619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191600,268742360,12450,12450,12450,12450,207
|
|
20231128,191500,268742360,12450,12450,12450,12450,0
|
|
20231128,191400,268742360,12450,12450,12450,12450,0
|
|
20231128,191300,268742360,12450,12450,12450,12450,0
|
|
20231128,191200,268742360,12450,12450,12450,12450,0
|
|
20231128,191100,268742360,12450,12450,12450,12450,0
|
|
20231128,191000,268742360,12450,12450,12450,12450,0
|
|
20231128,190900,268742360,12450,12450,12450,12450,0
|
|
20231128,190800,268742360,12450,12450,12450,12450,0
|
|
20231128,190700,268742360,12450,12450,12450,12450,0
|
|
20231128,190600,268742360,12450,12450,12450,12450,0
|
|
20231128,190500,268742360,12450,12450,12450,12450,0
|
|
20231128,190400,268742360,12450,12450,12450,12450,0
|
|
20231128,190300,268742360,12450,12450,12450,12450,0
|
|
20231128,190200,268742360,12450,12450,12450,12450,0
|
|
20231128,190100,268742360,12450,12450,12450,12450,0
|
|
20231128,190000,268742360,12450,12450,12450,12450,0
|
|
20231128,185900,268742360,12450,12450,12450,12450,0
|
|
20231128,185800,268742360,12450,12450,12450,12450,0
|
|
20231128,185700,268742360,12450,12450,12450,12450,0
|
|
20231128,185600,268742360,12450,12450,12450,12450,0
|
|
20231128,185500,268742360,12450,12450,12450,12450,0
|
|
20231128,185400,268742360,12450,12450,12450,12450,0
|
|
20231128,185300,268742360,12450,12450,12450,12450,0
|
|
20231128,185200,268742360,12450,12450,12450,12450,0
|
|
20231128,185100,268742360,12450,12450,12450,12450,0
|
|
20231128,185000,268742360,12450,12450,12450,12450,0
|
|
20231128,184900,268742360,12450,12450,12450,12450,0
|
|
20231128,184800,268742360,12450,12450,12450,12450,0
|
|
20231128,184700,268742360,12450,12450,12450,12450,0
|
|
20231128,184600,268742360,12450,12450,12450,12450,207
|
|
20231128,184500,268742360,12450,12450,12450,12450,0
|
|
20231128,184400,268742360,12450,12450,12450,12450,0
|
|
20231128,184300,268742360,12450,12450,12450,12450,0
|
|
20231128,184200,268742360,12450,12450,12450,12450,0
|
|
20231128,184100,268742360,12450,12450,12450,12450,0
|
|
20231128,184000,268742360,12450,12450,12450,12450,0
|
|
20231128,183900,268742360,12450,12450,12450,12450,0
|
|
20231128,183800,268742360,12450,12450,12450,12450,0
|
|
20231128,183700,268742360,12450,12450,12450,12450,0
|
|
20231128,183600,268742360,12450,12450,12450,12450,0
|
|
20231128,183500,268742360,12450,12450,12450,12450,0
|
|
20231128,183400,268742360,12450,12450,12450,12450,0
|
|
20231128,183300,268742360,12450,12450,12450,12450,0
|
|
20231128,183200,268742360,12450,12450,12450,12450,0
|
|
20231128,183100,268742360,12450,12450,12450,12450,0
|
|
20231128,183000,268742360,12450,12450,12450,12450,0
|
|
20231128,182900,268742360,12450,12450,12450,12450,0
|
|
20231128,182800,268742360,12450,12450,12450,12450,0
|
|
20231128,182700,268742360,12450,12450,12450,12450,0
|
|
20231128,182600,268742360,12450,12450,12450,12450,0
|
|
20231128,182500,268742360,12450,12450,12450,12450,0
|
|
20231128,182400,268742360,12450,12450,12450,12450,0
|
|
20231128,182300,268742360,12450,12450,12450,12450,0
|
|
20231128,182200,268742360,12450,12450,12450,12450,0
|
|
20231128,182100,268742360,12450,12450,12450,12450,0
|
|
20231128,182000,268742360,12450,12450,12450,12450,0
|
|
20231128,181900,268742360,12450,12450,12450,12450,0
|
|
20231128,181800,268742360,12450,12450,12450,12450,0
|
|
20231128,181700,268742360,12450,12450,12450,12450,0
|
|
20231128,181600,268742360,12450,12450,12450,12450,207
|
|
20231128,181500,268742360,12450,12450,12450,12450,0
|
|
20231128,181400,268742360,12450,12450,12450,12450,0
|
|
20231128,181300,268742360,12450,12450,12450,12450,0
|
|
20231128,181200,268742360,12450,12450,12450,12450,0
|
|
20231128,181100,268742360,12450,12450,12450,12450,0
|
|
20231128,181000,268742360,12450,12450,12450,12450,0
|
|
20231128,180900,268742360,12450,12450,12450,12450,0
|
|
20231128,180800,268742360,12450,12450,12450,12450,0
|
|
20231128,180700,268742360,12450,12450,12450,12450,0
|
|
20231128,180600,268742360,12450,12450,12450,12450,0
|
|
20231128,180500,268742360,12450,12450,12450,12450,0
|
|
20231128,180400,268742360,12450,12450,12450,12450,0
|
|
20231128,180300,268742360,12450,12450,12450,12450,0
|
|
20231128,180200,268742360,12450,12450,12450,12450,0
|
|
20231128,180100,268742360,12450,12450,12450,12450,0
|
|
20231128,180000,268742360,12450,12450,12450,12450,0
|
|
20231128,175900,268742360,12450,12450,12450,12450,0
|
|
20231128,175800,268742360,12450,12450,12450,12450,0
|
|
20231128,175700,268742360,12450,12450,12450,12450,0
|
|
20231128,175600,268742360,12450,12450,12450,12450,0
|
|
20231128,175500,268742360,12450,12450,12450,12450,0
|
|
20231128,175400,268742360,12450,12450,12450,12450,0
|
|
20231128,175300,268742360,12450,12450,12450,12450,0
|
|
20231128,175200,268742360,12450,12450,12450,12450,0
|
|
20231128,175100,268742360,12450,12450,12450,12450,0
|
|
20231128,175000,268742360,12450,12450,12450,12450,0
|
|
20231128,174900,268742360,12450,12450,12450,12450,0
|
|
20231128,174800,268742360,12450,12450,12450,12450,0
|
|
20231128,174700,268742360,12450,12450,12450,12450,0
|
|
20231128,174600,268742360,12450,12450,12450,12450,207
|
|
20231128,174500,268742360,12450,12450,12450,12450,0
|
|
20231128,174400,268742360,12450,12450,12450,12450,0
|
|
20231128,174300,268742360,12450,12450,12450,12450,0
|
|
20231128,174200,268742360,12450,12450,12450,12450,0
|
|
20231128,174100,268742360,12450,12450,12450,12450,0
|
|
20231128,174000,268742360,12450,12450,12450,12450,0
|
|
20231128,173900,268742360,12450,12450,12450,12450,0
|
|
20231128,173800,268742360,12450,12450,12450,12450,0
|
|
20231128,173700,268742360,12450,12450,12450,12450,0
|
|
20231128,173600,268742360,12450,12450,12450,12450,0
|
|
20231128,173500,268742360,12450,12450,12450,12450,0
|
|
20231128,173400,268742360,12450,12450,12450,12450,0
|
|
20231128,173300,268742360,12450,12450,12450,12450,0
|
|
20231128,173200,268742360,12450,12450,12450,12450,0
|
|
20231128,173100,268742360,12450,12450,12450,12450,0
|
|
20231128,173000,268742360,12450,12450,12450,12450,0
|
|
20231128,172900,268742360,12450,12450,12450,12450,0
|
|
20231128,172800,268742360,12450,12450,12450,12450,0
|
|
20231128,172700,268742360,12450,12450,12450,12450,0
|
|
20231128,172600,268742360,12450,12450,12450,12450,0
|
|
20231128,172500,268742360,12450,12450,12450,12450,0
|
|
20231128,172400,268742360,12450,12450,12450,12450,0
|
|
20231128,172300,268742360,12450,12450,12450,12450,0
|
|
20231128,172200,268742360,12450,12450,12450,12450,0
|
|
20231128,172100,268742360,12450,12450,12450,12450,0
|
|
20231128,172000,268742360,12450,12450,12450,12450,0
|
|
20231128,171900,268742360,12450,12450,12450,12450,0
|
|
20231128,171800,268742360,12450,12450,12450,12450,0
|
|
20231128,171700,268742360,12450,12450,12450,12450,0
|
|
20231128,171600,268742360,12450,12450,12450,12450,207
|
|
20231128,171500,268742360,12450,12450,12450,12450,0
|
|
20231128,171400,268742360,12450,12450,12450,12450,0
|
|
20231128,171300,268742360,12450,12450,12450,12450,0
|
|
20231128,171200,268742360,12450,12450,12450,12450,0
|
|
20231128,171100,268742360,12450,12450,12450,12450,0
|
|
20231128,171000,268742360,12450,12450,12450,12450,0
|
|
20231128,170900,268742360,12450,12450,12450,12450,0
|
|
20231128,170800,268742360,12450,12450,12450,12450,0
|
|
20231128,170700,268742360,12450,12450,12450,12450,0
|
|
20231128,170600,268742360,12450,12450,12450,12450,0
|
|
20231128,170500,268742360,12450,12450,12450,12450,0
|
|
20231128,170400,268742360,12450,12450,12450,12450,0
|
|
20231128,170300,268742360,12450,12450,12450,12450,0
|
|
20231128,170200,268742360,12450,12450,12450,12450,0
|
|
20231128,170100,268742360,12450,12450,12450,12450,0
|
|
20231128,170000,268742360,12450,12450,12450,12450,0
|
|
20231128,165900,268742360,12450,12450,12450,12450,0
|
|
20231128,165800,268742360,12450,12450,12450,12450,0
|
|
20231128,165700,268742360,12450,12450,12450,12450,0
|
|
20231128,165600,268742360,12450,12450,12450,12450,0
|
|
20231128,165500,268742360,12450,12450,12450,12450,0
|
|
20231128,165400,268742360,12450,12450,12450,12450,0
|
|
20231128,165300,268742360,12450,12450,12450,12450,0
|
|
20231128,165200,268742360,12450,12450,12450,12450,0
|
|
20231128,165100,268742360,12450,12450,12450,12450,0
|
|
20231128,165000,268742360,12450,12450,12450,12450,0
|
|
20231128,164900,268742360,12450,12450,12450,12450,0
|
|
20231128,164800,268742360,12450,12450,12450,12450,0
|
|
20231128,164700,268742360,12450,12450,12450,12450,0
|
|
20231128,164600,268742360,12450,12450,12450,12450,207
|
|
20231128,164500,268742360,12450,12450,12450,12450,0
|
|
20231128,164400,268742360,12450,12450,12450,12450,0
|
|
20231128,164300,268742360,12450,12450,12450,12450,0
|
|
20231128,164200,268742360,12450,12450,12450,12450,0
|
|
20231128,164100,268742360,12450,12450,12450,12450,0
|
|
20231128,164000,268742360,12450,12450,12450,12450,0
|
|
20231128,163900,268742360,12450,12450,12450,12450,0
|
|
20231128,163800,268742360,12450,12450,12450,12450,0
|
|
20231128,163700,268742360,12450,12450,12450,12450,0
|
|
20231128,163600,268742360,12450,12450,12450,12450,0
|
|
20231128,163500,268742360,12450,12450,12450,12450,0
|
|
20231128,163400,268742360,12450,12450,12450,12450,0
|
|
20231128,163300,268742360,12450,12450,12450,12450,0
|
|
20231128,163200,268742360,12450,12450,12450,12450,0
|
|
20231128,163100,268742360,12450,12450,12450,12450,0
|
|
20231128,163000,268742360,12450,12450,12450,12450,0
|
|
20231128,162900,268742360,12450,12450,12450,12450,0
|
|
20231128,162800,268742360,12450,12450,12450,12450,0
|
|
20231128,162700,268742360,12450,12450,12450,12450,0
|
|
20231128,162600,268742360,12450,12450,12450,12450,0
|
|
20231128,162500,268742360,12450,12450,12450,12450,0
|
|
20231128,162400,268742360,12450,12450,12450,12450,0
|
|
20231128,162300,268742360,12450,12450,12450,12450,0
|
|
20231128,162200,268742360,12450,12450,12450,12450,0
|
|
20231128,162100,268742360,12450,12450,12450,12450,0
|
|
20231128,162000,268742360,12450,12450,12450,12450,0
|
|
20231128,161900,268742360,12450,12450,12450,12450,0
|
|
20231128,161800,268742360,12450,12450,12450,12450,0
|
|
20231128,161700,268742360,12450,12450,12450,12450,0
|
|
20231128,161600,268742360,12450,12450,12450,12450,207
|
|
20231128,161500,268742360,12450,12450,12450,12450,0
|
|
20231128,161400,268742360,12450,12450,12450,12450,0
|
|
20231128,161300,268742360,12450,12450,12450,12450,0
|
|
20231128,161200,268742360,12450,12450,12450,12450,0
|
|
20231128,161100,268742360,12450,12450,12450,12450,0
|
|
20231128,161000,268742360,12450,12450,12450,12450,0
|
|
20231128,160900,268742360,12450,12450,12450,12450,0
|
|
20231128,160800,268742360,12450,12450,12450,12450,0
|
|
20231128,160700,268742360,12450,12450,12450,12450,0
|
|
20231128,160600,268742360,12450,12450,12450,12450,0
|
|
20231128,160500,268742360,12450,12450,12450,12450,0
|
|
20231128,160400,268742360,12450,12450,12450,12450,0
|
|
20231128,160300,268742360,12450,12450,12450,12450,0
|
|
20231128,160200,268742360,12450,12450,12450,12450,0
|
|
20231128,160100,268742360,12450,12450,12450,12450,0
|
|
20231128,160000,268742360,12450,12450,12450,12450,0
|
|
20231128,155900,268742360,12450,12450,12450,12450,0
|
|
20231128,155800,268742360,12450,12450,12450,12450,0
|
|
20231128,155700,268742360,12450,12450,12450,12450,0
|
|
20231128,155600,268742360,12450,12450,12450,12450,0
|
|
20231128,155500,268742360,12450,12450,12450,12450,0
|
|
20231128,155400,268742360,12450,12450,12450,12450,0
|
|
20231128,155300,268742360,12450,12450,12450,12450,0
|
|
20231128,155200,268742360,12450,12450,12450,12450,0
|
|
20231128,155100,268742360,12450,12450,12450,12450,0
|
|
20231128,155000,268742360,12450,12450,12450,12450,0
|
|
20231128,154900,268742360,12450,12450,12450,12450,0
|
|
20231128,154800,268742360,12450,12450,12450,12450,0
|
|
20231128,154700,268742360,12450,12450,12450,12450,0
|
|
20231128,154600,268742360,12450,12450,12450,12450,207
|
|
20231128,154500,268742360,12450,12450,12450,12450,0
|
|
20231128,154400,268742360,12450,12450,12450,12450,0
|
|
20231128,154300,268742360,12450,12450,12450,12450,0
|
|
20231128,154200,268742360,12450,12450,12450,12450,0
|
|
20231128,154100,268742360,12450,12450,12450,12450,0
|
|
20231128,154000,268742360,12450,12450,12450,12450,0
|
|
20231128,153900,268742360,12450,12450,12450,12450,0
|
|
20231128,153800,268742360,12450,12450,12450,12450,0
|
|
20231128,153700,268742360,12450,12450,12450,12450,0
|
|
20231128,153600,268742360,12450,12450,12450,12450,0
|
|
20231128,153500,268742360,12450,12450,12450,12450,0
|
|
20231128,153400,268742360,12450,12450,12450,12450,0
|
|
20231128,153300,268742360,12450,12450,12450,12450,0
|
|
20231128,153200,268742360,12450,12450,12450,12450,0
|
|
20231128,153100,268742360,12450,12450,12450,12450,0
|
|
20231128,153000,268742360,12450,12450,12450,12450,207
|
|
20231128,152900,266165210,12420,12420,12420,12420,0
|
|
20231128,152800,266165210,12420,12420,12420,12420,0
|
|
20231128,152700,266165210,12420,12420,12420,12420,0
|
|
20231128,152600,266165210,12420,12420,12420,12420,0
|
|
20231128,152500,266165210,12420,12420,12420,12420,0
|
|
20231128,152400,266165210,12420,12420,12420,12420,0
|
|
20231128,152300,266165210,12420,12420,12420,12420,0
|
|
20231128,152200,266165210,12420,12420,12420,12420,0
|
|
20231128,152100,266165210,12420,12420,12420,12420,0
|
|
20231128,152000,266165210,12420,12420,12420,12420,0
|
|
20231128,151900,266165210,12420,12410,12420,12410,340
|
|
20231128,151800,261943860,12400,12400,12400,12400,0
|
|
20231128,151700,261943860,12400,12400,12400,12400,0
|
|
20231128,151600,261943860,12400,12400,12400,12400,145
|
|
20231128,151500,260145860,12400,12400,12400,12400,11
|
|
20231128,151400,260009460,12400,12400,12400,12400,15
|
|
20231128,151300,259823460,12400,12400,12400,12400,11
|
|
20231128,151200,259687060,12410,12400,12410,12400,107
|
|
20231128,151100,258360220,12400,12410,12410,12400,12
|
|
20231128,151000,258211410,12400,12410,12410,12400,16
|
|
20231128,150900,258012990,12400,12400,12400,12400,15
|
|
20231128,150800,257826990,12400,12400,12400,12400,10
|
|
20231128,150700,257702990,12400,12400,12410,12400,19
|
|
20231128,150600,257467370,12400,12400,12400,12400,10
|
|
20231128,150500,257343370,12400,12400,12410,12400,111
|
|
20231128,150400,255965970,12400,12400,12400,12400,35
|
|
20231128,150300,255531970,12400,12400,12400,12400,11
|
|
20231128,150200,255395570,12400,12400,12400,12400,616
|
|
20231128,150100,247757170,12400,12400,12400,12400,10
|
|
20231128,150000,247633170,12400,12400,12410,12400,71
|
|
20231128,145900,246752270,12400,12400,12400,12400,14
|
|
20231128,145800,246578670,12400,12400,12400,12400,20
|
|
20231128,145700,246330670,12400,12400,12400,12400,19
|
|
20231128,145600,246095070,12400,12400,12410,12400,15
|
|
20231128,145500,245909030,12400,12400,12400,12400,21
|
|
20231128,145400,245648630,12400,12400,12400,12400,14
|
|
20231128,145300,245475030,12400,12400,12400,12400,13
|
|
20231128,145200,245313830,12400,12400,12400,12400,20
|
|
20231128,145100,245065830,12400,12390,12400,12390,17
|
|
20231128,145000,244855130,12390,12390,12390,12390,18
|
|
20231128,144900,244632110,12390,12390,12390,12390,13
|
|
20231128,144800,244471040,12390,12390,12390,12390,23
|
|
20231128,144700,244186070,12390,12390,12390,12390,13
|
|
20231128,144600,244025000,12390,12390,12390,12390,14
|
|
20231128,144500,243851540,12390,12390,12390,12390,21
|
|
20231128,144400,243591350,12390,12390,12390,12390,19
|
|
20231128,144300,243355940,12390,12390,12390,12390,19
|
|
20231128,144200,243120530,12390,12400,12400,12390,103
|
|
20231128,144100,241843470,12400,12400,12400,12400,17
|
|
20231128,144000,241632670,12400,12390,12400,12390,57
|
|
20231128,143900,240926000,12390,12400,12400,12390,77
|
|
20231128,143800,239971260,12400,12400,12400,12400,22
|
|
20231128,143700,239698460,12400,12390,12400,12390,14
|
|
20231128,143600,239524930,12390,12390,12390,12390,19
|
|
20231128,143500,239289520,12390,12390,12390,12390,17
|
|
20231128,143400,239078890,12390,12390,12410,12390,14
|
|
20231128,143300,238905410,12390,12390,12390,12390,19
|
|
20231128,143200,238670000,12390,12390,12390,12390,68
|
|
20231128,143100,237827480,12390,12390,12410,12390,23
|
|
20231128,143000,237542490,12390,12390,12390,12390,13
|
|
20231128,142900,237381420,12390,12390,12400,12390,18
|
|
20231128,142800,237158360,12390,12390,12400,12390,29
|
|
20231128,142700,236798950,12390,12390,12390,12390,14
|
|
20231128,142600,236625490,12390,12390,12390,12390,18
|
|
20231128,142500,236402470,12390,12390,12390,12390,17
|
|
20231128,142400,236191840,12390,12390,12390,12390,19
|
|
20231128,142300,235956430,12390,12390,12390,12390,13
|
|
20231128,142200,235795360,12390,12390,12390,12390,13
|
|
20231128,142100,235634290,12390,12390,12390,12390,23
|
|
20231128,142000,235349320,12390,12390,12390,12390,14
|
|
20231128,141900,235175860,12390,12390,12390,12390,19
|
|
20231128,141800,234940450,12390,12390,12400,12390,22
|
|
20231128,141700,234667820,12390,12390,12390,12390,18
|
|
20231128,141600,234444800,12390,12390,12390,12390,14
|
|
20231128,141500,234271340,12390,12390,12390,12390,16
|
|
20231128,141400,234073100,12390,12390,12410,12390,21
|
|
20231128,141300,233812890,12390,12390,12390,12390,13
|
|
20231128,141200,233651820,12390,12390,12400,12390,22
|
|
20231128,141100,233379180,12400,12400,12400,12400,13
|
|
20231128,141000,233217980,12400,12400,12400,12400,129
|
|
20231128,140900,231618380,12400,12400,12400,12400,19
|
|
20231128,140800,231382780,12400,12400,12400,12400,21
|
|
20231128,140700,231122380,12400,12400,12400,12400,18
|
|
20231128,140600,230899180,12400,12400,12420,12400,44
|
|
20231128,140500,230352920,12400,12400,12400,12400,19
|
|
20231128,140400,230117320,12400,12400,12400,12400,17
|
|
20231128,140300,229906520,12400,12400,12400,12400,13
|
|
20231128,140200,229745320,12400,12400,12400,12400,24
|
|
20231128,140100,229447720,12400,12400,12400,12400,17
|
|
20231128,140000,229236920,12400,12400,12420,12400,17
|
|
20231128,135900,229026100,12400,12400,12400,12400,14
|
|
20231128,135800,228852500,12400,12400,12400,12400,14
|
|
20231128,135700,228678900,12400,12400,12400,12400,16
|
|
20231128,135600,228480500,12400,12400,12400,12400,10
|
|
20231128,135500,228356500,12400,12400,12400,12400,16
|
|
20231128,135400,228158100,12400,12400,12400,12400,10
|
|
20231128,135300,228034100,12400,12400,12400,12400,16
|
|
20231128,135200,227835700,12400,12400,12400,12400,15
|
|
20231128,135100,227649700,12400,12400,12400,12400,11
|
|
20231128,135000,227513300,12400,12400,12400,12400,16
|
|
20231128,134900,227314900,12400,12400,12400,12400,11
|
|
20231128,134800,227178500,12400,12400,12400,12400,14
|
|
20231128,134700,227004900,12400,12400,12400,12400,11
|
|
20231128,134600,226868500,12400,12400,12400,12400,11
|
|
20231128,134500,226732100,12400,12400,12400,12390,16
|
|
20231128,134400,226533780,12400,12400,12400,12400,10
|
|
20231128,134300,226409780,12400,12400,12400,12400,17
|
|
20231128,134200,226198980,12400,12390,12400,12390,185
|
|
20231128,134100,223905080,12400,12390,12400,12390,18
|
|
20231128,134000,223682040,12390,12390,12390,12390,11
|
|
20231128,133900,223545750,12390,12390,12390,12390,10
|
|
20231128,133800,223421850,12390,12390,12390,12390,15
|
|
20231128,133700,223236000,12390,12390,12390,12390,10
|
|
20231128,133600,223112100,12390,12400,12400,12390,175
|
|
20231128,133500,220942220,12400,12400,12420,12400,11
|
|
20231128,133400,220805800,12400,12400,12400,12400,11
|
|
20231128,133300,220669400,12400,12400,12400,12400,15
|
|
20231128,133200,220483400,12400,12400,12400,12400,21
|
|
20231128,133100,220223000,12400,12400,12400,12400,16
|
|
20231128,133000,220024600,12400,12390,12400,12390,26
|
|
20231128,132900,219702310,12390,12390,12390,12390,14
|
|
20231128,132800,219528850,12390,12390,12390,12390,111
|
|
20231128,132700,218153560,12390,12390,12390,12390,50
|
|
20231128,132600,217534060,12390,12390,12400,12390,28
|
|
20231128,132500,217187090,12390,12390,12390,12390,10
|
|
20231128,132400,217063190,12390,12390,12390,12390,16
|
|
20231128,132300,216864950,12390,12390,12390,12390,11
|
|
20231128,132200,216728660,12390,12390,12390,12390,16
|
|
20231128,132100,216530420,12390,12390,12390,12390,45
|
|
20231128,132000,215972870,12400,12390,12400,12390,26
|
|
20231128,131900,215650530,12390,12390,12390,12390,15
|
|
20231128,131800,215464680,12390,12390,12390,12390,10
|
|
20231128,131700,215340780,12390,12390,12400,12390,17
|
|
20231128,131600,215130140,12390,12390,12390,12390,10
|
|
20231128,131500,215006240,12390,12390,12390,12390,11
|
|
20231128,131400,214869950,12390,12390,12390,12390,25
|
|
20231128,131300,214560200,12390,12390,12390,12390,11
|
|
20231128,131200,214423910,12390,12390,12390,12390,15
|
|
20231128,131100,214238060,12390,12390,12390,12390,12
|
|
20231128,131000,214089380,12390,12390,12390,12390,14
|
|
20231128,130900,213915920,12390,12390,12390,12390,11
|
|
20231128,130800,213779630,12400,12390,12400,12390,90
|
|
20231128,130700,212663750,12390,12390,12390,12390,17
|
|
20231128,130600,212453120,12390,12390,12390,12390,10
|
|
20231128,130500,212329220,12390,12390,12390,12390,16
|
|
20231128,130400,212130980,12390,12390,12390,12390,11
|
|
20231128,130300,211994690,12390,12390,12390,12390,10
|
|
20231128,130200,211870790,12390,12390,12390,12390,16
|
|
20231128,130100,211672550,12390,12390,12390,12390,11
|
|
20231128,130000,211536260,12390,12390,12390,12390,23
|
|
20231128,125900,211251290,12390,12390,12390,12390,20
|
|
20231128,125800,211003490,12390,12390,12390,12390,17
|
|
20231128,125700,210792860,12390,12390,12390,12390,104
|
|
20231128,125600,209504300,12390,12390,12390,12390,11
|
|
20231128,125500,209368010,12390,12390,12390,12390,15
|
|
20231128,125400,209182160,12390,12390,12390,12390,11
|
|
20231128,125300,209045870,12390,12390,12390,12390,15
|
|
20231128,125200,208860020,12390,12390,12390,12390,11
|
|
20231128,125100,208723730,12390,12390,12390,12390,11
|
|
20231128,125000,208587440,12390,12390,12390,12390,15
|
|
20231128,124900,208401590,12390,12390,12390,12390,536
|
|
20231128,124800,201760550,12390,12390,12390,12390,18
|
|
20231128,124700,201537530,12390,12390,12390,12390,10
|
|
20231128,124600,201413630,12390,12390,12400,12390,18
|
|
20231128,124500,201190590,12390,12390,12390,12390,11
|
|
20231128,124400,201054300,12390,12390,12390,12390,10
|
|
20231128,124300,200930400,12390,12390,12390,12390,16
|
|
20231128,124200,200732160,12390,12390,12390,12390,10
|
|
20231128,124100,200608260,12390,12390,12390,12390,16
|
|
20231128,124000,200410020,12390,12390,12390,12390,10
|
|
20231128,123900,200286120,12390,12400,12400,12390,12
|
|
20231128,123800,200137430,12390,12390,12390,12390,16
|
|
20231128,123700,199939190,12390,12390,12390,12390,11
|
|
20231128,123600,199802900,12390,12390,12390,12390,15
|
|
20231128,123500,199617050,12390,12400,12400,12390,12
|
|
20231128,123400,199468360,12390,12390,12390,12390,15
|
|
20231128,123300,199282510,12390,12400,12400,12390,11
|
|
20231128,123200,199146170,12400,12390,12400,12390,10
|
|
20231128,123100,199022220,12390,12390,12390,12390,16
|
|
20231128,123000,198823980,12390,12390,12390,12390,10
|
|
20231128,122900,198700080,12390,12390,12400,12390,44
|
|
20231128,122800,198154650,12390,12390,12390,12390,29
|
|
20231128,122700,197795340,12390,12400,12400,12390,2015
|
|
20231128,122600,172810430,12400,12400,12400,12400,12
|
|
20231128,122500,172661630,12400,12400,12400,12400,10
|
|
20231128,122400,172537630,12400,12400,12400,12400,17
|
|
20231128,122300,172326830,12420,12400,12420,12400,36
|
|
20231128,122200,171879940,12400,12400,12410,12400,17
|
|
20231128,122100,171669130,12410,12410,12410,12410,206
|
|
20231128,122000,169112670,12410,12410,12410,12410,11
|
|
20231128,121900,168976160,12410,12410,12410,12410,16
|
|
20231128,121800,168777600,12410,12410,12410,12410,11
|
|
20231128,121700,168641090,12410,12410,12410,12410,14
|
|
20231128,121600,168467350,12410,12420,12420,12410,17
|
|
20231128,121500,168256330,12410,12410,12410,12410,15
|
|
20231128,121400,168070180,12410,12410,12410,12410,11
|
|
20231128,121300,167933670,12410,12410,12410,12410,10
|
|
20231128,121200,167809570,12410,12410,12410,12410,16
|
|
20231128,121100,167611010,12410,12410,12410,12410,20
|
|
20231128,121000,167362810,12410,12410,12410,12410,17
|
|
20231128,120900,167151840,12410,12410,12410,12410,10
|
|
20231128,120800,167027740,12410,12410,12410,12410,31
|
|
20231128,120700,166643030,12410,12410,12410,12410,15
|
|
20231128,120600,166456880,12410,12410,12410,12410,11
|
|
20231128,120500,166320370,12410,12400,12410,12400,16
|
|
20231128,120400,166121920,12400,12400,12400,12400,10
|
|
20231128,120300,165997920,12400,12400,12400,12400,16
|
|
20231128,120200,165799520,12400,12400,12400,12400,10
|
|
20231128,120100,165675520,12400,12400,12410,12400,46
|
|
20231128,120000,165104780,12390,12390,12390,12390,16
|
|
20231128,115900,164906540,12390,12390,12390,12390,11
|
|
20231128,115800,164770250,12390,12390,12390,12390,14
|
|
20231128,115700,164596790,12400,12390,12400,12390,19
|
|
20231128,115600,164361300,12390,12390,12390,12390,11
|
|
20231128,115500,164225010,12390,12390,12390,12390,16
|
|
20231128,115400,164026770,12390,12390,12390,12390,10
|
|
20231128,115300,163902870,12390,12390,12400,12390,17
|
|
20231128,115200,163692230,12390,12390,12390,12390,10
|
|
20231128,115100,163568330,12390,12390,12390,12390,17
|
|
20231128,115000,163357700,12390,12390,12390,12390,11
|
|
20231128,114900,163221410,12390,12390,12390,12390,11
|
|
20231128,114800,163085120,12390,12390,12390,12390,15
|
|
20231128,114700,162899270,12390,12390,12390,12390,10
|
|
20231128,114600,162775370,12390,12400,12400,12390,17
|
|
20231128,114500,162564690,12400,12400,12400,12400,10
|
|
20231128,114400,162440690,12400,12410,12410,12400,11
|
|
20231128,114300,162304280,12400,12400,12400,12400,15
|
|
20231128,114200,162118280,12420,12410,12420,12390,41
|
|
20231128,114100,161609410,12390,12390,12390,12390,16
|
|
20231128,114000,161411170,12390,12380,12390,12380,11
|
|
20231128,113900,161274950,12380,12380,12380,12380,14
|
|
20231128,113800,161101630,12380,12380,12380,12380,11
|
|
20231128,113700,160965450,12380,12380,12380,12380,10
|
|
20231128,113600,160841650,12380,12380,12380,12380,41
|
|
20231128,113500,160334070,12380,12380,12380,12380,10
|
|
20231128,113400,160210270,12380,12380,12380,12380,16
|
|
20231128,113300,160012190,12380,12390,12390,12380,110
|
|
20231128,113200,158650380,12380,12390,12390,12380,66
|
|
20231128,113100,157833280,12390,12400,12400,12380,440
|
|
20231128,113000,152382320,12390,12390,12390,12390,11
|
|
20231128,112900,152246030,12390,12390,12420,12390,16
|
|
20231128,112800,152047760,12390,12400,12400,12390,10
|
|
20231128,112700,151923770,12400,12400,12400,12390,17
|
|
20231128,112600,151713040,12400,12390,12400,12390,16
|
|
20231128,112500,151514740,12390,12390,12390,12390,11
|
|
20231128,112400,151378450,12390,12390,12390,12390,15
|
|
20231128,112300,151192600,12390,12390,12390,12390,23
|
|
20231128,112200,150907630,12390,12390,12390,12390,15
|
|
20231128,112100,150721780,12390,12390,12390,12390,12
|
|
20231128,112000,150573100,12390,12390,12390,12390,14
|
|
20231128,111900,150399640,12400,12390,12400,12390,16
|
|
20231128,111800,150201380,12390,12390,12390,12390,10
|
|
20231128,111700,150077480,12390,12400,12400,12390,19
|
|
20231128,111600,149842040,12390,12390,12390,12390,10
|
|
20231128,111500,149718140,12390,12390,12400,12390,16
|
|
20231128,111400,149519800,12390,12390,12390,12390,10
|
|
20231128,111300,149395900,12390,12390,12390,12390,11
|
|
20231128,111200,149259610,12390,12390,12390,12390,15
|
|
20231128,111100,149073760,12390,12390,12390,12390,12
|
|
20231128,111000,148925080,12390,12390,12390,12390,15
|
|
20231128,110900,148739230,12390,12390,12390,12390,10
|
|
20231128,110800,148615330,12380,12390,12390,12380,257
|
|
20231128,110700,145431160,12390,12390,12390,12390,10
|
|
20231128,110600,145307260,12390,12390,12390,12390,11
|
|
20231128,110500,145170970,12390,12390,12390,12390,15
|
|
20231128,110400,144985120,12390,12390,12390,12390,11
|
|
20231128,110300,144848830,12390,12390,12390,12390,15
|
|
20231128,110200,144662980,12390,12390,12390,12390,11
|
|
20231128,110100,144526690,12390,12390,12390,12390,11
|
|
20231128,110000,144390400,12390,12390,12390,12390,16
|
|
20231128,105900,144192160,12390,12380,12390,12380,935
|
|
20231128,105800,132612570,12380,12390,12390,12380,224
|
|
20231128,105700,129837320,12390,12390,12390,12390,10
|
|
20231128,105600,129713420,12390,12400,12400,12390,16
|
|
20231128,105500,129515100,12400,12400,12440,12400,130
|
|
20231128,105400,127902040,12390,12390,12390,12390,11
|
|
20231128,105300,127765750,12390,12390,12390,12390,15
|
|
20231128,105200,127579900,12390,12390,12390,12390,11
|
|
20231128,105100,127443610,12390,12390,12400,12390,117
|
|
20231128,105000,125993970,12390,12400,12400,12390,12
|
|
20231128,104900,125845270,12400,12400,12400,12400,56
|
|
20231128,104800,125150870,12400,12400,12400,12400,17
|
|
20231128,104700,124940070,12400,12400,12400,12400,12
|
|
20231128,104600,124791270,12400,12400,12400,12400,15
|
|
20231128,104500,124605270,12400,12400,12400,12400,11
|
|
20231128,104400,124468870,12400,12410,12410,12400,288
|
|
20231128,104300,120897580,12410,12410,12410,12410,11
|
|
20231128,104200,120761070,12410,12410,12410,12410,169
|
|
20231128,104100,118663780,12410,12410,12410,12410,16
|
|
20231128,104000,118465220,12410,12410,12410,12410,10
|
|
20231128,103900,118341120,12410,12410,12410,12410,17
|
|
20231128,103800,118130150,12410,12410,12410,12410,10
|
|
20231128,103700,118006050,12410,12410,12410,12410,15
|
|
20231128,103600,117819900,12410,12410,12410,12410,11
|
|
20231128,103500,117683390,12410,12410,12410,12410,11
|
|
20231128,103400,117546880,12410,12420,12420,12410,15
|
|
20231128,103300,117360650,12420,12420,12430,12420,111
|
|
20231128,103200,115981980,12420,12420,12420,12420,16
|
|
20231128,103100,115783260,12410,12430,12450,12410,133
|
|
20231128,103000,114128990,12410,12410,12410,12410,10
|
|
20231128,102900,114004890,12410,12410,12410,12410,17
|
|
20231128,102800,113793920,12410,12410,12410,12410,11
|
|
20231128,102700,113657410,12410,12410,12410,12410,14
|
|
20231128,102600,113483670,12410,12410,12410,12410,12
|
|
20231128,102500,113334750,12410,12410,12410,12410,15
|
|
20231128,102400,113148600,12410,12410,12410,12410,11
|
|
20231128,102300,113012090,12410,12410,12410,12410,10
|
|
20231128,102200,112887990,12410,12410,12410,12410,16
|
|
20231128,102100,112689430,12410,12410,12410,12410,10
|
|
20231128,102000,112565330,12410,12410,12410,12410,17
|
|
20231128,101900,112354360,12410,12410,12410,12410,12
|
|
20231128,101800,112205440,12410,12410,12410,12410,12
|
|
20231128,101700,112056520,12410,12410,12410,12410,14
|
|
20231128,101600,111882780,12410,12410,12410,12410,12
|
|
20231128,101500,111733860,12410,12400,12410,12400,15
|
|
20231128,101400,111547760,12400,12410,12410,12400,11
|
|
20231128,101300,111411260,12400,12400,12400,12400,16
|
|
20231128,101200,111212860,12400,12400,12400,12400,10
|
|
20231128,101100,111088860,12400,12400,12400,12400,10
|
|
20231128,101000,110964860,12400,12400,12400,12400,17
|
|
20231128,100900,110754060,12400,12400,12400,12400,11
|
|
20231128,100800,110617660,12400,12400,12400,12400,14
|
|
20231128,100700,110444060,12390,12390,12390,12390,11
|
|
20231128,100600,110307770,12390,12390,12390,12390,11
|
|
20231128,100500,110171480,12390,12390,12390,12390,16
|
|
20231128,100400,109973240,12390,12390,12400,12390,10
|
|
20231128,100300,109849320,12390,12390,12400,12390,126
|
|
20231128,100200,108288170,12390,12400,12400,12390,30
|
|
20231128,100100,107916270,12390,12410,12430,12390,3050
|
|
20231128,100000,70088280,12410,12410,12430,12410,12
|
|
20231128,095900,69939340,12410,12410,12410,12410,615
|
|
20231128,095800,62307190,12410,12410,12410,12410,14
|
|
20231128,095700,62133450,12410,12410,12410,12410,211
|
|
20231128,095600,59514940,12410,12410,12410,12410,21
|
|
20231128,095500,59254330,12410,12410,12410,12410,11
|
|
20231128,095400,59117820,12410,12410,12420,12410,10
|
|
20231128,095300,58993710,12410,12410,12420,12410,16
|
|
20231128,095200,58795050,12420,12420,12420,12420,202
|
|
20231128,095100,56286210,12420,12420,12420,12420,17
|
|
20231128,095000,56075070,12420,12420,12420,12420,11
|
|
20231128,094900,55938450,12420,12430,12430,12420,14
|
|
20231128,094800,55764470,12420,12430,12430,12420,111
|
|
20231128,094700,54384850,12430,12430,12440,12430,120
|
|
20231128,094600,52893150,12420,12420,12420,12420,10
|
|
20231128,094500,52768950,12420,12420,12420,12420,0
|
|
20231128,094400,52768950,12420,12430,12430,12420,231
|
|
20231128,094300,49897960,12430,12430,12430,12430,100
|
|
20231128,094200,48654960,12430,12430,12430,12430,0
|
|
20231128,094100,48654960,12430,12430,12430,12430,0
|
|
20231128,094000,48654960,12430,12430,12430,12430,10
|
|
20231128,093900,48530660,12420,12420,12420,12420,15
|
|
20231128,093800,48344360,12420,12420,12420,12420,5
|
|
20231128,093700,48282260,12420,12420,12420,12410,305
|
|
20231128,093600,44495160,12410,12410,12410,12410,0
|
|
20231128,093500,44495160,12410,12410,12410,12410,0
|
|
20231128,093400,44495160,12410,12410,12410,12410,92
|
|
20231128,093300,43353440,12440,12440,12440,12440,5
|
|
20231128,093200,43291240,12410,12420,12420,12410,1100
|
|
20231128,093100,29638120,12420,12440,12440,12420,11
|
|
20231128,093000,29501480,12420,12420,12420,12420,0
|
|
20231128,092900,29501480,12420,12420,12420,12420,10
|
|
20231128,092800,29377280,12420,12420,12420,12420,9
|
|
20231128,092700,29265500,12420,12420,12420,12420,0
|
|
20231128,092600,29265500,12420,12440,12440,12420,838
|
|
20231128,092500,18849760,12440,12440,12440,12440,50
|
|
20231128,092400,18227760,12440,12440,12440,12440,0
|
|
20231128,092300,18227760,12440,12440,12440,12440,56
|
|
20231128,092200,17531120,12430,12430,12430,12430,139
|
|
20231128,092100,15803350,12430,12440,12440,12430,242
|
|
20231128,092000,12794860,12440,12440,12440,12440,0
|
|
20231128,091900,12794860,12440,12440,12440,12440,5
|
|
20231128,091800,12732660,12440,12440,12440,12440,20
|
|
20231128,091700,12483860,12440,12440,12440,12440,400
|
|
20231128,091600,7507860,12450,12450,12450,12450,0
|
|
20231128,091500,7507860,12450,12450,12450,12450,92
|
|
20231128,091400,6362460,12450,12450,12450,12450,0
|
|
20231128,091300,6362460,12450,12450,12450,12450,155
|
|
20231128,091200,4432710,12450,12450,12450,12450,0
|
|
20231128,091100,4432710,12450,12460,12460,12450,2
|
|
20231128,091000,4407800,12450,12470,12470,12450,42
|
|
20231128,090900,3884760,12470,12470,12470,12470,0
|
|
20231128,090800,3884760,12470,12470,12470,12470,5
|
|
20231128,090700,3822410,12470,12470,12470,12470,0
|
|
20231128,090600,3822410,12470,12470,12470,12470,0
|
|
20231128,090500,3822410,12470,12470,12470,12470,0
|
|
20231128,090400,3822410,12470,12450,12470,12450,19
|
|
20231128,090300,3585800,12450,12450,12450,12450,13
|
|
20231128,090200,3423950,12450,12460,12460,12450,30
|
|
20231128,090100,3050250,12450,12450,12450,12450,0
|
|
20231128,090000,3050250,12450,12450,12450,12450,245
|