420,12420,12420,12420,0
|
|
20231123,174100,414671130,12420,12420,12420,12420,239
|
|
20231123,174000,414671130,12420,12420,12420,12420,0
|
|
20231123,173900,414671130,12420,12420,12420,12420,0
|
|
20231123,173800,414671130,12420,12420,12420,12420,0
|
|
20231123,173700,414671130,12420,12420,12420,12420,0
|
|
20231123,173600,414671130,12420,12420,12420,12420,0
|
|
20231123,173500,414671130,12420,12420,12420,12420,0
|
|
20231123,173400,414671130,12420,12420,12420,12420,0
|
|
20231123,173300,414671130,12420,12420,12420,12420,0
|
|
20231123,173200,414671130,12420,12420,12420,12420,0
|
|
20231123,173100,414671130,12420,12420,12420,12420,0
|
|
20231123,173000,414671130,12420,12420,12420,12420,0
|
|
20231123,172900,414671130,12420,12420,12420,12420,0
|
|
20231123,172800,414671130,12420,12420,12420,12420,0
|
|
20231123,172700,414671130,12420,12420,12420,12420,0
|
|
20231123,172600,414671130,12420,12420,12420,12420,0
|
|
20231123,172500,414671130,12420,12420,12420,12420,0
|
|
20231123,172400,414671130,12420,12420,12420,12420,0
|
|
20231123,172300,414671130,12420,12420,12420,12420,0
|
|
20231123,172200,414671130,12420,12420,12420,12420,0
|
|
20231123,172100,414671130,12420,12420,12420,12420,0
|
|
20231123,172000,414671130,12420,12420,12420,12420,0
|
|
20231123,171900,414671130,12420,12420,12420,12420,0
|
|
20231123,171800,414671130,12420,12420,12420,12420,0
|
|
20231123,171700,414671130,12420,12420,12420,12420,0
|
|
20231123,171600,414671130,12420,12420,12420,12420,0
|
|
20231123,171500,414671130,12420,12420,12420,12420,0
|
|
20231123,171400,414671130,12420,12420,12420,12420,0
|
|
20231123,171300,414671130,12420,12420,12420,12420,0
|
|
20231123,171200,414671130,12420,12420,12420,12420,0
|
|
20231123,171100,414671130,12420,12420,12420,12420,239
|
|
20231123,171000,414671130,12420,12420,12420,12420,0
|
|
20231123,170900,414671130,12420,12420,12420,12420,0
|
|
20231123,170800,414671130,12420,12420,12420,12420,0
|
|
20231123,170700,414671130,12420,12420,12420,12420,0
|
|
20231123,170600,414671130,12420,12420,12420,12420,0
|
|
20231123,170500,414671130,12420,12420,12420,12420,0
|
|
20231123,170400,414671130,12420,12420,12420,12420,0
|
|
20231123,170300,414671130,12420,12420,12420,12420,0
|
|
20231123,170200,414671130,12420,12420,12420,12420,0
|
|
20231123,170100,414671130,12420,12420,12420,12420,0
|
|
20231123,170000,414671130,12420,12420,12420,12420,0
|
|
20231123,165900,414671130,12420,12420,12420,12420,0
|
|
20231123,165800,414671130,12420,12420,12420,12420,0
|
|
20231123,165700,414671130,12420,12420,12420,12420,0
|
|
20231123,165600,414671130,12420,12420,12420,12420,0
|
|
20231123,165500,414671130,12420,12420,12420,12420,0
|
|
20231123,165400,414671130,12420,12420,12420,12420,0
|
|
20231123,165300,414671130,12420,12420,12420,12420,0
|
|
20231123,165200,414671130,12420,12420,12420,12420,0
|
|
20231123,165100,414671130,12420,12420,12420,12420,0
|
|
20231123,165000,414671130,12420,12420,12420,12420,0
|
|
20231123,164900,414671130,12420,12420,12420,12420,0
|
|
20231123,164800,414671130,12420,12420,12420,12420,0
|
|
20231123,164700,414671130,12420,12420,12420,12420,0
|
|
20231123,164600,414671130,12420,12420,12420,12420,0
|
|
20231123,164500,414671130,12420,12420,12420,12420,0
|
|
20231123,164400,414671130,12420,12420,12420,12420,0
|
|
20231123,164300,414671130,12420,12420,12420,12420,0
|
|
20231123,164200,414671130,12420,12420,12420,12420,0
|
|
20231123,164100,414671130,12420,12420,12420,12420,239
|
|
20231123,164000,414671130,12420,12420,12420,12420,0
|
|
20231123,163900,414671130,12420,12420,12420,12420,0
|
|
20231123,163800,414671130,12420,12420,12420,12420,0
|
|
20231123,163700,414671130,12420,12420,12420,12420,0
|
|
20231123,163600,414671130,12420,12420,12420,12420,0
|
|
20231123,163500,414671130,12420,12420,12420,12420,0
|
|
20231123,163400,414671130,12420,12420,12420,12420,0
|
|
20231123,163300,414671130,12420,12420,12420,12420,0
|
|
20231123,163200,414671130,12420,12420,12420,12420,0
|
|
20231123,163100,414671130,12420,12420,12420,12420,0
|
|
20231123,163000,414671130,12420,12420,12420,12420,0
|
|
20231123,162900,414671130,12420,12420,12420,12420,0
|
|
20231123,162800,414671130,12420,12420,12420,12420,0
|
|
20231123,162700,414671130,12420,12420,12420,12420,0
|
|
20231123,162600,414671130,12420,12420,12420,12420,0
|
|
20231123,162500,414671130,12420,12420,12420,12420,0
|
|
20231123,162400,414671130,12420,12420,12420,12420,0
|
|
20231123,162300,414671130,12420,12420,12420,12420,0
|
|
20231123,162200,414671130,12420,12420,12420,12420,0
|
|
20231123,162100,414671130,12420,12420,12420,12420,0
|
|
20231123,162000,414671130,12420,12420,12420,12420,0
|
|
20231123,161900,414671130,12420,12420,12420,12420,0
|
|
20231123,161800,414671130,12420,12420,12420,12420,0
|
|
20231123,161700,414671130,12420,12420,12420,12420,0
|
|
20231123,161600,414671130,12420,12420,12420,12420,0
|
|
20231123,161500,414671130,12420,12420,12420,12420,0
|
|
20231123,161400,414671130,12420,12420,12420,12420,0
|
|
20231123,161300,414671130,12420,12420,12420,12420,0
|
|
20231123,161200,414671130,12420,12420,12420,12420,0
|
|
20231123,161100,414671130,12420,12420,12420,12420,239
|
|
20231123,161000,414671130,12420,12420,12420,12420,0
|
|
20231123,160900,414671130,12420,12420,12420,12420,0
|
|
20231123,160800,414671130,12420,12420,12420,12420,0
|
|
20231123,160700,414671130,12420,12420,12420,12420,0
|
|
20231123,160600,414671130,12420,12420,12420,12420,0
|
|
20231123,160500,414671130,12420,12420,12420,12420,0
|
|
20231123,160400,414671130,12420,12420,12420,12420,0
|
|
20231123,160300,414671130,12420,12420,12420,12420,0
|
|
20231123,160200,414671130,12420,12420,12420,12420,0
|
|
20231123,160100,414671130,12420,12420,12420,12420,0
|
|
20231123,160000,414671130,12420,12420,12420,12420,0
|
|
20231123,155900,414671130,12420,12420,12420,12420,0
|
|
20231123,155800,414671130,12420,12420,12420,12420,0
|
|
20231123,155700,414671130,12420,12420,12420,12420,0
|
|
20231123,155600,414671130,12420,12420,12420,12420,0
|
|
20231123,155500,414671130,12420,12420,12420,12420,0
|
|
20231123,155400,414671130,12420,12420,12420,12420,0
|
|
20231123,155300,414671130,12420,12420,12420,12420,0
|
|
20231123,155200,414671130,12420,12420,12420,12420,0
|
|
20231123,155100,414671130,12420,12420,12420,12420,0
|
|
20231123,155000,414671130,12420,12420,12420,12420,0
|
|
20231123,154900,414671130,12420,12420,12420,12420,0
|
|
20231123,154800,414671130,12420,12420,12420,12420,0
|
|
20231123,154700,414671130,12420,12420,12420,12420,0
|
|
20231123,154600,414671130,12420,12420,12420,12420,0
|
|
20231123,154500,414671130,12420,12420,12420,12420,0
|
|
20231123,154400,414671130,12420,12420,12420,12420,0
|
|
20231123,154300,414671130,12420,12420,12420,12420,0
|
|
20231123,154200,414671130,12420,12420,12420,12420,0
|
|
20231123,154100,414671130,12420,12420,12420,12420,239
|
|
20231123,154000,414671130,12420,12420,12420,12420,0
|
|
20231123,153900,414671130,12420,12420,12420,12420,0
|
|
20231123,153800,414671130,12420,12420,12420,12420,0
|
|
20231123,153700,414671130,12420,12420,12420,12420,0
|
|
20231123,153600,414671130,12420,12420,12420,12420,0
|
|
20231123,153500,414671130,12420,12420,12420,12420,0
|
|
20231123,153400,414671130,12420,12420,12420,12420,0
|
|
20231123,153300,414671130,12420,12420,12420,12420,0
|
|
20231123,153200,414671130,12420,12420,12420,12420,0
|
|
20231123,153100,414671130,12420,12420,12420,12420,0
|
|
20231123,153000,414671130,12420,12420,12420,12420,239
|
|
20231123,152900,411702750,12370,12370,12370,12370,0
|
|
20231123,152800,411702750,12370,12370,12370,12370,0
|
|
20231123,152700,411702750,12370,12370,12370,12370,0
|
|
20231123,152600,411702750,12370,12370,12370,12370,0
|
|
20231123,152500,411702750,12370,12370,12370,12370,0
|
|
20231123,152400,411702750,12370,12370,12370,12370,0
|
|
20231123,152300,411702750,12370,12370,12370,12370,0
|
|
20231123,152200,411702750,12370,12370,12370,12370,0
|
|
20231123,152100,411702750,12370,12370,12370,12370,0
|
|
20231123,152000,411702750,12370,12370,12370,12370,0
|
|
20231123,151900,411702750,12370,12380,12390,12370,121
|
|
20231123,151800,410204770,12370,12360,12370,12360,124
|
|
20231123,151700,408670920,12350,12350,12370,12350,153
|
|
20231123,151600,406779230,12350,12350,12350,12350,0
|
|
20231123,151500,406779230,12350,12350,12350,12350,85
|
|
20231123,151400,405729480,12350,12370,12370,12350,42
|
|
20231123,151300,405210760,12370,12370,12370,12370,0
|
|
20231123,151200,405210760,12370,12350,12370,12350,197
|
|
20231123,151100,402775130,12360,12350,12360,12350,12
|
|
20231123,151000,402626920,12370,12370,12370,12370,1
|
|
20231123,150900,402614550,12350,12350,12370,12350,45
|
|
20231123,150800,402058760,12350,12350,12350,12350,82
|
|
20231123,150700,401046060,12350,12350,12350,12350,4
|
|
20231123,150600,400996660,12360,12360,12360,12360,38
|
|
20231123,150500,400526980,12360,12360,12360,12350,43
|
|
20231123,150400,399995840,12350,12350,12350,12350,2
|
|
20231123,150300,399971140,12360,12350,12360,12350,73
|
|
20231123,150200,399069570,12350,12350,12360,12350,61
|
|
20231123,150100,398316120,12360,12360,12360,12360,0
|
|
20231123,150000,398316120,12360,12360,12360,12360,15
|
|
20231123,145900,398130720,12370,12360,12370,12350,282
|
|
20231123,145800,394645440,12360,12360,12360,12360,41
|
|
20231123,145700,394138680,12350,12350,12350,12350,40
|
|
20231123,145600,393644680,12350,12350,12350,12350,3
|
|
20231123,145500,393607630,12350,12350,12350,12350,42
|
|
20231123,145400,393088930,12350,12350,12360,12350,83
|
|
20231123,145300,392063840,12360,12350,12360,12350,46
|
|
20231123,145200,391495710,12350,12350,12350,12350,50
|
|
20231123,145100,390878210,12350,12350,12350,12350,6
|
|
20231123,145000,390804110,12350,12350,12350,12350,41
|
|
20231123,144900,390297760,12350,12350,12350,12350,41
|
|
20231123,144800,389791410,12350,12360,12360,12350,43
|
|
20231123,144700,389259960,12360,12360,12360,12360,41
|
|
20231123,144600,388753200,12360,12360,12360,12360,3
|
|
20231123,144500,388716120,12360,12360,12360,12360,42
|
|
20231123,144400,388197000,12360,12360,12360,12360,40
|
|
20231123,144300,387702600,12360,12370,12370,12350,145
|
|
20231123,144200,385909010,12350,12340,12350,12340,759
|
|
20231123,144100,376536170,12330,12330,12330,12330,1
|
|
20231123,144000,376523840,12330,12350,12350,12330,25
|
|
20231123,143900,376215150,12350,12350,12350,12350,41
|
|
20231123,143800,375708800,12350,12350,12350,12350,43
|
|
20231123,143700,375177750,12340,12340,12340,12340,41
|
|
20231123,143600,374671810,12340,12340,12340,12340,1
|
|
20231123,143500,374659470,12330,12330,12330,12330,51
|
|
20231123,143400,374030640,12330,12330,12330,12330,41
|
|
20231123,143300,373525110,12330,12350,12350,12330,439
|
|
20231123,143200,368111760,12350,12350,12350,12350,43
|
|
20231123,143100,367580710,12350,12350,12350,12350,0
|
|
20231123,143000,367580710,12350,12350,12350,12350,44
|
|
20231123,142900,367037310,12350,12350,12350,12350,41
|
|
20231123,142800,366530960,12350,12360,12360,12350,67
|
|
20231123,142700,365703500,12350,12360,12360,12350,41
|
|
20231123,142600,365196780,12360,12360,12360,12360,64
|
|
20231123,142500,364405740,12360,12360,12360,12360,4
|
|
20231123,142400,364356300,12370,12370,12370,12370,57
|
|
20231123,142300,363651210,12370,12380,12380,12370,42
|
|
20231123,142200,363131660,12380,12400,12410,12380,5
|
|
20231123,142100,363069670,12370,12370,12370,12370,0
|
|
20231123,142000,363069670,12370,12360,12370,12360,191
|
|
20231123,141900,360708130,12350,12360,12360,12350,39
|
|
20231123,141800,360226120,12360,12370,12370,12360,167
|
|
20231123,141700,358160340,12370,12380,12380,12370,27
|
|
20231123,141600,357826110,12400,12400,12400,12400,0
|
|
20231123,141500,357826110,12400,12400,12400,12400,1067
|
|
20231123,141400,344595310,12400,12400,12400,12400,85
|
|
20231123,141300,343541310,12410,12410,12410,12410,0
|
|
20231123,141200,343541310,12410,12400,12410,12400,100
|
|
20231123,141100,342301150,12400,12400,12400,12400,0
|
|
20231123,141000,342301150,12400,12400,12400,12400,100
|
|
20231123,140900,341061150,12410,12400,12410,12400,54
|
|
20231123,140800,340391450,12400,12400,12400,12400,146
|
|
20231123,140700,338581050,12400,12400,12420,12400,145
|
|
20231123,140600,336782010,12400,12400,12400,12400,3
|
|
20231123,140500,336744810,12400,12400,12400,12400,56
|
|
20231123,140400,336050410,12400,12400,12400,12400,53
|
|
20231123,140300,335393210,12400,12410,12410,12400,116
|
|
20231123,140200,333954800,12400,12400,12400,12400,41
|
|
20231123,140100,333446400,12400,12400,12400,12400,3
|
|
20231123,140000,333409200,12400,12400,12400,12400,41
|
|
20231123,135900,332900800,12400,12400,12400,12400,41
|
|
20231123,135800,332392400,12400,12400,12400,12400,44
|
|
20231123,135700,331846800,12400,12400,12400,12400,40
|
|
20231123,135600,331350800,12400,12400,12400,12400,4
|
|
20231123,135500,331301200,12400,12410,12410,12400,41
|
|
20231123,135400,330792790,12400,12400,12400,12400,40
|
|
20231123,135300,330296790,12400,12400,12400,12400,44
|
|
20231123,135200,329751190,12400,12400,12400,12400,39
|
|
20231123,135100,329267590,12400,12400,12400,12400,42
|
|
20231123,135000,328746790,12400,12410,12410,12400,5
|
|
20231123,134900,328684780,12400,12400,12400,12400,41
|
|
20231123,134800,328176380,12400,12400,12400,12400,43
|
|
20231123,134700,327643180,12400,12400,12400,12400,42
|
|
20231123,134600,327122380,12400,12400,12400,12400,121
|
|
20231123,134500,325621980,12400,12400,12400,12400,249
|
|
20231123,134400,322534380,12400,12400,12400,12400,41
|
|
20231123,134300,322025980,12400,12400,12400,12400,83
|
|
20231123,134200,320996780,12400,12400,12400,12400,10
|
|
20231123,134100,320872780,12410,12410,12410,12410,32
|
|
20231123,134000,320475660,12410,12410,12410,12410,3
|
|
20231123,133900,320438430,12410,12410,12410,12410,40
|
|
20231123,133800,319942030,12410,12410,12410,12410,41
|
|
20231123,133700,319433220,12410,12410,12410,12410,43
|
|
20231123,133600,318899590,12410,12410,12410,12410,41
|
|
20231123,133500,318390780,12410,12410,12410,12410,3
|
|
20231123,133400,318353550,12400,12400,12400,12400,40
|
|
20231123,133300,317857550,12400,12400,12400,12400,96
|
|
20231123,133200,316667150,12400,12400,12400,12400,544
|
|
20231123,133100,309921550,12400,12400,12400,12400,56
|
|
20231123,133000,309227150,12400,12400,12400,12400,0
|
|
20231123,132900,309227150,12400,12400,12400,12400,546
|
|
20231123,132800,302456750,12400,12400,12400,12400,40
|
|
20231123,132700,301960750,12400,12400,12400,12400,43
|
|
20231123,132600,301427550,12400,12400,12400,12400,40
|
|
20231123,132500,300931550,12400,12400,12400,12400,0
|
|
20231123,132400,300931550,12400,12400,12400,12400,83
|
|
20231123,132300,299902350,12410,12410,12410,12400,50
|
|
20231123,132200,299282150,12410,12400,12410,12400,150
|
|
20231123,132100,297420670,12400,12400,12400,12400,41
|
|
20231123,132000,296912270,12400,12400,12400,12400,1
|
|
20231123,131900,296899870,12400,12400,12400,12400,122
|
|
20231123,131800,295387070,12400,12400,12400,12400,41
|
|
20231123,131700,294878670,12400,12400,12400,12400,41
|
|
20231123,131600,294370270,12400,12400,12400,12400,492
|
|
20231123,131500,288269470,12400,12400,12400,12400,1
|
|
20231123,131400,288257070,12400,12400,12400,12400,993
|
|
20231123,131300,275943870,12410,12410,12410,12410,1
|
|
20231123,131200,275931460,12410,12400,12410,12400,289
|
|
20231123,131100,272346080,12400,12400,12400,12400,213
|
|
20231123,131000,269704880,12400,12400,12400,12400,0
|
|
20231123,130900,269704880,12400,12380,12400,12380,381
|
|
20231123,130800,264984110,12380,12380,12380,12380,58
|
|
20231123,130700,264266070,12380,12380,12380,12380,41
|
|
20231123,130600,263758490,12380,12380,12380,12380,44
|
|
20231123,130500,263213770,12380,12380,12380,12380,5
|
|
20231123,130400,263151870,12390,12370,12390,12370,50
|
|
20231123,130300,262533310,12370,12370,12370,12370,43
|
|
20231123,130200,262001400,12370,12370,12370,12370,41
|
|
20231123,130100,261494230,12370,12370,12370,12370,41
|
|
20231123,130000,260987060,12370,12370,12370,12370,2
|
|
20231123,125900,260962320,12360,12360,12360,12360,40
|
|
20231123,125800,260467920,12360,12360,12360,12360,42
|
|
20231123,125700,259948800,12360,12360,12360,12360,42
|
|
20231123,125600,259429680,12360,12360,12360,12360,40
|
|
20231123,125500,258935280,12360,12360,12360,12360,2
|
|
20231123,125400,258910560,12360,12360,12360,12360,41
|
|
20231123,125300,258403800,12360,12360,12360,12360,84
|
|
20231123,125200,257365560,12360,12370,12370,12360,41
|
|
20231123,125100,256858700,12370,12370,12370,12370,0
|
|
20231123,125000,256858700,12370,12370,12370,12370,2
|
|
20231123,124900,256833960,12360,12360,12360,12360,40
|
|
20231123,124800,256339560,12360,12360,12360,12360,42
|
|
20231123,124700,255820440,12360,12360,12360,12360,51
|
|
20231123,124600,255190080,12360,12330,12360,12330,71
|
|
20231123,124500,254313750,12330,12330,12330,12330,2
|
|
20231123,124400,254289090,12330,12330,12330,12330,42
|
|
20231123,124300,253771230,12330,12330,12330,12330,40
|
|
20231123,124200,253278030,12330,12330,12330,12330,43
|
|
20231123,124100,252747840,12330,12330,12330,12330,40
|
|
20231123,124000,252254640,12330,12330,12330,12330,0
|
|
20231123,123900,252254640,12330,12330,12330,12330,44
|
|
20231123,123800,251712120,12330,12330,12330,12330,40
|
|
20231123,123700,251218920,12330,12340,12340,12330,693
|
|
20231123,123600,242669730,12340,12340,12340,12340,41
|
|
20231123,123500,242163790,12340,12340,12340,12340,1
|
|
20231123,123400,242151450,12340,12340,12340,12340,414
|
|
20231123,123300,237042690,12350,12350,12350,12350,388
|
|
20231123,123200,232250890,12350,12350,12350,12350,65
|
|
20231123,123100,231448140,12360,12370,12370,12360,1936
|
|
20231123,123000,207519000,12370,12370,12370,12370,2
|
|
20231123,122900,207494260,12360,12360,12360,12360,42
|
|
20231123,122800,206975140,12360,12360,12360,12360,41
|
|
20231123,122700,206468380,12360,12360,12360,12360,1881
|
|
20231123,122600,183219220,12360,12360,12360,12360,38
|
|
20231123,122500,182749540,12370,12370,12370,12370,5
|
|
20231123,122400,182687690,12360,12360,12370,12360,43
|
|
20231123,122300,182156190,12360,12370,12370,12360,42
|
|
20231123,122200,181637060,12360,12360,12360,12360,40
|
|
20231123,122100,181142660,12370,12370,12370,12370,1
|
|
20231123,122000,181130290,12400,12360,12400,12360,44
|
|
20231123,121900,180586290,12360,12360,12360,12360,1
|
|
20231123,121800,180573930,12340,12340,12340,12340,43
|
|
20231123,121700,180043310,12340,12340,12340,12340,341
|
|
20231123,121600,175835370,12340,12340,12340,12340,43
|
|
20231123,121500,175304750,12340,12340,12340,12340,40
|
|
20231123,121400,174811150,12340,12340,12340,12340,0
|
|
20231123,121300,174811150,12340,12340,12340,12340,43
|
|
20231123,121200,174280530,12340,12340,12340,12340,42
|
|
20231123,121100,173762250,12340,12340,12340,12340,40
|
|
20231123,121000,173268650,12340,12360,12360,12340,1512
|
|
20231123,120900,154593010,12360,12360,12360,12360,0
|
|
20231123,120800,154593010,12360,12360,12360,12360,42
|
|
20231123,120700,154073890,12360,12360,12360,12360,41
|
|
20231123,120600,153567130,12360,12360,12360,12360,81
|
|
20231123,120500,152565970,12360,12360,12360,12360,2
|
|
20231123,120400,152541250,12400,12400,12400,12400,2
|
|
20231123,120300,152516450,12360,12360,12360,12360,44
|
|
20231123,120200,151972610,12360,12360,12360,12360,40
|
|
20231123,120100,151478210,12360,12360,12360,12360,41
|
|
20231123,120000,150971450,12360,12360,12360,12360,42
|
|
20231123,115900,150452330,12360,12360,12360,12360,2
|
|
20231123,115800,150427610,12360,12360,12360,12360,41
|
|
20231123,115700,149920850,12360,12360,12360,12360,42
|
|
20231123,115600,149401730,12360,12360,12360,12360,81
|
|
20231123,115500,148400570,12360,12360,12360,12360,2
|
|
20231123,115400,148375850,12410,12410,12410,12410,10
|
|
20231123,115300,148251750,12370,12370,12370,12370,40
|
|
20231123,115200,147756950,12370,12370,12370,12370,72
|
|
20231123,115100,146866310,12370,12370,12370,12370,100
|
|
20231123,115000,145629310,12370,12370,12370,12370,3
|
|
20231123,114900,145592200,12370,12370,12370,12370,2
|
|
20231123,114800,145567460,12370,12370,12370,12370,41
|
|
20231123,114700,145060290,12370,12370,12370,12370,42
|
|
20231123,114600,144540750,12370,12370,12370,12370,41
|
|
20231123,114500,144033580,12370,12370,12370,12370,41
|
|
20231123,114400,143526410,12370,12370,12370,12370,2
|
|
20231123,114300,143501670,12370,12380,12380,12370,40
|
|
20231123,114200,143006750,12370,12370,12370,12370,42
|
|
20231123,114100,142487210,12370,12370,12370,12370,84
|
|
20231123,114000,141448130,12370,12370,12370,12370,0
|
|
20231123,113900,141448130,12370,12370,12370,12370,1
|
|
20231123,113800,141435760,12370,12370,12370,12370,40
|
|
20231123,113700,140940960,12370,12370,12370,12370,41
|
|
20231123,113600,140433790,12370,12370,12370,12370,43
|
|
20231123,113500,139901880,12370,12360,12370,12360,128
|
|
20231123,113400,138319600,12360,12360,12360,12360,2
|
|
20231123,113300,138294880,12370,12380,12380,12370,14
|
|
20231123,113200,138121690,12380,12360,12380,12360,7
|
|
20231123,113100,138035070,12360,12360,12360,12360,43
|
|
20231123,113000,137503590,12360,12360,12360,12360,39
|
|
20231123,112900,137021550,12360,12360,12360,12360,0
|
|
20231123,112800,137021550,12360,12360,12360,12360,83
|
|
20231123,112700,135995670,12360,12360,12360,12360,35
|
|
20231123,112600,135563070,12370,12370,12370,12370,8
|
|
20231123,112500,135464110,12370,12370,12370,12370,40
|
|
20231123,112400,134969310,12370,12370,12370,12370,1
|
|
20231123,112300,134956940,12360,12360,12360,12360,110
|
|
20231123,112200,133597340,12370,12370,12370,12370,14
|
|
20231123,112100,133424160,12380,12380,12380,12380,0
|
|
20231123,112000,133424160,12380,12370,12380,12370,42
|
|
20231123,111900,132904610,12370,12370,12370,12370,0
|
|
20231123,111800,132904610,12370,12370,12370,12370,43
|
|
20231123,111700,132372700,12370,12370,12370,12370,40
|
|
20231123,111600,131877900,12360,12360,12360,12360,40
|
|
20231123,111500,131383500,12360,12370,12370,12360,43
|
|
20231123,111400,130851690,12360,12360,12360,12360,1
|
|
20231123,111300,130839330,12360,12360,12360,12360,43
|
|
20231123,111200,130307850,12360,12360,12360,12360,81
|
|
20231123,111100,129306690,12360,12390,12410,12360,11
|
|
20231123,111000,129170340,12360,12360,12360,12360,42
|
|
20231123,110900,128651220,12360,12360,12360,12360,12
|
|
20231123,110800,128502900,12360,12360,12360,12360,41
|
|
20231123,110700,127996140,12360,12360,12360,12360,83
|
|
20231123,110600,126970260,12360,12370,12370,12360,2
|
|
20231123,110500,126945530,12360,12360,12360,12360,73
|
|
20231123,110400,126043250,12370,12370,12370,12370,0
|
|
20231123,110300,126043250,12370,12370,12370,12370,9
|
|
20231123,110200,125931920,12370,12370,12370,12370,43
|
|
20231123,110100,125400010,12360,12360,12360,12360,40
|
|
20231123,110000,124905610,12360,12360,12360,12360,46
|
|
20231123,105900,124337050,12360,12360,12360,12360,13
|
|
20231123,105800,124176370,12360,12360,12360,12360,40
|
|
20231123,105700,123681970,12360,12360,12360,12360,42
|
|
20231123,105600,123162850,12360,12360,12360,12360,42
|
|
20231123,105500,122643730,12360,12360,12360,12350,81
|
|
20231123,105400,121642960,12350,12350,12350,12350,2
|
|
20231123,105300,121618260,12400,12400,12400,12400,0
|
|
20231123,105200,121618260,12400,12360,12400,12360,141
|
|
20231123,105100,119871780,12360,12360,12360,12360,41
|
|
20231123,105000,119365020,12360,12360,12360,12360,41
|
|
20231123,104900,118858260,12360,12360,12360,12360,42
|
|
20231123,104800,118339140,12360,12360,12360,12360,50
|
|
20231123,104700,117721140,12360,12360,12360,12360,82
|
|
20231123,104600,116707620,12360,12360,12360,12360,43
|
|
20231123,104500,116176140,12380,12390,12390,12350,42
|
|
20231123,104400,115657370,12380,12360,12380,12360,5
|
|
20231123,104300,115595510,12390,12380,12390,12380,11
|
|
20231123,104200,115459320,12360,12360,12360,12360,42
|
|
20231123,104100,114940200,12360,12350,12360,12350,61
|
|
20231123,104000,114186290,12350,12360,12360,12350,147
|
|
20231123,103900,112370570,12360,12360,12360,12360,40
|
|
20231123,103800,111876170,12360,12360,12360,12360,6
|
|
20231123,103700,111802010,12360,12360,12360,12360,40
|
|
20231123,103600,111307610,12360,12360,12360,12360,43
|
|
20231123,103500,110776130,12360,12360,12360,12360,41
|
|
20231123,103400,110269370,12360,12360,12360,12360,40
|
|
20231123,103300,109774970,12360,12360,12360,12360,3
|
|
20231123,103200,109737890,12350,12350,12350,12350,41
|
|
20231123,103100,109231540,12350,12350,12350,12350,78
|
|
20231123,103000,108268240,12350,12360,12360,12350,5
|
|
20231123,102900,108206460,12360,12350,12360,12350,88
|
|
20231123,102800,107119590,12350,12360,12360,12350,4
|
|
20231123,102700,107070180,12360,12360,12360,12360,2
|
|
20231123,102600,107045460,12340,12350,12350,12340,61
|
|
20231123,102500,106292190,12350,12360,12390,12350,1262
|
|
20231123,102400,90665980,12360,12360,12360,12350,91
|
|
20231123,102300,89541530,12350,12350,12350,12350,2
|
|
20231123,102200,89516830,12360,12360,12360,12360,41
|
|
20231123,102100,89010070,12350,12360,12360,12350,129
|
|
20231123,102000,87416900,12350,12360,12360,12350,131
|
|
20231123,101900,85797860,12360,12360,12360,12360,41
|
|
20231123,101800,85291100,12360,12360,12360,12360,0
|
|
20231123,101700,85291100,12360,12370,12370,12360,44
|
|
20231123,101600,84747250,12360,12360,12360,12360,40
|
|
20231123,101500,84252850,12360,12360,12360,12360,85
|
|
20231123,101400,83202250,12360,12360,12360,12360,7
|
|
20231123,101300,83115730,12370,12370,12370,12370,0
|
|
20231123,101200,83115730,12370,12370,12370,12370,76
|
|
20231123,101100,82175610,12370,12370,12370,12370,37
|
|
20231123,101000,81717920,12380,12380,12380,12380,4
|
|
20231123,100900,81668400,12380,12380,12380,12380,83
|
|
20231123,100800,80640860,12380,12380,12380,12380,30
|
|
20231123,100700,80269460,12390,12390,12390,12390,15
|
|
20231123,100600,80083610,12390,12390,12390,12390,42
|
|
20231123,100500,79563230,12390,12390,12390,12390,0
|
|
20231123,100400,79563230,12390,12400,12400,12390,42
|
|
20231123,100300,79042450,12400,12400,12400,12400,1972
|
|
20231123,100200,54589650,12410,12410,12410,12410,100
|
|
20231123,100100,53348650,12400,12400,12400,12400,0
|
|
20231123,100000,53348650,12400,12400,12400,12400,0
|
|
20231123,095900,53348650,12400,12400,12400,12400,48
|
|
20231123,095800,52753450,12400,12400,12400,12400,28
|
|
20231123,095700,52406250,12390,12390,12390,12390,5
|
|
20231123,095600,52344300,12390,12390,12390,12390,44
|
|
20231123,095500,51799140,12380,12380,12380,12380,20
|
|
20231123,095400,51551540,12370,12370,12370,12370,10
|
|
20231123,095300,51427840,12360,12360,12360,12360,5
|
|
20231123,095200,51366040,12360,12360,12360,12360,10
|
|
20231123,095100,51242440,12360,12360,12360,12360,10
|
|
20231123,095000,51118840,12380,12380,12380,12380,3
|
|
20231123,094900,51081700,12380,12380,12380,12380,0
|
|
20231123,094800,51081700,12380,12370,12380,12370,256
|
|
20231123,094700,47914250,12370,12370,12370,12370,0
|
|
20231123,094600,47914250,12370,12370,12370,12370,3
|
|
20231123,094500,47877140,12370,12370,12370,12370,0
|
|
20231123,094400,47877140,12370,12370,12370,12370,1
|
|
20231123,094300,47864770,12370,12370,12370,12370,1
|
|
20231123,094200,47852400,12370,12370,12370,12370,1
|
|
20231123,094100,47840030,12330,12330,12330,12330,0
|
|
20231123,094000,47840030,12330,12330,12330,12330,0
|
|
20231123,093900,47840030,12330,12330,12330,12330,0
|
|
20231123,093800,47840030,12330,12330,12330,12330,1000
|
|
20231123,093700,35510030,12340,12340,12340,12340,120
|
|
20231123,093600,34029230,12340,12360,12360,12340,500
|
|
20231123,093500,27855790,12370,12370,12370,12370,5
|
|
20231123,093400,27793940,12360,12360,12360,12360,0
|
|
20231123,093300,27793940,12360,12360,12360,12360,0
|
|
20231123,093200,27793940,12360,12360,12360,12360,41
|
|
20231123,093100,27287180,12360,12360,12360,12360,14
|
|
20231123,093000,27114140,12360,12360,12360,12360,207
|
|
20231123,092900,24555620,12350,12350,12350,12350,0
|
|
20231123,092800,24555620,12350,12350,12350,12350,0
|
|
20231123,092700,24555620,12350,12350,12350,12350,7
|
|
20231123,092600,24469170,12360,12360,12360,12360,100
|
|
20231123,092500,23233170,12360,12360,12360,12360,1
|
|
20231123,092400,23220810,12360,12390,12390,12360,47
|
|
20231123,092300,22639390,12370,12370,12370,12370,0
|
|
20231123,092200,22639390,12370,12380,12380,12370,167
|
|
20231123,092100,20572730,12390,12370,12390,12370,10
|
|
20231123,092000,20448850,12370,12390,12390,12370,12
|
|
20231123,091900,20300190,12400,12410,12410,12400,132
|
|
20231123,091800,18663380,12400,12400,12400,12400,0
|
|
20231123,091700,18663380,12400,12400,12400,12400,0
|
|
20231123,091600,18663380,12400,12400,12400,12400,3
|
|
20231123,091500,18626180,12480,12480,12480,12480,0
|
|
20231123,091400,18626180,12480,12480,12480,12480,0
|
|
20231123,091300,18626180,12480,12480,12480,12480,0
|
|
20231123,091200,18626180,12480,12480,12480,12480,0
|
|
20231123,091100,18626180,12480,12480,12480,12480,0
|
|
20231123,091000,18626180,12480,12480,12480,12480,0
|
|
20231123,090900,18626180,12480,12480,12480,12480,0
|
|
20231123,090800,18626180,12480,12480,12480,12480,0
|
|
20231123,090700,18626180,12480,12440,12480,12440,100
|
|
20231123,090600,17380470,12400,12440,12440,12400,1202
|
|
20231123,090500,2475480,12430,12440,12440,12430,50
|
|
20231123,090400,1853630,12440,12440,12440,12440,3
|
|
20231123,090300,1816310,12440,12450,12450,12440,144
|
|
20231123,090200,24940,12470,12470,12470,12470,0
|
|
20231123,090100,24940,12470,12470,12470,12470,0
|
|
20231123,090000,24940,12470,12470,12470,12470,2
|