677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201400,645679010,19530,19530,19530,19530,197
|
|
20231129,201300,645679010,19530,19530,19530,19530,0
|
|
20231129,201200,645679010,19530,19530,19530,19530,0
|
|
20231129,201100,645679010,19530,19530,19530,19530,0
|
|
20231129,201000,645679010,19530,19530,19530,19530,0
|
|
20231129,200900,645679010,19530,19530,19530,19530,0
|
|
20231129,200800,645679010,19530,19530,19530,19530,0
|
|
20231129,200700,645679010,19530,19530,19530,19530,0
|
|
20231129,200600,645679010,19530,19530,19530,19530,0
|
|
20231129,200500,645679010,19530,19530,19530,19530,0
|
|
20231129,200400,645679010,19530,19530,19530,19530,0
|
|
20231129,200300,645679010,19530,19530,19530,19530,0
|
|
20231129,200200,645679010,19530,19530,19530,19530,0
|
|
20231129,200100,645679010,19530,19530,19530,19530,0
|
|
20231129,200000,645679010,19530,19530,19530,19530,0
|
|
20231129,195900,645679010,19530,19530,19530,19530,0
|
|
20231129,195800,645679010,19530,19530,19530,19530,0
|
|
20231129,195700,645679010,19530,19530,19530,19530,0
|
|
20231129,195600,645679010,19530,19530,19530,19530,0
|
|
20231129,195500,645679010,19530,19530,19530,19530,0
|
|
20231129,195400,645679010,19530,19530,19530,19530,0
|
|
20231129,195300,645679010,19530,19530,19530,19530,0
|
|
20231129,195200,645679010,19530,19530,19530,19530,0
|
|
20231129,195100,645679010,19530,19530,19530,19530,0
|
|
20231129,195000,645679010,19530,19530,19530,19530,0
|
|
20231129,194900,645679010,19530,19530,19530,19530,0
|
|
20231129,194800,645679010,19530,19530,19530,19530,0
|
|
20231129,194700,645679010,19530,19530,19530,19530,0
|
|
20231129,194600,645679010,19530,19530,19530,19530,0
|
|
20231129,194500,645679010,19530,19530,19530,19530,0
|
|
20231129,194400,645679010,19530,19530,19530,19530,197
|
|
20231129,194300,645679010,19530,19530,19530,19530,0
|
|
20231129,194200,645679010,19530,19530,19530,19530,0
|
|
20231129,194100,645679010,19530,19530,19530,19530,0
|
|
20231129,194000,645679010,19530,19530,19530,19530,0
|
|
20231129,193900,645679010,19530,19530,19530,19530,0
|
|
20231129,193800,645679010,19530,19530,19530,19530,0
|
|
20231129,193700,645679010,19530,19530,19530,19530,0
|
|
20231129,193600,645679010,19530,19530,19530,19530,0
|
|
20231129,193500,645679010,19530,19530,19530,19530,0
|
|
20231129,193400,645679010,19530,19530,19530,19530,0
|
|
20231129,193300,645679010,19530,19530,19530,19530,0
|
|
20231129,193200,645679010,19530,19530,19530,19530,0
|
|
20231129,193100,645679010,19530,19530,19530,19530,0
|
|
20231129,193000,645679010,19530,19530,19530,19530,0
|
|
20231129,192900,645679010,19530,19530,19530,19530,0
|
|
20231129,192800,645679010,19530,19530,19530,19530,0
|
|
20231129,192700,645679010,19530,19530,19530,19530,0
|
|
20231129,192600,645679010,19530,19530,19530,19530,0
|
|
20231129,192500,645679010,19530,19530,19530,19530,0
|
|
20231129,192400,645679010,19530,19530,19530,19530,0
|
|
20231129,192300,645679010,19530,19530,19530,19530,0
|
|
20231129,192200,645679010,19530,19530,19530,19530,0
|
|
20231129,192100,645679010,19530,19530,19530,19530,0
|
|
20231129,192000,645679010,19530,19530,19530,19530,0
|
|
20231129,191900,645679010,19530,19530,19530,19530,0
|
|
20231129,191800,645679010,19530,19530,19530,19530,0
|
|
20231129,191700,645679010,19530,19530,19530,19530,0
|
|
20231129,191600,645679010,19530,19530,19530,19530,0
|
|
20231129,191500,645679010,19530,19530,19530,19530,0
|
|
20231129,191400,645679010,19530,19530,19530,19530,197
|
|
20231129,191300,645679010,19530,19530,19530,19530,0
|
|
20231129,191200,645679010,19530,19530,19530,19530,0
|
|
20231129,191100,645679010,19530,19530,19530,19530,0
|
|
20231129,191000,645679010,19530,19530,19530,19530,0
|
|
20231129,190900,645679010,19530,19530,19530,19530,0
|
|
20231129,190800,645679010,19530,19530,19530,19530,0
|
|
20231129,190700,645679010,19530,19530,19530,19530,0
|
|
20231129,190600,645679010,19530,19530,19530,19530,0
|
|
20231129,190500,645679010,19530,19530,19530,19530,0
|
|
20231129,190400,645679010,19530,19530,19530,19530,0
|
|
20231129,190300,645679010,19530,19530,19530,19530,0
|
|
20231129,190200,645679010,19530,19530,19530,19530,0
|
|
20231129,190100,645679010,19530,19530,19530,19530,0
|
|
20231129,190000,645679010,19530,19530,19530,19530,0
|
|
20231129,185900,645679010,19530,19530,19530,19530,0
|
|
20231129,185800,645679010,19530,19530,19530,19530,0
|
|
20231129,185700,645679010,19530,19530,19530,19530,0
|
|
20231129,185600,645679010,19530,19530,19530,19530,0
|
|
20231129,185500,645679010,19530,19530,19530,19530,0
|
|
20231129,185400,645679010,19530,19530,19530,19530,0
|
|
20231129,185300,645679010,19530,19530,19530,19530,0
|
|
20231129,185200,645679010,19530,19530,19530,19530,0
|
|
20231129,185100,645679010,19530,19530,19530,19530,0
|
|
20231129,185000,645679010,19530,19530,19530,19530,0
|
|
20231129,184900,645679010,19530,19530,19530,19530,0
|
|
20231129,184800,645679010,19530,19530,19530,19530,0
|
|
20231129,184700,645679010,19530,19530,19530,19530,0
|
|
20231129,184600,645679010,19530,19530,19530,19530,0
|
|
20231129,184500,645679010,19530,19530,19530,19530,0
|
|
20231129,184400,645679010,19530,19530,19530,19530,197
|
|
20231129,184300,645679010,19530,19530,19530,19530,0
|
|
20231129,184200,645679010,19530,19530,19530,19530,0
|
|
20231129,184100,645679010,19530,19530,19530,19530,0
|
|
20231129,184000,645679010,19530,19530,19530,19530,0
|
|
20231129,183900,645679010,19530,19530,19530,19530,0
|
|
20231129,183800,645679010,19530,19530,19530,19530,0
|
|
20231129,183700,645679010,19530,19530,19530,19530,0
|
|
20231129,183600,645679010,19530,19530,19530,19530,0
|
|
20231129,183500,645679010,19530,19530,19530,19530,0
|
|
20231129,183400,645679010,19530,19530,19530,19530,0
|
|
20231129,183300,645679010,19530,19530,19530,19530,0
|
|
20231129,183200,645679010,19530,19530,19530,19530,0
|
|
20231129,183100,645679010,19530,19530,19530,19530,0
|
|
20231129,183000,645679010,19530,19530,19530,19530,0
|
|
20231129,182900,645679010,19530,19530,19530,19530,0
|
|
20231129,182800,645679010,19530,19530,19530,19530,0
|
|
20231129,182700,645679010,19530,19530,19530,19530,0
|
|
20231129,182600,645679010,19530,19530,19530,19530,0
|
|
20231129,182500,645679010,19530,19530,19530,19530,0
|
|
20231129,182400,645679010,19530,19530,19530,19530,0
|
|
20231129,182300,645679010,19530,19530,19530,19530,0
|
|
20231129,182200,645679010,19530,19530,19530,19530,0
|
|
20231129,182100,645679010,19530,19530,19530,19530,0
|
|
20231129,182000,645679010,19530,19530,19530,19530,0
|
|
20231129,181900,645679010,19530,19530,19530,19530,0
|
|
20231129,181800,645679010,19530,19530,19530,19530,0
|
|
20231129,181700,645679010,19530,19530,19530,19530,0
|
|
20231129,181600,645679010,19530,19530,19530,19530,0
|
|
20231129,181500,645679010,19530,19530,19530,19530,0
|
|
20231129,181400,645679010,19530,19530,19530,19530,197
|
|
20231129,181300,645679010,19530,19530,19530,19530,0
|
|
20231129,181200,645679010,19530,19530,19530,19530,0
|
|
20231129,181100,645679010,19530,19530,19530,19530,0
|
|
20231129,181000,645679010,19530,19530,19530,19530,0
|
|
20231129,180900,645679010,19530,19530,19530,19530,0
|
|
20231129,180800,645679010,19530,19530,19530,19530,0
|
|
20231129,180700,645679010,19530,19530,19530,19530,0
|
|
20231129,180600,645679010,19530,19530,19530,19530,0
|
|
20231129,180500,645679010,19530,19530,19530,19530,0
|
|
20231129,180400,645679010,19530,19530,19530,19530,0
|
|
20231129,180300,645679010,19530,19530,19530,19530,0
|
|
20231129,180200,645679010,19530,19530,19530,19530,0
|
|
20231129,180100,645679010,19530,19530,19530,19530,0
|
|
20231129,180000,645679010,19530,19530,19530,19530,0
|
|
20231129,175900,645679010,19530,19530,19530,19530,0
|
|
20231129,175800,645679010,19530,19530,19530,19530,0
|
|
20231129,175700,645679010,19530,19530,19530,19530,0
|
|
20231129,175600,645679010,19530,19530,19530,19530,0
|
|
20231129,175500,645679010,19530,19530,19530,19530,0
|
|
20231129,175400,645679010,19530,19530,19530,19530,0
|
|
20231129,175300,645679010,19530,19530,19530,19530,0
|
|
20231129,175200,645679010,19530,19530,19530,19530,0
|
|
20231129,175100,645679010,19530,19530,19530,19530,0
|
|
20231129,175000,645679010,19530,19530,19530,19530,0
|
|
20231129,174900,645679010,19530,19530,19530,19530,0
|
|
20231129,174800,645679010,19530,19530,19530,19530,0
|
|
20231129,174700,645679010,19530,19530,19530,19530,0
|
|
20231129,174600,645679010,19530,19530,19530,19530,0
|
|
20231129,174500,645679010,19530,19530,19530,19530,0
|
|
20231129,174400,645679010,19530,19530,19530,19530,197
|
|
20231129,174300,645679010,19530,19530,19530,19530,0
|
|
20231129,174200,645679010,19530,19530,19530,19530,0
|
|
20231129,174100,645679010,19530,19530,19530,19530,0
|
|
20231129,174000,645679010,19530,19530,19530,19530,0
|
|
20231129,173900,645679010,19530,19530,19530,19530,0
|
|
20231129,173800,645679010,19530,19530,19530,19530,0
|
|
20231129,173700,645679010,19530,19530,19530,19530,0
|
|
20231129,173600,645679010,19530,19530,19530,19530,0
|
|
20231129,173500,645679010,19530,19530,19530,19530,0
|
|
20231129,173400,645679010,19530,19530,19530,19530,0
|
|
20231129,173300,645679010,19530,19530,19530,19530,0
|
|
20231129,173200,645679010,19530,19530,19530,19530,0
|
|
20231129,173100,645679010,19530,19530,19530,19530,0
|
|
20231129,173000,645679010,19530,19530,19530,19530,0
|
|
20231129,172900,645679010,19530,19530,19530,19530,0
|
|
20231129,172800,645679010,19530,19530,19530,19530,0
|
|
20231129,172700,645679010,19530,19530,19530,19530,0
|
|
20231129,172600,645679010,19530,19530,19530,19530,0
|
|
20231129,172500,645679010,19530,19530,19530,19530,0
|
|
20231129,172400,645679010,19530,19530,19530,19530,0
|
|
20231129,172300,645679010,19530,19530,19530,19530,0
|
|
20231129,172200,645679010,19530,19530,19530,19530,0
|
|
20231129,172100,645679010,19530,19530,19530,19530,0
|
|
20231129,172000,645679010,19530,19530,19530,19530,0
|
|
20231129,171900,645679010,19530,19530,19530,19530,0
|
|
20231129,171800,645679010,19530,19530,19530,19530,0
|
|
20231129,171700,645679010,19530,19530,19530,19530,0
|
|
20231129,171600,645679010,19530,19530,19530,19530,0
|
|
20231129,171500,645679010,19530,19530,19530,19530,0
|
|
20231129,171400,645679010,19530,19530,19530,19530,197
|
|
20231129,171300,645679010,19530,19530,19530,19530,0
|
|
20231129,171200,645679010,19530,19530,19530,19530,0
|
|
20231129,171100,645679010,19530,19530,19530,19530,0
|
|
20231129,171000,645679010,19530,19530,19530,19530,0
|
|
20231129,170900,645679010,19530,19530,19530,19530,0
|
|
20231129,170800,645679010,19530,19530,19530,19530,0
|
|
20231129,170700,645679010,19530,19530,19530,19530,0
|
|
20231129,170600,645679010,19530,19530,19530,19530,0
|
|
20231129,170500,645679010,19530,19530,19530,19530,0
|
|
20231129,170400,645679010,19530,19530,19530,19530,0
|
|
20231129,170300,645679010,19530,19530,19530,19530,0
|
|
20231129,170200,645679010,19530,19530,19530,19530,0
|
|
20231129,170100,645679010,19530,19530,19530,19530,0
|
|
20231129,170000,645679010,19530,19530,19530,19530,0
|
|
20231129,165900,645679010,19530,19530,19530,19530,0
|
|
20231129,165800,645679010,19530,19530,19530,19530,0
|
|
20231129,165700,645679010,19530,19530,19530,19530,0
|
|
20231129,165600,645679010,19530,19530,19530,19530,0
|
|
20231129,165500,645679010,19530,19530,19530,19530,0
|
|
20231129,165400,645679010,19530,19530,19530,19530,0
|
|
20231129,165300,645679010,19530,19530,19530,19530,0
|
|
20231129,165200,645679010,19530,19530,19530,19530,0
|
|
20231129,165100,645679010,19530,19530,19530,19530,0
|
|
20231129,165000,645679010,19530,19530,19530,19530,0
|
|
20231129,164900,645679010,19530,19530,19530,19530,0
|
|
20231129,164800,645679010,19530,19530,19530,19530,0
|
|
20231129,164700,645679010,19530,19530,19530,19530,0
|
|
20231129,164600,645679010,19530,19530,19530,19530,0
|
|
20231129,164500,645679010,19530,19530,19530,19530,0
|
|
20231129,164400,645679010,19530,19530,19530,19530,197
|
|
20231129,164300,645679010,19530,19530,19530,19530,0
|
|
20231129,164200,645679010,19530,19530,19530,19530,0
|
|
20231129,164100,645679010,19530,19530,19530,19530,0
|
|
20231129,164000,645679010,19530,19530,19530,19530,0
|
|
20231129,163900,645679010,19530,19530,19530,19530,0
|
|
20231129,163800,645679010,19530,19530,19530,19530,0
|
|
20231129,163700,645679010,19530,19530,19530,19530,0
|
|
20231129,163600,645679010,19530,19530,19530,19530,0
|
|
20231129,163500,645679010,19530,19530,19530,19530,0
|
|
20231129,163400,645679010,19530,19530,19530,19530,0
|
|
20231129,163300,645679010,19530,19530,19530,19530,0
|
|
20231129,163200,645679010,19530,19530,19530,19530,0
|
|
20231129,163100,645679010,19530,19530,19530,19530,0
|
|
20231129,163000,645679010,19530,19530,19530,19530,0
|
|
20231129,162900,645679010,19530,19530,19530,19530,0
|
|
20231129,162800,645679010,19530,19530,19530,19530,0
|
|
20231129,162700,645679010,19530,19530,19530,19530,0
|
|
20231129,162600,645679010,19530,19530,19530,19530,0
|
|
20231129,162500,645679010,19530,19530,19530,19530,0
|
|
20231129,162400,645679010,19530,19530,19530,19530,0
|
|
20231129,162300,645679010,19530,19530,19530,19530,0
|
|
20231129,162200,645679010,19530,19530,19530,19530,0
|
|
20231129,162100,645679010,19530,19530,19530,19530,0
|
|
20231129,162000,645679010,19530,19530,19530,19530,0
|
|
20231129,161900,645679010,19530,19530,19530,19530,0
|
|
20231129,161800,645679010,19530,19530,19530,19530,0
|
|
20231129,161700,645679010,19530,19530,19530,19530,0
|
|
20231129,161600,645679010,19530,19530,19530,19530,0
|
|
20231129,161500,645679010,19530,19530,19530,19530,0
|
|
20231129,161400,645679010,19530,19530,19530,19530,197
|
|
20231129,161300,645679010,19530,19530,19530,19530,0
|
|
20231129,161200,645679010,19530,19530,19530,19530,0
|
|
20231129,161100,645679010,19530,19530,19530,19530,0
|
|
20231129,161000,645679010,19530,19530,19530,19530,0
|
|
20231129,160900,645679010,19530,19530,19530,19530,0
|
|
20231129,160800,645679010,19530,19530,19530,19530,0
|
|
20231129,160700,645679010,19530,19530,19530,19530,0
|
|
20231129,160600,645679010,19530,19530,19530,19530,0
|
|
20231129,160500,645679010,19530,19530,19530,19530,0
|
|
20231129,160400,645679010,19530,19530,19530,19530,0
|
|
20231129,160300,645679010,19530,19530,19530,19530,0
|
|
20231129,160200,645679010,19530,19530,19530,19530,0
|
|
20231129,160100,645679010,19530,19530,19530,19530,0
|
|
20231129,160000,645679010,19530,19530,19530,19530,0
|
|
20231129,155900,645679010,19530,19530,19530,19530,0
|
|
20231129,155800,645679010,19530,19530,19530,19530,0
|
|
20231129,155700,645679010,19530,19530,19530,19530,0
|
|
20231129,155600,645679010,19530,19530,19530,19530,0
|
|
20231129,155500,645679010,19530,19530,19530,19530,0
|
|
20231129,155400,645679010,19530,19530,19530,19530,0
|
|
20231129,155300,645679010,19530,19530,19530,19530,0
|
|
20231129,155200,645679010,19530,19530,19530,19530,0
|
|
20231129,155100,645679010,19530,19530,19530,19530,0
|
|
20231129,155000,645679010,19530,19530,19530,19530,0
|
|
20231129,154900,645679010,19530,19530,19530,19530,0
|
|
20231129,154800,645679010,19530,19530,19530,19530,0
|
|
20231129,154700,645679010,19530,19530,19530,19530,0
|
|
20231129,154600,645679010,19530,19530,19530,19530,0
|
|
20231129,154500,645679010,19530,19530,19530,19530,0
|
|
20231129,154400,645679010,19530,19530,19530,19530,197
|
|
20231129,154300,645679010,19530,19530,19530,19530,0
|
|
20231129,154200,645679010,19530,19530,19530,19530,0
|
|
20231129,154100,645679010,19530,19530,19530,19530,0
|
|
20231129,154000,645679010,19530,19530,19530,19530,0
|
|
20231129,153900,645679010,19530,19530,19530,19530,0
|
|
20231129,153800,645679010,19530,19530,19530,19530,0
|
|
20231129,153700,645679010,19530,19530,19530,19530,0
|
|
20231129,153600,645679010,19530,19530,19530,19530,0
|
|
20231129,153500,645679010,19530,19530,19530,19530,0
|
|
20231129,153400,645679010,19530,19530,19530,19530,0
|
|
20231129,153300,645679010,19530,19530,19530,19530,0
|
|
20231129,153200,645679010,19530,19530,19530,19530,0
|
|
20231129,153100,645679010,19530,19530,19530,19530,0
|
|
20231129,153000,645679010,19530,19530,19530,19530,197
|
|
20231129,152900,641831600,19500,19500,19500,19500,0
|
|
20231129,152800,641831600,19500,19500,19500,19500,0
|
|
20231129,152700,641831600,19500,19500,19500,19500,0
|
|
20231129,152600,641831600,19500,19500,19500,19500,0
|
|
20231129,152500,641831600,19500,19500,19500,19500,0
|
|
20231129,152400,641831600,19500,19500,19500,19500,0
|
|
20231129,152300,641831600,19500,19500,19500,19500,0
|
|
20231129,152200,641831600,19500,19500,19500,19500,0
|
|
20231129,152100,641831600,19500,19500,19500,19500,0
|
|
20231129,152000,641831600,19500,19500,19500,19500,0
|
|
20231129,151900,641831600,19500,19510,19510,19500,792
|
|
20231129,151800,626380180,19520,19530,19530,19520,152
|
|
20231129,151700,623411630,19540,19540,19540,19540,5
|
|
20231129,151600,623313930,19540,19540,19540,19540,3
|
|
20231129,151500,623255310,19530,19530,19530,19530,0
|
|
20231129,151400,623255310,19530,19530,19530,19530,0
|
|
20231129,151300,623255310,19530,19530,19530,19530,30
|
|
20231129,151200,622669410,19530,19530,19530,19530,3
|
|
20231129,151100,622610820,19520,19520,19520,19520,27
|
|
20231129,151000,622083780,19520,19520,19520,19520,2
|
|
20231129,150900,622044740,19520,19520,19520,19520,1
|
|
20231129,150800,622025220,19520,19540,19540,19520,1339
|
|
20231129,150700,595876230,19550,19560,19560,19550,182
|
|
20231129,150600,592317000,19570,19590,19600,19570,713
|
|
20231129,150500,578358910,19600,19590,19600,19590,53
|
|
20231129,150400,577320390,19590,19580,19590,19580,66
|
|
20231129,150300,576027560,19580,19580,19580,19580,81
|
|
20231129,150200,574441580,19580,19580,19580,19580,0
|
|
20231129,150100,574441580,19580,19580,19580,19580,0
|
|
20231129,150000,574441580,19580,19570,19580,19570,36
|
|
20231129,145900,573736710,19570,19570,19570,19570,0
|
|
20231129,145800,573736710,19570,19570,19570,19570,0
|
|
20231129,145700,573736710,19570,19570,19570,19570,0
|
|
20231129,145600,573736710,19570,19580,19580,19570,87
|
|
20231129,145500,572033870,19580,19580,19580,19580,3
|
|
20231129,145400,571975130,19580,19580,19580,19580,25
|
|
20231129,145300,571485630,19580,19580,19580,19580,45
|
|
20231129,145200,570604530,19580,19580,19580,19580,10
|
|
20231129,145100,570408730,19580,19590,19590,19580,100
|
|
20231129,145000,568450230,19590,19590,19590,19590,25
|
|
20231129,144900,567960480,19580,19580,19580,19580,10
|
|
20231129,144800,567764680,19580,19580,19580,19580,0
|
|
20231129,144700,567764680,19580,19580,19580,19580,0
|
|
20231129,144600,567764680,19580,19580,19580,19580,4
|
|
20231129,144500,567686360,19580,19580,19580,19580,225
|
|
20231129,144400,563280860,19580,19580,19580,19580,0
|
|
20231129,144300,563280860,19580,19580,19580,19580,0
|
|
20231129,144200,563280860,19580,19580,19580,19580,0
|
|
20231129,144100,563280860,19580,19580,19580,19580,100
|
|
20231129,144000,561322860,19590,19590,19590,19590,27
|
|
20231129,143900,560793930,19590,19590,19590,19590,28
|
|
20231129,143800,560245410,19590,19590,19590,19590,25
|
|
20231129,143700,559755660,19590,19590,19590,19590,25
|
|
20231129,143600,559265910,19590,19590,19590,19590,25
|
|
20231129,143500,558776160,19590,19590,19590,19590,29
|
|
20231129,143400,558208050,19590,19590,19590,19590,160
|
|
20231129,143300,555073650,19600,19590,19600,19590,28
|
|
20231129,143200,554524880,19590,19590,19590,19590,0
|
|
20231129,143100,554524880,19590,19590,19590,19590,0
|
|
20231129,143000,554524880,19590,19590,19590,19590,0
|
|
20231129,142900,554524880,19590,19600,19600,19590,61
|
|
20231129,142800,553329640,19600,19600,19600,19600,27
|
|
20231129,142700,552800440,19610,19610,19610,19610,50
|
|
20231129,142600,551819940,19610,19610,19610,19610,25
|
|
20231129,142500,551329690,19610,19610,19610,19610,20
|
|
20231129,142400,550937490,19600,19610,19610,19600,21
|
|
20231129,142300,550525730,19600,19610,19610,19600,93
|
|
20231129,142200,548702100,19610,19610,19610,19610,23
|
|
20231129,142100,548251070,19600,19600,19600,19600,0
|
|
20231129,142000,548251070,19600,19600,19600,19600,0
|
|
20231129,141900,548251070,19600,19600,19600,19600,0
|
|
20231129,141800,548251070,19600,19600,19600,19600,2
|
|
20231129,141700,548211870,19600,19600,19600,19600,135
|
|
20231129,141600,545565870,19600,19600,19600,19600,50
|
|
20231129,141500,544585870,19600,19600,19600,19600,50
|
|
20231129,141400,543605870,19600,19600,19600,19600,0
|
|
20231129,141300,543605870,19600,19600,19600,19600,51
|
|
20231129,141200,542606270,19600,19600,19600,19600,25
|
|
20231129,141100,542116270,19580,19580,19580,19580,0
|
|
20231129,141000,542116270,19580,19580,19580,19580,0
|
|
20231129,140900,542116270,19580,19580,19580,19580,55
|
|
20231129,140800,541039370,19580,19600,19600,19580,75
|
|
20231129,140700,539570330,19600,19610,19610,19600,22
|
|
20231129,140600,539138960,19610,19610,19610,19610,70
|
|
20231129,140500,537766260,19610,19610,19610,19610,0
|
|
20231129,140400,537766260,19610,19610,19610,19610,11
|
|
20231129,140300,537550550,19610,19610,19610,19610,67
|
|
20231129,140200,536236680,19610,19610,19610,19610,283
|
|
20231129,140100,530687050,19610,19610,19610,19610,27
|
|
20231129,140000,530157580,19610,19610,19610,19610,0
|
|
20231129,135900,530157580,19610,19610,19610,19610,23
|
|
20231129,135800,529706550,19610,19610,19610,19610,25
|
|
20231129,135700,529216300,19610,19610,19610,19610,25
|
|
20231129,135600,528726050,19610,19610,19610,19610,25
|
|
20231129,135500,528235800,19610,19620,19620,19610,26
|
|
20231129,135400,527725690,19620,19620,19620,19620,26
|
|
20231129,135300,527215570,19620,19620,19620,19620,0
|
|
20231129,135200,527215570,19620,19620,19620,19620,24
|
|
20231129,135100,526744690,19620,19630,19630,19620,162
|
|
20231129,135000,523565800,19630,19630,19630,19630,25
|
|
20231129,134900,523075050,19630,19630,19630,19630,25
|
|
20231129,134800,522584300,19630,19630,19630,19630,25
|
|
20231129,134700,522093550,19630,19630,19630,19630,50
|
|
20231129,134600,521112050,19630,19630,19630,19630,0
|
|
20231129,134500,521112050,19630,19630,19630,19630,50
|
|
20231129,134400,520130550,19630,19630,19630,19630,25
|
|
20231129,134300,519639800,19630,19630,19630,19630,4
|
|
20231129,134200,519561280,19620,19620,19620,19620,1
|
|
20231129,134100,519541660,19630,19630,19630,19630,26
|
|
20231129,134000,519031280,19620,19630,19630,19620,45
|
|
20231129,133900,518148130,19620,19620,19620,19620,0
|
|
20231129,133800,518148130,19620,19620,19620,19620,145
|
|
20231129,133700,515303230,19620,19620,19620,19620,50
|
|
20231129,133600,514322230,19620,19620,19620,19620,25
|
|
20231129,133500,513831730,19610,19610,19610,19610,38
|
|
20231129,133400,513086550,19600,19600,19600,19600,25
|
|
20231129,133300,512596550,19570,19570,19570,19570,0
|
|
20231129,133200,512596550,19570,19570,19570,19570,0
|
|
20231129,133100,512596550,19570,19570,19570,19570,0
|
|
20231129,133000,512596550,19570,19570,19570,19570,0
|
|
20231129,132900,512596550,19570,19570,19570,19570,25
|
|
20231129,132800,512107300,19570,19600,19610,19570,3081
|
|
20231129,132700,451746580,19590,19590,19590,19590,10
|
|
20231129,132600,451550680,19590,19600,19600,19590,55
|
|
20231129,132500,450472930,19590,19590,19590,19590,5
|
|
20231129,132400,450374980,19590,19590,19590,19590,115
|
|
20231129,132300,448122130,19590,19590,19590,19590,100
|
|
20231129,132200,446163130,19590,19590,19590,19590,111
|
|
20231129,132100,443988640,19590,19590,19590,19590,0
|
|
20231129,132000,443988640,19590,19590,19590,19590,1
|
|
20231129,131900,443969050,19570,19570,19570,19570,0
|
|
20231129,131800,443969050,19570,19570,19570,19570,0
|
|
20231129,131700,443969050,19570,19570,19570,19570,5
|
|
20231129,131600,443871200,19560,19560,19560,19560,0
|
|
20231129,131500,443871200,19560,19560,19560,19560,0
|
|
20231129,131400,443871200,19560,19560,19560,19560,0
|
|
20231129,131300,443871200,19560,19560,19560,19560,0
|
|
20231129,131200,443871200,19560,19580,19580,19560,418
|
|
20231129,131100,435689230,19580,19580,19580,19580,6
|
|
20231129,131000,435571750,19580,19580,19580,19580,68
|
|
20231129,130900,434240310,19610,19610,19610,19610,0
|
|
20231129,130800,434240310,19610,19610,19610,19610,0
|
|
20231129,130700,434240310,19610,19610,19610,19610,0
|
|
20231129,130600,434240310,19610,19610,19610,19610,10
|
|
20231129,130500,434044210,19580,19580,19580,19580,0
|
|
20231129,130400,434044210,19580,19580,19580,19580,0
|
|
20231129,130300,434044210,19580,19580,19580,19580,0
|
|
20231129,130200,434044210,19580,19580,19580,19580,0
|
|
20231129,130100,434044210,19580,19580,19580,19580,0
|
|
20231129,130000,434044210,19580,19580,19580,19580,35
|
|
20231129,125900,433358910,19600,19600,19600,19600,0
|
|
20231129,125800,433358910,19600,19600,19600,19600,0
|
|
20231129,125700,433358910,19600,19600,19600,19600,0
|
|
20231129,125600,433358910,19600,19600,19600,19600,0
|
|
20231129,125500,433358910,19600,19600,19600,19600,295
|
|
20231129,125400,427576910,19600,19600,19600,19600,0
|
|
20231129,125300,427576910,19600,19600,19600,19600,5
|
|
20231129,125200,427478910,19600,19600,19600,19600,3
|
|
20231129,125100,427420110,19600,19600,19600,19600,0
|
|
20231129,125000,427420110,19600,19600,19600,19600,0
|
|
20231129,124900,427420110,19600,19600,19600,19600,0
|
|
20231129,124800,427420110,19600,19600,19600,19600,0
|
|
20231129,124700,427420110,19600,19600,19600,19600,0
|
|
20231129,124600,427420110,19600,19600,19600,19600,0
|
|
20231129,124500,427420110,19600,19600,19600,19600,85
|
|
20231129,124400,425754110,19610,19610,19610,19610,0
|
|
20231129,124300,425754110,19610,19600,19610,19600,118
|
|
20231129,124200,423441280,19580,19580,19580,19580,20
|
|
20231129,124100,423049680,19600,19600,19600,19600,0
|
|
20231129,124000,423049680,19600,19600,19600,19600,0
|
|
20231129,123900,423049680,19600,19600,19600,19600,0
|
|
20231129,123800,423049680,19600,19600,19600,19600,0
|
|
20231129,123700,423049680,19600,19600,19600,19600,0
|
|
20231129,123600,423049680,19600,19600,19600,19600,0
|
|
20231129,123500,423049680,19600,19600,19600,19600,0
|
|
20231129,123400,423049680,19600,19600,19600,19600,0
|
|
20231129,123300,423049680,19600,19600,19600,19600,130
|
|
20231129,123200,420501680,19600,19600,19600,19600,20
|
|
20231129,123100,420109680,19600,19600,19600,19600,50
|
|
20231129,123000,419129680,19600,19600,19600,19600,2
|
|
20231129,122900,419090480,19580,19580,19580,19580,0
|
|
20231129,122800,419090480,19580,19580,19580,19580,1
|
|
20231129,122700,419070900,19580,19580,19580,19580,0
|
|
20231129,122600,419070900,19580,19590,19590,19580,126
|
|
20231129,122500,416603810,19590,19590,19590,19590,2
|
|
20231129,122400,416564630,19590,19590,19590,19590,5
|
|
20231129,122300,416466680,19620,19620,19620,19620,0
|
|
20231129,122200,416466680,19620,19620,19620,19620,0
|
|
20231129,122100,416466680,19620,19620,19620,19620,0
|
|
20231129,122000,416466680,19620,19620,19620,19620,4
|
|
20231129,121900,416388200,19620,19620,19620,19620,0
|
|
20231129,121800,416388200,19620,19620,19620,19620,0
|
|
20231129,121700,416388200,19620,19620,19620,19620,1
|
|
20231129,121600,416368580,19620,19600,19620,19600,300
|
|
20231129,121500,410484890,19590,19590,19590,19590,0
|
|
20231129,121400,410484890,19590,19590,19590,19590,0
|
|
20231129,121300,410484890,19590,19590,19590,19590,125
|
|
20231129,121200,408036140,19590,19590,19590,19590,275
|
|
20231129,121100,402648890,19580,19580,19580,19580,0
|
|
20231129,121000,402648890,19580,19580,19580,19580,5
|
|
20231129,120900,402550990,19600,19600,19600,19600,0
|
|
20231129,120800,402550990,19600,19600,19600,19600,0
|
|
20231129,120700,402550990,19600,19600,19600,19600,0
|
|
20231129,120600,402550990,19600,19600,19600,19600,0
|
|
20231129,120500,402550990,19600,19600,19600,19600,0
|
|
20231129,120400,402550990,19600,19600,19600,19600,0
|
|
20231129,120300,402550990,19600,19600,19600,19600,0
|
|
20231129,120200,402550990,19600,19600,19600,19600,0
|
|
20231129,120100,402550990,19600,19600,19600,19600,0
|
|
20231129,120000,402550990,19600,19580,19600,19580,190
|
|
20231129,115900,398828470,19580,19580,19580,19580,1
|
|
20231129,115800,398808890,19560,19560,19560,19560,0
|
|
20231129,115700,398808890,19560,19560,19560,19560,0
|
|
20231129,115600,398808890,19560,19560,19560,19560,0
|
|
20231129,115500,398808890,19560,19560,19560,19560,0
|
|
20231129,115400,398808890,19560,19560,19560,19560,1
|
|
20231129,115300,398789330,19580,19580,19580,19580,0
|
|
20231129,115200,398789330,19580,19580,19580,19580,0
|
|
20231129,115100,398789330,19580,19580,19580,19580,0
|
|
20231129,115000,398789330,19580,19580,19580,19580,220
|
|
20231129,114900,394481730,19570,19570,19570,19570,0
|
|
20231129,114800,394481730,19570,19570,19570,19570,207
|
|
20231129,114700,390430740,19580,19580,19580,19580,10
|
|
20231129,114600,390234940,19570,19570,19570,19570,0
|
|
20231129,114500,390234940,19570,19570,19570,19570,50
|
|
20231129,114400,389256440,19570,19570,19570,19570,0
|
|
20231129,114300,389256440,19570,19550,19570,19550,191
|
|
20231129,114200,385519090,19550,19550,19550,19550,2
|
|
20231129,114100,385479990,19550,19550,19550,19550,0
|
|
20231129,114000,385479990,19550,19550,19550,19550,0
|
|
20231129,113900,385479990,19550,19550,19550,19550,1
|
|
20231129,113800,385460440,19540,19540,19540,19540,0
|
|
20231129,113700,385460440,19540,19540,19540,19540,6
|
|
20231129,113600,385343200,19540,19540,19540,19540,0
|
|
20231129,113500,385343200,19540,19540,19540,19540,0
|
|
20231129,113400,385343200,19540,19540,19540,19540,1
|
|
20231129,113300,385323660,19550,19550,19550,19550,3
|
|
20231129,113200,385265010,19560,19560,19560,19560,0
|
|
20231129,113100,385265010,19560,19560,19560,19560,0
|
|
20231129,113000,385265010,19560,19560,19560,19560,0
|
|
20231129,112900,385265010,19560,19560,19560,19560,0
|
|
20231129,112800,385265010,19560,19560,19560,19560,0
|
|
20231129,112700,385265010,19560,19560,19560,19560,5
|
|
20231129,112600,385167210,19570,19570,19570,19570,0
|
|
20231129,112500,385167210,19570,19550,19570,19550,300
|
|
20231129,112400,379298610,19540,19540,19540,19540,0
|
|
20231129,112300,379298610,19540,19540,19540,19540,0
|
|
20231129,112200,379298610,19540,19540,19540,19540,0
|
|
20231129,112100,379298610,19540,19540,19540,19540,2
|
|
20231129,112000,379259530,19540,19540,19540,19540,0
|
|
20231129,111900,379259530,19540,19540,19540,19540,0
|
|
20231129,111800,379259530,19540,19540,19540,19540,13
|
|
20231129,111700,379005510,19560,19560,19560,19560,0
|
|
20231129,111600,379005510,19560,19560,19560,19560,0
|
|
20231129,111500,379005510,19560,19560,19560,19560,0
|
|
20231129,111400,379005510,19560,19560,19560,19560,150
|
|
20231129,111300,376071510,19560,19560,19560,19560,0
|
|
20231129,111200,376071510,19560,19560,19560,19560,0
|
|
20231129,111100,376071510,19560,19560,19560,19560,0
|
|
20231129,111000,376071510,19560,19560,19560,19560,5
|
|
20231129,110900,375973710,19560,19560,19560,19560,0
|
|
20231129,110800,375973710,19560,19560,19560,19560,0
|
|
20231129,110700,375973710,19560,19560,19560,19560,1
|
|
20231129,110600,375954150,19530,19530,19530,19530,0
|
|
20231129,110500,375954150,19530,19530,19530,19530,0
|
|
20231129,110400,375954150,19530,19530,19530,19530,0
|
|
20231129,110300,375954150,19530,19540,19540,19530,12
|
|
20231129,110200,375719760,19540,19540,19540,19540,0
|
|
20231129,110100,375719760,19540,19540,19540,19540,0
|
|
20231129,110000,375719760,19540,19540,19540,19540,5
|
|
20231129,105900,375622060,19540,19540,19540,19540,0
|
|
20231129,105800,375622060,19540,19540,19540,19540,0
|
|
20231129,105700,375622060,19540,19540,19540,19540,1
|
|
20231129,105600,375602520,19560,19560,19560,19560,0
|
|
20231129,105500,375602520,19560,19560,19560,19560,0
|
|
20231129,105400,375602520,19560,19560,19560,19560,10
|
|
20231129,105300,375406920,19560,19560,19560,19560,3
|
|
20231129,105200,375348240,19550,19550,19550,19550,0
|
|
20231129,105100,375348240,19550,19550,19550,19550,0
|
|
20231129,105000,375348240,19550,19540,19550,19540,21
|
|
20231129,104900,374937700,19550,19550,19550,19550,1
|
|
20231129,104800,374918150,19550,19570,19570,19550,53
|
|
20231129,104700,373881980,19570,19570,19570,19570,0
|
|
20231129,104600,373881980,19570,19570,19570,19570,3
|
|
20231129,104500,373823270,19570,19570,19570,19570,0
|
|
20231129,104400,373823270,19570,19570,19570,19570,6
|
|
20231129,104300,373705850,19570,19570,19570,19570,94
|
|
20231129,104200,371866270,19570,19550,19570,19550,50
|
|
20231129,104100,370888360,19540,19540,19540,19540,112
|
|
20231129,104000,368699880,19540,19530,19540,19530,114
|
|
20231129,103900,366473450,19520,19520,19520,19520,1
|
|
20231129,103800,366453930,19520,19520,19520,19520,0
|
|
20231129,103700,366453930,19520,19520,19520,19520,142
|
|
20231129,103600,363682090,19520,19520,19520,19520,50
|
|
20231129,103500,362706090,19510,19510,19510,19510,5
|
|
20231129,103400,362608540,19510,19510,19510,19510,1
|
|
20231129,103300,362589030,19510,19510,19510,19510,31
|
|
20231129,103200,361984220,19500,19500,19500,19500,18
|
|
20231129,103100,361633220,19480,19480,19480,19480,6
|
|
20231129,103000,361516340,19480,19500,19500,19480,10
|
|
20231129,102900,361321360,19500,19500,19500,19500,30
|
|
20231129,102800,360736360,19480,19480,19480,19480,0
|
|
20231129,102700,360736360,19480,19480,19480,19480,0
|
|
20231129,102600,360736360,19480,19480,19480,19480,0
|
|
20231129,102500,360736360,19480,19480,19480,19480,0
|
|
20231129,102400,360736360,19480,19480,19480,19480,0
|
|
20231129,102300,360736360,19480,19480,19480,19480,0
|
|
20231129,102200,360736360,19480,19480,19480,19480,0
|
|
20231129,102100,360736360,19480,19480,19480,19480,0
|
|
20231129,102000,360736360,19480,19510,19510,19480,149
|
|
20231129,101900,357831560,19510,19510,19510,19510,0
|
|
20231129,101800,357831560,19510,19510,19510,19510,0
|
|
20231129,101700,357831560,19510,19510,19510,19510,0
|
|
20231129,101600,357831560,19510,19510,19510,19510,0
|
|
20231129,101500,357831560,19510,19510,19510,19510,15
|
|
20231129,101400,357538910,19500,19500,19500,19500,22
|
|
20231129,101300,357109910,19490,19490,19490,19490,3
|
|
20231129,101200,357051440,19480,19480,19480,19480,0
|
|
20231129,101100,357051440,19480,19480,19480,19480,21
|
|
20231129,101000,356642360,19480,19480,19480,19480,0
|
|
20231129,100900,356642360,19480,19480,19480,19480,0
|
|
20231129,100800,356642360,19480,19470,19480,19470,145
|
|
20231129,100700,353817960,19450,19450,19450,19450,0
|
|
20231129,100600,353817960,19450,19450,19450,19450,5
|
|
20231129,100500,353720710,19460,19460,19460,19460,27
|
|
20231129,100400,353195290,19460,19470,19470,19460,121
|
|
20231129,100300,350839430,19470,19470,19470,19470,33
|
|
20231129,100200,350196920,19460,19460,19460,19460,30
|
|
20231129,100100,349613120,19460,19460,19460,19460,0
|
|
20231129,100000,349613120,19460,19460,19460,19460,1
|
|
20231129,095900,349593660,19460,19460,19460,19440,52
|
|
20231129,095800,348581860,19460,19460,19460,19460,15
|
|
20231129,095700,348289960,19470,19470,19470,19470,0
|
|
20231129,095600,348289960,19470,19460,19470,19450,50
|
|
20231129,095500,347316910,19460,19460,19460,19460,10
|
|
20231129,095400,347122310,19450,19450,19450,19450,50
|
|
20231129,095300,346149810,19440,19440,19440,19440,0
|
|
20231129,095200,346149810,19440,19440,19440,19440,0
|
|
20231129,095100,346149810,19440,19440,19440,19440,0
|
|
20231129,095000,346149810,19440,19430,19440,19430,25
|
|
20231129,094900,345664010,19430,19430,19430,19430,0
|
|
20231129,094800,345664010,19430,19430,19430,19430,5
|
|
20231129,094700,345566860,19430,19440,19440,19430,181
|
|
20231129,094600,342049830,19440,19460,19460,19440,81
|
|
20231129,094500,340475170,19470,19470,19470,19470,0
|
|
20231129,094400,340475170,19470,19470,19470,19470,1
|
|
20231129,094300,340455700,19450,19450,19450,19450,0
|
|
20231129,094200,340455700,19450,19450,19450,19450,243
|
|
20231129,094100,335729350,19460,19480,19500,19460,899
|
|
20231129,094000,318227480,19520,19480,19520,19480,22
|
|
20231129,093900,317798080,19530,19530,19530,19530,0
|
|
20231129,093800,317798080,19530,19530,19530,19530,0
|
|
20231129,093700,317798080,19530,19530,19530,19530,1
|
|
20231129,093600,317778550,19490,19470,19490,19470,158
|
|
20231129,093500,314699820,19470,19460,19470,19460,11
|
|
20231129,093400,314485660,19470,19470,19470,19470,26
|
|
20231129,093300,313979440,19470,19470,19470,19470,0
|
|
20231129,093200,313979440,19470,19470,19470,19470,0
|
|
20231129,093100,313979440,19470,19480,19480,19470,63
|
|
20231129,093000,312752820,19470,19470,19470,19470,15
|
|
20231129,092900,312460770,19480,19480,19480,19480,68
|
|
20231129,092800,311136130,19480,19500,19500,19480,182
|
|
20231129,092700,307590170,19500,19540,19540,19500,1514
|
|
20231129,092600,278032630,19530,19530,19530,19530,0
|
|
20231129,092500,278032630,19530,19560,19560,19530,60
|
|
20231129,092400,276860050,19560,19570,19570,19560,2
|
|
20231129,092300,276820920,19570,19620,19620,19570,196
|
|
20231129,092200,272979990,19620,19620,19620,19620,22
|
|
20231129,092100,272548350,19630,19650,19650,19630,992
|
|
20231129,092000,253064460,19650,19650,19650,19650,13
|
|
20231129,091900,252809010,19660,19690,19690,19660,533
|
|
20231129,091800,242320430,19690,19690,19700,19690,501
|
|
20231129,091700,232455640,19690,19690,19690,19690,44
|
|
20231129,091600,231589280,19690,19710,19710,19690,326
|
|
20231129,091500,225169080,19710,19730,19740,19710,599
|
|
20231129,091400,213349180,19700,19690,19720,19670,1515
|
|
20231129,091300,183502540,19690,19670,19690,19670,1238
|
|
20231129,091200,159146750,19670,19630,19680,19630,1681
|
|
20231129,091100,126114910,19620,19630,19640,19610,147
|
|
20231129,091000,123230160,19620,19620,19620,19620,167
|
|
20231129,090900,119953620,19620,19640,19640,19620,44
|
|
20231129,090800,119090140,19650,19640,19650,19640,71
|
|
20231129,090700,117695690,19650,19600,19670,19600,2187
|
|
20231129,090600,74758210,19600,19520,19600,19520,1981
|
|
20231129,090500,35983320,19510,19490,19510,19490,103
|
|
20231129,090400,33974810,19500,19490,19500,19490,302
|
|
20231129,090300,28086830,19480,19460,19480,19460,222
|
|
20231129,090200,23765480,19450,19410,19450,19410,42
|
|
20231129,090100,22948950,19410,19420,19420,19410,1122
|
|
20231129,090000,1165930,19440,19420,19440,19420,60
|