655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,195100,4003424500,16580,16580,16580,16580,0
|
|
20231128,195000,4003424500,16580,16580,16580,16580,0
|
|
20231128,194900,4003424500,16580,16580,16580,16580,0
|
|
20231128,194800,4003424500,16580,16580,16580,16580,0
|
|
20231128,194700,4003424500,16580,16580,16580,16580,0
|
|
20231128,194600,4003424500,16580,16580,16580,16580,0
|
|
20231128,194500,4003424500,16580,16580,16580,16580,0
|
|
20231128,194400,4003424500,16580,16580,16580,16580,0
|
|
20231128,194300,4003424500,16580,16580,16580,16580,0
|
|
20231128,194200,4003424500,16580,16580,16580,16580,0
|
|
20231128,194100,4003424500,16580,16580,16580,16580,0
|
|
20231128,194000,4003424500,16580,16580,16580,16580,0
|
|
20231128,193900,4003424500,16580,16580,16580,16580,0
|
|
20231128,193800,4003424500,16580,16580,16580,16580,0
|
|
20231128,193700,4003424500,16580,16580,16580,16580,0
|
|
20231128,193600,4003424500,16580,16580,16580,16580,0
|
|
20231128,193500,4003424500,16580,16580,16580,16580,0
|
|
20231128,193400,4003424500,16580,16580,16580,16580,0
|
|
20231128,193300,4003424500,16580,16580,16580,16580,0
|
|
20231128,193200,4003424500,16580,16580,16580,16580,0
|
|
20231128,193100,4003424500,16580,16580,16580,16580,0
|
|
20231128,193000,4003424500,16580,16580,16580,16580,0
|
|
20231128,192900,4003424500,16580,16580,16580,16580,0
|
|
20231128,192800,4003424500,16580,16580,16580,16580,0
|
|
20231128,192700,4003424500,16580,16580,16580,16580,0
|
|
20231128,192600,4003424500,16580,16580,16580,16580,0
|
|
20231128,192500,4003424500,16580,16580,16580,16580,0
|
|
20231128,192400,4003424500,16580,16580,16580,16580,0
|
|
20231128,192300,4003424500,16580,16580,16580,16580,0
|
|
20231128,192200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,192100,4003424500,16580,16580,16580,16580,0
|
|
20231128,192000,4003424500,16580,16580,16580,16580,0
|
|
20231128,191900,4003424500,16580,16580,16580,16580,0
|
|
20231128,191800,4003424500,16580,16580,16580,16580,0
|
|
20231128,191700,4003424500,16580,16580,16580,16580,0
|
|
20231128,191600,4003424500,16580,16580,16580,16580,0
|
|
20231128,191500,4003424500,16580,16580,16580,16580,0
|
|
20231128,191400,4003424500,16580,16580,16580,16580,0
|
|
20231128,191300,4003424500,16580,16580,16580,16580,0
|
|
20231128,191200,4003424500,16580,16580,16580,16580,0
|
|
20231128,191100,4003424500,16580,16580,16580,16580,0
|
|
20231128,191000,4003424500,16580,16580,16580,16580,0
|
|
20231128,190900,4003424500,16580,16580,16580,16580,0
|
|
20231128,190800,4003424500,16580,16580,16580,16580,0
|
|
20231128,190700,4003424500,16580,16580,16580,16580,0
|
|
20231128,190600,4003424500,16580,16580,16580,16580,0
|
|
20231128,190500,4003424500,16580,16580,16580,16580,0
|
|
20231128,190400,4003424500,16580,16580,16580,16580,0
|
|
20231128,190300,4003424500,16580,16580,16580,16580,0
|
|
20231128,190200,4003424500,16580,16580,16580,16580,0
|
|
20231128,190100,4003424500,16580,16580,16580,16580,0
|
|
20231128,190000,4003424500,16580,16580,16580,16580,0
|
|
20231128,185900,4003424500,16580,16580,16580,16580,0
|
|
20231128,185800,4003424500,16580,16580,16580,16580,0
|
|
20231128,185700,4003424500,16580,16580,16580,16580,0
|
|
20231128,185600,4003424500,16580,16580,16580,16580,0
|
|
20231128,185500,4003424500,16580,16580,16580,16580,0
|
|
20231128,185400,4003424500,16580,16580,16580,16580,0
|
|
20231128,185300,4003424500,16580,16580,16580,16580,0
|
|
20231128,185200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,185100,4003424500,16580,16580,16580,16580,0
|
|
20231128,185000,4003424500,16580,16580,16580,16580,0
|
|
20231128,184900,4003424500,16580,16580,16580,16580,0
|
|
20231128,184800,4003424500,16580,16580,16580,16580,0
|
|
20231128,184700,4003424500,16580,16580,16580,16580,0
|
|
20231128,184600,4003424500,16580,16580,16580,16580,0
|
|
20231128,184500,4003424500,16580,16580,16580,16580,0
|
|
20231128,184400,4003424500,16580,16580,16580,16580,0
|
|
20231128,184300,4003424500,16580,16580,16580,16580,0
|
|
20231128,184200,4003424500,16580,16580,16580,16580,0
|
|
20231128,184100,4003424500,16580,16580,16580,16580,0
|
|
20231128,184000,4003424500,16580,16580,16580,16580,0
|
|
20231128,183900,4003424500,16580,16580,16580,16580,0
|
|
20231128,183800,4003424500,16580,16580,16580,16580,0
|
|
20231128,183700,4003424500,16580,16580,16580,16580,0
|
|
20231128,183600,4003424500,16580,16580,16580,16580,0
|
|
20231128,183500,4003424500,16580,16580,16580,16580,0
|
|
20231128,183400,4003424500,16580,16580,16580,16580,0
|
|
20231128,183300,4003424500,16580,16580,16580,16580,0
|
|
20231128,183200,4003424500,16580,16580,16580,16580,0
|
|
20231128,183100,4003424500,16580,16580,16580,16580,0
|
|
20231128,183000,4003424500,16580,16580,16580,16580,0
|
|
20231128,182900,4003424500,16580,16580,16580,16580,0
|
|
20231128,182800,4003424500,16580,16580,16580,16580,0
|
|
20231128,182700,4003424500,16580,16580,16580,16580,0
|
|
20231128,182600,4003424500,16580,16580,16580,16580,0
|
|
20231128,182500,4003424500,16580,16580,16580,16580,0
|
|
20231128,182400,4003424500,16580,16580,16580,16580,0
|
|
20231128,182300,4003424500,16580,16580,16580,16580,0
|
|
20231128,182200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,182100,4003424500,16580,16580,16580,16580,0
|
|
20231128,182000,4003424500,16580,16580,16580,16580,0
|
|
20231128,181900,4003424500,16580,16580,16580,16580,0
|
|
20231128,181800,4003424500,16580,16580,16580,16580,0
|
|
20231128,181700,4003424500,16580,16580,16580,16580,0
|
|
20231128,181600,4003424500,16580,16580,16580,16580,0
|
|
20231128,181500,4003424500,16580,16580,16580,16580,0
|
|
20231128,181400,4003424500,16580,16580,16580,16580,0
|
|
20231128,181300,4003424500,16580,16580,16580,16580,0
|
|
20231128,181200,4003424500,16580,16580,16580,16580,0
|
|
20231128,181100,4003424500,16580,16580,16580,16580,0
|
|
20231128,181000,4003424500,16580,16580,16580,16580,0
|
|
20231128,180900,4003424500,16580,16580,16580,16580,0
|
|
20231128,180800,4003424500,16580,16580,16580,16580,0
|
|
20231128,180700,4003424500,16580,16580,16580,16580,0
|
|
20231128,180600,4003424500,16580,16580,16580,16580,0
|
|
20231128,180500,4003424500,16580,16580,16580,16580,0
|
|
20231128,180400,4003424500,16580,16580,16580,16580,0
|
|
20231128,180300,4003424500,16580,16580,16580,16580,0
|
|
20231128,180200,4003424500,16580,16580,16580,16580,0
|
|
20231128,180100,4003424500,16580,16580,16580,16580,0
|
|
20231128,180000,4003424500,16580,16580,16580,16580,0
|
|
20231128,175900,4003424500,16580,16580,16580,16580,0
|
|
20231128,175800,4003424500,16580,16580,16580,16580,0
|
|
20231128,175700,4003424500,16580,16580,16580,16580,0
|
|
20231128,175600,4003424500,16580,16580,16580,16580,0
|
|
20231128,175500,4003424500,16580,16580,16580,16580,0
|
|
20231128,175400,4003424500,16580,16580,16580,16580,0
|
|
20231128,175300,4003424500,16580,16580,16580,16580,0
|
|
20231128,175200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,175100,4003424500,16580,16580,16580,16580,0
|
|
20231128,175000,4003424500,16580,16580,16580,16580,0
|
|
20231128,174900,4003424500,16580,16580,16580,16580,0
|
|
20231128,174800,4003424500,16580,16580,16580,16580,0
|
|
20231128,174700,4003424500,16580,16580,16580,16580,0
|
|
20231128,174600,4003424500,16580,16580,16580,16580,0
|
|
20231128,174500,4003424500,16580,16580,16580,16580,0
|
|
20231128,174400,4003424500,16580,16580,16580,16580,0
|
|
20231128,174300,4003424500,16580,16580,16580,16580,0
|
|
20231128,174200,4003424500,16580,16580,16580,16580,0
|
|
20231128,174100,4003424500,16580,16580,16580,16580,0
|
|
20231128,174000,4003424500,16580,16580,16580,16580,0
|
|
20231128,173900,4003424500,16580,16580,16580,16580,0
|
|
20231128,173800,4003424500,16580,16580,16580,16580,0
|
|
20231128,173700,4003424500,16580,16580,16580,16580,0
|
|
20231128,173600,4003424500,16580,16580,16580,16580,0
|
|
20231128,173500,4003424500,16580,16580,16580,16580,0
|
|
20231128,173400,4003424500,16580,16580,16580,16580,0
|
|
20231128,173300,4003424500,16580,16580,16580,16580,0
|
|
20231128,173200,4003424500,16580,16580,16580,16580,0
|
|
20231128,173100,4003424500,16580,16580,16580,16580,0
|
|
20231128,173000,4003424500,16580,16580,16580,16580,0
|
|
20231128,172900,4003424500,16580,16580,16580,16580,0
|
|
20231128,172800,4003424500,16580,16580,16580,16580,0
|
|
20231128,172700,4003424500,16580,16580,16580,16580,0
|
|
20231128,172600,4003424500,16580,16580,16580,16580,0
|
|
20231128,172500,4003424500,16580,16580,16580,16580,0
|
|
20231128,172400,4003424500,16580,16580,16580,16580,0
|
|
20231128,172300,4003424500,16580,16580,16580,16580,0
|
|
20231128,172200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,172100,4003424500,16580,16580,16580,16580,0
|
|
20231128,172000,4003424500,16580,16580,16580,16580,0
|
|
20231128,171900,4003424500,16580,16580,16580,16580,0
|
|
20231128,171800,4003424500,16580,16580,16580,16580,0
|
|
20231128,171700,4003424500,16580,16580,16580,16580,0
|
|
20231128,171600,4003424500,16580,16580,16580,16580,0
|
|
20231128,171500,4003424500,16580,16580,16580,16580,0
|
|
20231128,171400,4003424500,16580,16580,16580,16580,0
|
|
20231128,171300,4003424500,16580,16580,16580,16580,0
|
|
20231128,171200,4003424500,16580,16580,16580,16580,0
|
|
20231128,171100,4003424500,16580,16580,16580,16580,0
|
|
20231128,171000,4003424500,16580,16580,16580,16580,0
|
|
20231128,170900,4003424500,16580,16580,16580,16580,0
|
|
20231128,170800,4003424500,16580,16580,16580,16580,0
|
|
20231128,170700,4003424500,16580,16580,16580,16580,0
|
|
20231128,170600,4003424500,16580,16580,16580,16580,0
|
|
20231128,170500,4003424500,16580,16580,16580,16580,0
|
|
20231128,170400,4003424500,16580,16580,16580,16580,0
|
|
20231128,170300,4003424500,16580,16580,16580,16580,0
|
|
20231128,170200,4003424500,16580,16580,16580,16580,0
|
|
20231128,170100,4003424500,16580,16580,16580,16580,0
|
|
20231128,170000,4003424500,16580,16580,16580,16580,0
|
|
20231128,165900,4003424500,16580,16580,16580,16580,0
|
|
20231128,165800,4003424500,16580,16580,16580,16580,0
|
|
20231128,165700,4003424500,16580,16580,16580,16580,0
|
|
20231128,165600,4003424500,16580,16580,16580,16580,0
|
|
20231128,165500,4003424500,16580,16580,16580,16580,0
|
|
20231128,165400,4003424500,16580,16580,16580,16580,0
|
|
20231128,165300,4003424500,16580,16580,16580,16580,0
|
|
20231128,165200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,165100,4003424500,16580,16580,16580,16580,0
|
|
20231128,165000,4003424500,16580,16580,16580,16580,0
|
|
20231128,164900,4003424500,16580,16580,16580,16580,0
|
|
20231128,164800,4003424500,16580,16580,16580,16580,0
|
|
20231128,164700,4003424500,16580,16580,16580,16580,0
|
|
20231128,164600,4003424500,16580,16580,16580,16580,0
|
|
20231128,164500,4003424500,16580,16580,16580,16580,0
|
|
20231128,164400,4003424500,16580,16580,16580,16580,0
|
|
20231128,164300,4003424500,16580,16580,16580,16580,0
|
|
20231128,164200,4003424500,16580,16580,16580,16580,0
|
|
20231128,164100,4003424500,16580,16580,16580,16580,0
|
|
20231128,164000,4003424500,16580,16580,16580,16580,0
|
|
20231128,163900,4003424500,16580,16580,16580,16580,0
|
|
20231128,163800,4003424500,16580,16580,16580,16580,0
|
|
20231128,163700,4003424500,16580,16580,16580,16580,0
|
|
20231128,163600,4003424500,16580,16580,16580,16580,0
|
|
20231128,163500,4003424500,16580,16580,16580,16580,0
|
|
20231128,163400,4003424500,16580,16580,16580,16580,0
|
|
20231128,163300,4003424500,16580,16580,16580,16580,0
|
|
20231128,163200,4003424500,16580,16580,16580,16580,0
|
|
20231128,163100,4003424500,16580,16580,16580,16580,0
|
|
20231128,163000,4003424500,16580,16580,16580,16580,0
|
|
20231128,162900,4003424500,16580,16580,16580,16580,0
|
|
20231128,162800,4003424500,16580,16580,16580,16580,0
|
|
20231128,162700,4003424500,16580,16580,16580,16580,0
|
|
20231128,162600,4003424500,16580,16580,16580,16580,0
|
|
20231128,162500,4003424500,16580,16580,16580,16580,0
|
|
20231128,162400,4003424500,16580,16580,16580,16580,0
|
|
20231128,162300,4003424500,16580,16580,16580,16580,0
|
|
20231128,162200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,162100,4003424500,16580,16580,16580,16580,0
|
|
20231128,162000,4003424500,16580,16580,16580,16580,0
|
|
20231128,161900,4003424500,16580,16580,16580,16580,0
|
|
20231128,161800,4003424500,16580,16580,16580,16580,0
|
|
20231128,161700,4003424500,16580,16580,16580,16580,0
|
|
20231128,161600,4003424500,16580,16580,16580,16580,0
|
|
20231128,161500,4003424500,16580,16580,16580,16580,0
|
|
20231128,161400,4003424500,16580,16580,16580,16580,0
|
|
20231128,161300,4003424500,16580,16580,16580,16580,0
|
|
20231128,161200,4003424500,16580,16580,16580,16580,0
|
|
20231128,161100,4003424500,16580,16580,16580,16580,0
|
|
20231128,161000,4003424500,16580,16580,16580,16580,0
|
|
20231128,160900,4003424500,16580,16580,16580,16580,0
|
|
20231128,160800,4003424500,16580,16580,16580,16580,0
|
|
20231128,160700,4003424500,16580,16580,16580,16580,0
|
|
20231128,160600,4003424500,16580,16580,16580,16580,0
|
|
20231128,160500,4003424500,16580,16580,16580,16580,0
|
|
20231128,160400,4003424500,16580,16580,16580,16580,0
|
|
20231128,160300,4003424500,16580,16580,16580,16580,0
|
|
20231128,160200,4003424500,16580,16580,16580,16580,0
|
|
20231128,160100,4003424500,16580,16580,16580,16580,0
|
|
20231128,160000,4003424500,16580,16580,16580,16580,0
|
|
20231128,155900,4003424500,16580,16580,16580,16580,0
|
|
20231128,155800,4003424500,16580,16580,16580,16580,0
|
|
20231128,155700,4003424500,16580,16580,16580,16580,0
|
|
20231128,155600,4003424500,16580,16580,16580,16580,0
|
|
20231128,155500,4003424500,16580,16580,16580,16580,0
|
|
20231128,155400,4003424500,16580,16580,16580,16580,0
|
|
20231128,155300,4003424500,16580,16580,16580,16580,0
|
|
20231128,155200,4003424500,16580,16580,16580,16580,5298
|
|
20231128,155100,4003424500,16580,16580,16580,16580,0
|
|
20231128,155000,4003424500,16580,16580,16580,16580,0
|
|
20231128,154900,4003424500,16580,16580,16580,16580,0
|
|
20231128,154800,4003424500,16580,16580,16580,16580,0
|
|
20231128,154700,4003424500,16580,16580,16580,16580,0
|
|
20231128,154600,4003424500,16580,16580,16580,16580,0
|
|
20231128,154500,4003424500,16580,16580,16580,16580,0
|
|
20231128,154400,4003424500,16580,16580,16580,16580,0
|
|
20231128,154300,4003424500,16580,16580,16580,16580,0
|
|
20231128,154200,4003424500,16580,16580,16580,16580,0
|
|
20231128,154100,4003424500,16580,16580,16580,16580,0
|
|
20231128,154000,4003424500,16580,16580,16580,16580,0
|
|
20231128,153900,4003424500,16580,16580,16580,16580,0
|
|
20231128,153800,4003424500,16580,16580,16580,16580,0
|
|
20231128,153700,4003424500,16580,16580,16580,16580,0
|
|
20231128,153600,4003424500,16580,16580,16580,16580,0
|
|
20231128,153500,4003424500,16580,16580,16580,16580,0
|
|
20231128,153400,4003424500,16580,16580,16580,16580,0
|
|
20231128,153300,4003424500,16580,16580,16580,16580,0
|
|
20231128,153200,4003424500,16580,16580,16580,16580,0
|
|
20231128,153100,4003424500,16580,16580,16580,16580,0
|
|
20231128,153000,4003424500,16580,16580,16580,16580,5298
|
|
20231128,152900,3915583660,16590,16590,16590,16590,0
|
|
20231128,152800,3915583660,16590,16590,16590,16590,0
|
|
20231128,152700,3915583660,16590,16590,16590,16590,0
|
|
20231128,152600,3915583660,16590,16590,16590,16590,0
|
|
20231128,152500,3915583660,16590,16590,16590,16590,0
|
|
20231128,152400,3915583660,16590,16590,16590,16590,0
|
|
20231128,152300,3915583660,16590,16590,16590,16590,0
|
|
20231128,152200,3915583660,16590,16590,16590,16590,0
|
|
20231128,152100,3915583660,16590,16590,16590,16590,0
|
|
20231128,152000,3915583660,16590,16590,16590,16590,0
|
|
20231128,151900,3915583660,16590,16580,16590,16560,375
|
|
20231128,151800,3909366700,16580,16570,16580,16560,601
|
|
20231128,151700,3899411120,16570,16580,16580,16570,1519
|
|
20231128,151600,3874239200,16580,16580,16580,16570,727
|
|
20231128,151500,3862185760,16580,16590,16590,16580,988
|
|
20231128,151400,3845804510,16590,16590,16590,16580,172
|
|
20231128,151300,3842952030,16590,16590,16590,16580,353
|
|
20231128,151200,3837095850,16590,16590,16590,16580,1258
|
|
20231128,151100,3816226280,16590,16580,16590,16580,531
|
|
20231128,151000,3807418090,16580,16590,16590,16580,123
|
|
20231128,150900,3805378700,16590,16590,16590,16580,545
|
|
20231128,150800,3796337650,16590,16580,16590,16580,626
|
|
20231128,150700,3785954280,16580,16590,16590,16580,96
|
|
20231128,150600,3784362460,16600,16600,16600,16600,20
|
|
20231128,150500,3784030460,16580,16590,16590,16580,286
|
|
20231128,150400,3779287540,16590,16590,16590,16580,340
|
|
20231128,150300,3773647010,16600,16600,16600,16590,258
|
|
20231128,150200,3769364430,16590,16590,16600,16590,736
|
|
20231128,150100,3757150290,16580,16580,16580,16580,75
|
|
20231128,150000,3755906790,16590,16590,16590,16590,119
|
|
20231128,145900,3753932580,16580,16580,16580,16580,0
|
|
20231128,145800,3753932580,16580,16570,16610,16570,2112
|
|
20231128,145700,3718884470,16570,16570,16570,16570,14
|
|
20231128,145600,3718652490,16570,16580,16580,16570,83
|
|
20231128,145500,3717277080,16580,16590,16590,16570,13
|
|
20231128,145400,3717061490,16570,16590,16590,16570,860
|
|
20231128,145300,3702809940,16590,16590,16590,16590,76
|
|
20231128,145200,3701549100,16600,16590,16600,16580,43
|
|
20231128,145100,3700836060,16590,16600,16600,16580,1053
|
|
20231128,145000,3683376810,16590,16590,16590,16580,325
|
|
20231128,144900,3677986190,16610,16600,16610,16590,202
|
|
20231128,144800,3674633950,16600,16600,16600,16600,12
|
|
20231128,144700,3674434750,16600,16600,16600,16600,7
|
|
20231128,144600,3674318550,16610,16610,16610,16610,216
|
|
20231128,144500,3670730790,16610,16600,16610,16590,1214
|
|
20231128,144400,3650585970,16610,16600,16610,16600,678
|
|
20231128,144300,3639331150,16590,16590,16590,16590,22
|
|
20231128,144200,3638966170,16600,16590,16600,16590,17
|
|
20231128,144100,3638684120,16600,16600,16600,16600,0
|
|
20231128,144000,3638684120,16600,16600,16610,16590,1804
|
|
20231128,143900,3608738710,16610,16610,16610,16610,173
|
|
20231128,143800,3605865180,16620,16610,16620,16610,105
|
|
20231128,143700,3604121030,16620,16620,16620,16610,160
|
|
20231128,143600,3601461890,16630,16630,16630,16630,3
|
|
20231128,143500,3601412000,16630,16630,16630,16630,103
|
|
20231128,143400,3599699110,16630,16630,16640,16630,1098
|
|
20231128,143300,3581439340,16630,16630,16630,16630,9
|
|
20231128,143200,3581289670,16630,16620,16630,16620,430
|
|
20231128,143100,3574141380,16610,16600,16610,16590,4279
|
|
20231128,143000,3503101810,16600,16600,16600,16590,32
|
|
20231128,142900,3502570680,16600,16580,16600,16580,1136
|
|
20231128,142800,3483718480,16590,16600,16600,16580,65
|
|
20231128,142700,3482640610,16600,16580,16600,16580,995
|
|
20231128,142600,3466134540,16590,16580,16590,16570,83
|
|
20231128,142500,3464758200,16590,16580,16590,16580,157
|
|
20231128,142400,3462154950,16570,16570,16570,16570,2
|
|
20231128,142300,3462121810,16580,16580,16580,16580,136
|
|
20231128,142200,3459866930,16590,16580,16590,16580,14
|
|
20231128,142100,3459634690,16580,16580,16580,16580,107
|
|
20231128,142000,3457860630,16580,16580,16580,16580,611
|
|
20231128,141900,3447730250,16580,16580,16580,16580,0
|
|
20231128,141800,3447730250,16580,16580,16580,16580,60
|
|
20231128,141700,3446735450,16580,16590,16590,16580,385
|
|
20231128,141600,3440351930,16600,16600,16600,16590,43
|
|
20231128,141500,3439638230,16590,16580,16590,16580,729
|
|
20231128,141400,3427551020,16580,16590,16590,16580,732
|
|
20231128,141300,3415408180,16600,16620,16620,16600,2005
|
|
20231128,141200,3382114470,16620,16630,16630,16620,144
|
|
20231128,141100,3379720950,16630,16630,16630,16630,2
|
|
20231128,141000,3379687690,16620,16630,16630,16620,154
|
|
20231128,140900,3377126770,16630,16620,16630,16620,472
|
|
20231128,140800,3369282110,16620,16620,16620,16620,35
|
|
20231128,140700,3368700410,16620,16620,16620,16620,32
|
|
20231128,140600,3368168570,16620,16610,16620,16610,105
|
|
20231128,140500,3366424480,16620,16610,16620,16610,158
|
|
20231128,140400,3363800040,16620,16620,16620,16620,21
|
|
20231128,140300,3363451020,16620,16610,16620,16610,277
|
|
20231128,140200,3358847510,16620,16590,16620,16590,1767
|
|
20231128,140100,3329509370,16590,16580,16590,16580,148
|
|
20231128,140000,3327054120,16590,16590,16590,16590,0
|
|
20231128,135900,3327054120,16590,16590,16590,16590,3
|
|
20231128,135800,3327004350,16570,16590,16590,16570,102
|
|
20231128,135700,3325314170,16570,16570,16570,16570,75
|
|
20231128,135600,3324071420,16590,16590,16590,16590,11
|
|
20231128,135500,3323888930,16590,16590,16590,16590,0
|
|
20231128,135400,3323888930,16590,16590,16590,16590,56
|
|
20231128,135300,3322959890,16590,16570,16590,16560,248
|
|
20231128,135200,3318848260,16570,16570,16570,16570,607
|
|
20231128,135100,3308790270,16570,16570,16570,16570,552
|
|
20231128,135000,3299643630,16580,16580,16580,16580,949
|
|
20231128,134900,3283909210,16580,16590,16590,16580,966
|
|
20231128,134800,3267883700,16590,16590,16590,16590,0
|
|
20231128,134700,3267883700,16590,16590,16590,16590,50
|
|
20231128,134600,3267054200,16590,16590,16590,16590,100
|
|
20231128,134500,3265395200,16590,16600,16600,16590,52
|
|
20231128,134400,3264532510,16600,16610,16610,16600,1731
|
|
20231128,134300,3235793530,16610,16620,16620,16610,463
|
|
20231128,134200,3228100470,16610,16610,16610,16610,40
|
|
20231128,134100,3227436070,16620,16620,16620,16620,49
|
|
20231128,134000,3226621690,16620,16610,16620,16610,24
|
|
20231128,133900,3226222850,16630,16630,16630,16610,267
|
|
20231128,133800,3221785720,16630,16630,16630,16630,16
|
|
20231128,133700,3221519640,16630,16600,16630,16600,351
|
|
20231128,133600,3215686750,16620,16610,16620,16610,1203
|
|
20231128,133500,3195701980,16610,16600,16610,16590,254
|
|
20231128,133400,3191484970,16600,16600,16600,16600,437
|
|
20231128,133300,3184230770,16600,16590,16600,16590,3262
|
|
20231128,133200,3130106570,16590,16580,16590,16580,109
|
|
20231128,133100,3128299330,16580,16580,16580,16580,61
|
|
20231128,133000,3127287950,16570,16580,16580,16570,245
|
|
20231128,132900,3123227940,16590,16590,16590,16580,2013
|
|
20231128,132800,3089852370,16590,16580,16590,16570,103
|
|
20231128,132700,3088144910,16580,16570,16580,16570,1056
|
|
20231128,132600,3070636450,16570,16570,16570,16570,11
|
|
20231128,132500,3070454180,16570,16570,16580,16570,13
|
|
20231128,132400,3070238750,16560,16570,16580,16560,1414
|
|
20231128,132300,3046808870,16570,16570,16570,16570,24
|
|
20231128,132200,3046411190,16570,16570,16570,16570,13
|
|
20231128,132100,3046195780,16580,16580,16590,16580,1217
|
|
20231128,132000,3026016640,16590,16590,16590,16580,147
|
|
20231128,131900,3023578360,16590,16600,16600,16590,153
|
|
20231128,131800,3021040070,16600,16600,16600,16590,150
|
|
20231128,131700,3018550980,16600,16600,16600,16600,5
|
|
20231128,131600,3018467980,16600,16600,16600,16590,189
|
|
20231128,131500,3015330690,16600,16590,16600,16590,207
|
|
20231128,131400,3011896500,16590,16590,16600,16580,325
|
|
20231128,131300,3006506420,16590,16590,16600,16590,98
|
|
20231128,131200,3004880590,16600,16570,16600,16570,77
|
|
20231128,131100,3003603130,16590,16580,16590,16580,6
|
|
20231128,131000,3003503610,16580,16580,16580,16580,108
|
|
20231128,130900,3001712970,16590,16570,16590,16570,126
|
|
20231128,130800,2999622670,16580,16580,16580,16570,152
|
|
20231128,130700,2997103240,16590,16610,16610,16580,1654
|
|
20231128,130600,2969667230,16600,16600,16610,16600,61
|
|
20231128,130500,2968654460,16600,16600,16600,16600,7
|
|
20231128,130400,2968538260,16600,16590,16600,16590,229
|
|
20231128,130300,2964738150,16600,16600,16600,16600,152
|
|
20231128,130200,2962214950,16600,16610,16610,16600,120
|
|
20231128,130100,2960221760,16610,16600,16610,16600,172
|
|
20231128,130000,2957365410,16610,16600,16610,16600,1312
|
|
20231128,125900,2935583670,16620,16610,16620,16610,769
|
|
20231128,125800,2922810560,16610,16640,16640,16610,957
|
|
20231128,125700,2906903370,16640,16650,16650,16640,1276
|
|
20231128,125600,2885668860,16650,16650,16650,16640,985
|
|
20231128,125500,2869269130,16650,16660,16660,16650,235
|
|
20231128,125400,2865356370,16660,16640,16660,16640,1814
|
|
20231128,125300,2835153020,16650,16630,16650,16620,893
|
|
20231128,125200,2820299980,16630,16630,16630,16620,260
|
|
20231128,125100,2815977680,16630,16600,16630,16600,2455
|
|
20231128,125000,2775190890,16600,16600,16600,16590,972
|
|
20231128,124900,2759055710,16600,16580,16600,16580,1067
|
|
20231128,124800,2741352200,16580,16570,16580,16570,1288
|
|
20231128,124700,2720001160,16580,16580,16580,16580,449
|
|
20231128,124600,2712556740,16570,16580,16580,16570,43
|
|
20231128,124500,2711844100,16580,16580,16580,16580,66
|
|
20231128,124400,2710749820,16580,16580,16590,16580,269
|
|
20231128,124300,2706288690,16590,16580,16590,16580,112
|
|
20231128,124200,2704431660,16580,16570,16580,16570,1920
|
|
20231128,124100,2672598790,16560,16550,16560,16540,1779
|
|
20231128,124000,2643142890,16550,16540,16550,16540,38
|
|
20231128,123900,2642514270,16560,16580,16580,16560,1786
|
|
20231128,123800,2612925460,16580,16570,16580,16560,1088
|
|
20231128,123700,2594898700,16580,16580,16580,16580,274
|
|
20231128,123600,2590355780,16580,16580,16580,16570,470
|
|
20231128,123500,2582564240,16580,16550,16580,16550,1253
|
|
20231128,123400,2561796580,16550,16550,16560,16550,212
|
|
20231128,123300,2558287960,16550,16570,16570,16550,612
|
|
20231128,123200,2548155220,16570,16570,16580,16570,288
|
|
20231128,123100,2543383020,16570,16570,16580,16570,867
|
|
20231128,123000,2529016730,16580,16590,16590,16570,482
|
|
20231128,122900,2521025030,16580,16590,16590,16570,11
|
|
20231128,122800,2520842610,16590,16580,16590,16580,3971
|
|
20231128,122700,2454966580,16580,16590,16590,16580,355
|
|
20231128,122600,2449077190,16590,16590,16600,16590,1050
|
|
20231128,122500,2431652920,16600,16610,16610,16600,1302
|
|
20231128,122400,2410029340,16610,16560,16610,16560,2109
|
|
20231128,122300,2375050220,16560,16550,16560,16550,745
|
|
20231128,122200,2362713030,16550,16540,16550,16540,980
|
|
20231128,122100,2346496670,16540,16540,16540,16540,0
|
|
20231128,122000,2346496670,16540,16540,16540,16540,255
|
|
20231128,121900,2342278970,16530,16530,16530,16530,139
|
|
20231128,121800,2339981300,16540,16520,16540,16520,1088
|
|
20231128,121700,2321995550,16520,16520,16520,16510,777
|
|
20231128,121600,2309159600,16520,16500,16520,16500,372
|
|
20231128,121500,2303019340,16500,16520,16520,16500,119
|
|
20231128,121400,2301055460,16520,16490,16520,16470,7486
|
|
20231128,121300,2177539970,16490,16480,16490,16480,2341
|
|
20231128,121200,2138957570,16480,16470,16480,16450,60
|
|
20231128,121100,2137969080,16470,16480,16480,16450,555
|
|
20231128,121000,2128837040,16480,16480,16480,16470,278
|
|
20231128,120900,2124255610,16480,16470,16480,16470,271
|
|
20231128,120800,2119791840,16480,16450,16480,16450,4644
|
|
20231128,120700,2043362590,16450,16440,16450,16440,49
|
|
20231128,120600,2042556560,16440,16440,16440,16440,238
|
|
20231128,120500,2038643840,16440,16440,16440,16440,175
|
|
20231128,120400,2035766840,16440,16440,16440,16440,2
|
|
20231128,120300,2035733960,16440,16440,16440,16440,389
|
|
20231128,120200,2029338800,16440,16440,16440,16440,139
|
|
20231128,120100,2027053640,16440,16430,16440,16430,182
|
|
20231128,120000,2024062090,16440,16430,16440,16430,1050
|
|
20231128,115900,2006810560,16450,16440,16450,16440,2652
|
|
20231128,115800,1963194060,16440,16430,16440,16430,330
|
|
20231128,115700,1957769660,16430,16430,16430,16430,1
|
|
20231128,115600,1957753230,16430,16430,16430,16430,260
|
|
20231128,115500,1953481430,16430,16430,16430,16430,137
|
|
20231128,115400,1951230520,16430,16430,16430,16400,406
|
|
20231128,115300,1944559970,16430,16430,16430,16430,2040
|
|
20231128,115200,1911042770,16400,16420,16420,16400,343
|
|
20231128,115100,1905410730,16410,16410,16410,16410,108
|
|
20231128,115000,1903638450,16410,16410,16410,16410,2
|
|
20231128,114900,1903605630,16410,16390,16410,16390,500
|
|
20231128,114800,1895401650,16390,16390,16390,16390,8
|
|
20231128,114700,1895270530,16400,16400,16400,16400,10
|
|
20231128,114600,1895106530,16400,16400,16400,16400,15
|
|
20231128,114500,1894860530,16410,16400,16410,16400,109
|
|
20231128,114400,1893071920,16400,16400,16400,16400,2
|
|
20231128,114300,1893039120,16400,16400,16400,16400,0
|
|
20231128,114200,1893039120,16400,16400,16400,16400,0
|
|
20231128,114100,1893039120,16400,16370,16400,16370,1795
|
|
20231128,114000,1863605610,16370,16370,16370,16370,3
|
|
20231128,113900,1863556500,16370,16370,16370,16370,0
|
|
20231128,113800,1863556500,16370,16370,16370,16370,3
|
|
20231128,113700,1863507390,16370,16370,16370,16370,46
|
|
20231128,113600,1862754370,16360,16360,16360,16360,150
|
|
20231128,113500,1860300370,16360,16370,16370,16360,230
|
|
20231128,113400,1856536270,16370,16370,16370,16370,176
|
|
20231128,113300,1853655150,16380,16360,16380,16360,54
|
|
20231128,113200,1852771460,16360,16380,16380,16360,411
|
|
20231128,113100,1846042110,16380,16370,16390,16370,879
|
|
20231128,113000,1831650630,16370,16390,16390,16370,1546
|
|
20231128,112900,1806318710,16410,16400,16410,16400,880
|
|
20231128,112800,1791886700,16400,16420,16420,16400,1038
|
|
20231128,112700,1774855550,16420,16430,16430,16420,475
|
|
20231128,112600,1767055550,16430,16430,16430,16430,11
|
|
20231128,112500,1766874820,16430,16430,16430,16420,160
|
|
20231128,112400,1764246520,16420,16430,16430,16420,97
|
|
20231128,112300,1762653710,16430,16420,16430,16420,112
|
|
20231128,112200,1760814660,16410,16420,16420,16410,672
|
|
20231128,112100,1749784900,16430,16430,16430,16430,2
|
|
20231128,112000,1749752040,16430,16430,16430,16430,726
|
|
20231128,111900,1737823860,16440,16440,16440,16430,6
|
|
20231128,111800,1737725230,16430,16430,16440,16430,22
|
|
20231128,111700,1737363610,16440,16440,16440,16440,439
|
|
20231128,111600,1730146450,16440,16420,16440,16420,1013
|
|
20231128,111500,1713503340,16430,16420,16430,16420,323
|
|
20231128,111400,1708199630,16420,16420,16420,16410,140
|
|
20231128,111300,1705900860,16410,16410,16410,16410,66
|
|
20231128,111200,1704817800,16410,16410,16410,16400,54
|
|
20231128,111100,1703931680,16410,16410,16410,16410,3
|
|
20231128,111000,1703882450,16400,16390,16400,16390,63
|
|
20231128,110900,1702849850,16400,16400,16400,16400,4
|
|
20231128,110800,1702784250,16390,16390,16390,16390,11
|
|
20231128,110700,1702603960,16380,16380,16380,16380,30
|
|
20231128,110600,1702112560,16380,16380,16400,16380,524
|
|
20231128,110500,1693524110,16380,16390,16420,16380,1276
|
|
20231128,110400,1672598340,16380,16380,16380,16380,131
|
|
20231128,110300,1670452560,16380,16380,16380,16380,296
|
|
20231128,110200,1665604080,16380,16390,16390,16380,12
|
|
20231128,110100,1665407490,16380,16380,16380,16380,20
|
|
20231128,110000,1665079890,16390,16380,16390,16380,389
|
|
20231128,105900,1658707970,16380,16380,16380,16380,46
|
|
20231128,105800,1657954490,16380,16390,16390,16380,121
|
|
20231128,105700,1655972010,16380,16390,16390,16380,102
|
|
20231128,105600,1654301230,16380,16390,16390,16380,552
|
|
20231128,105500,1645257770,16400,16420,16420,16400,383
|
|
20231128,105400,1638973750,16420,16420,16420,16420,1
|
|
20231128,105300,1638957330,16420,16420,16420,16420,501
|
|
20231128,105200,1630730910,16420,16420,16420,16420,0
|
|
20231128,105100,1630730910,16420,16420,16420,16420,252
|
|
20231128,105000,1626593070,16420,16410,16420,16410,904
|
|
20231128,104900,1611751280,16400,16410,16410,16400,109
|
|
20231128,104800,1609963650,16410,16410,16410,16400,185
|
|
20231128,104700,1606928100,16410,16400,16410,16400,185
|
|
20231128,104600,1603893080,16410,16420,16420,16380,444
|
|
20231128,104500,1596609940,16420,16420,16420,16420,368
|
|
20231128,104400,1590567380,16420,16410,16420,16390,539
|
|
20231128,104300,1581727200,16410,16400,16420,16400,862
|
|
20231128,104200,1567577900,16400,16410,16420,16400,280
|
|
20231128,104100,1562984840,16410,16400,16420,16400,219
|
|
20231128,104000,1559391120,16410,16420,16420,16410,544
|
|
20231128,103900,1550463080,16420,16420,16430,16420,432
|
|
20231128,103800,1543367460,16420,16420,16420,16420,3
|
|
20231128,103700,1543318200,16420,16420,16420,16420,211
|
|
20231128,103600,1539853580,16420,16420,16420,16420,102
|
|
20231128,103500,1538178740,16410,16410,16410,16410,12
|
|
20231128,103400,1537981820,16410,16410,16410,16410,1
|
|
20231128,103300,1537965410,16410,16390,16410,16390,340
|
|
20231128,103200,1532389760,16390,16380,16390,16380,45
|
|
20231128,103100,1531652570,16380,16410,16420,16380,769
|
|
20231128,103000,1519042420,16410,16410,16430,16410,611
|
|
20231128,102900,1509013910,16410,16430,16430,16400,338
|
|
20231128,102800,1503468760,16430,16430,16430,16420,113
|
|
20231128,102700,1501613240,16430,16410,16430,16410,630
|
|
20231128,102600,1491269680,16410,16400,16410,16400,199
|
|
20231128,102500,1488005240,16400,16400,16400,16400,197
|
|
20231128,102400,1484774440,16400,16400,16400,16390,276
|
|
20231128,102300,1480248840,16390,16390,16390,16390,0
|
|
20231128,102200,1480248840,16390,16390,16390,16390,26
|
|
20231128,102100,1479822700,16390,16410,16410,16390,141
|
|
20231128,102000,1477510570,16390,16430,16430,16390,274
|
|
20231128,101900,1473014230,16410,16390,16410,16390,1110
|
|
20231128,101800,1454807620,16390,16380,16390,16380,1102
|
|
20231128,101700,1436753340,16400,16380,16410,16380,553
|
|
20231128,101600,1427686930,16380,16360,16380,16360,2282
|
|
20231128,101500,1390330600,16360,16360,16360,16360,3
|
|
20231128,101400,1390281520,16370,16380,16380,16370,727
|
|
20231128,101300,1378377890,16400,16420,16420,16400,1110
|
|
20231128,101200,1360168360,16420,16410,16420,16410,1459
|
|
20231128,101100,1336217570,16410,16410,16420,16400,1271
|
|
20231128,101000,1315360520,16410,16400,16430,16400,597
|
|
20231128,100900,1305568030,16370,16440,16460,16370,3274
|
|
20231128,100800,1251760690,16430,16300,16430,16300,11423
|
|
20231128,100700,1064702080,16300,16290,16300,16290,369
|
|
20231128,100600,1058688080,16290,16300,16300,16290,401
|
|
20231128,100500,1052155290,16300,16310,16310,16300,1653
|
|
20231128,100400,1025208890,16310,16310,16310,16300,221
|
|
20231128,100300,1021604870,16310,16280,16310,16280,356
|
|
20231128,100200,1015809130,16280,16280,16280,16270,29
|
|
20231128,100100,1015337030,16290,16290,16290,16290,137
|
|
20231128,100000,1013105300,16300,16310,16330,16300,126
|
|
20231128,095900,1011050400,16340,16250,16340,16250,5078
|
|
20231128,095800,928491730,16250,16250,16270,16250,1095
|
|
20231128,095700,910692960,16250,16250,16250,16240,959
|
|
20231128,095600,895114830,16260,16270,16270,16260,242
|
|
20231128,095500,891179570,16270,16290,16290,16270,12
|
|
20231128,095400,890984130,16300,16260,16300,16260,311
|
|
20231128,095300,885924370,16260,16280,16280,16260,897
|
|
20231128,095200,871330550,16310,16350,16350,16280,5447
|
|
20231128,095100,782522440,16350,16350,16350,16350,220
|
|
20231128,095000,778925440,16350,16350,16350,16350,346
|
|
20231128,094900,773268340,16340,16350,16350,16330,496
|
|
20231128,094800,765162220,16330,16340,16340,16330,455
|
|
20231128,094700,757731790,16330,16350,16350,16330,1054
|
|
20231128,094600,740504510,16340,16350,16360,16340,678
|
|
20231128,094500,729419170,16350,16360,16360,16350,802
|
|
20231128,094400,716300590,16370,16350,16370,16350,830
|
|
20231128,094300,702721690,16360,16360,16360,16360,5
|
|
20231128,094200,702639890,16360,16360,16360,16330,1919
|
|
20231128,094100,671296030,16360,16350,16360,16340,849
|
|
20231128,094000,657415320,16340,16340,16340,16340,142
|
|
20231128,093900,655095040,16340,16320,16340,16310,824
|
|
20231128,093800,641640370,16320,16320,16320,16320,115
|
|
20231128,093700,639763570,16320,16330,16330,16320,265
|
|
20231128,093600,635437090,16330,16320,16330,16320,171
|
|
20231128,093500,632645300,16320,16340,16340,16310,564
|
|
20231128,093400,623440430,16340,16340,16340,16330,54
|
|
20231128,093300,622558080,16350,16350,16360,16350,634
|
|
20231128,093200,612191740,16360,16360,16380,16350,900
|
|
20231128,093100,597466300,16360,16370,16370,16360,1347
|
|
20231128,093000,575426610,16360,16360,16370,16360,401
|
|
20231128,092900,568865230,16370,16370,16370,16360,74
|
|
20231128,092800,567653950,16350,16350,16390,16340,3481
|
|
20231128,092700,510694640,16340,16290,16340,16280,3527
|
|
20231128,092600,453145410,16280,16240,16290,16240,534
|
|
20231128,092500,444459410,16240,16250,16250,16240,260
|
|
20231128,092400,440236420,16260,16240,16260,16230,417
|
|
20231128,092300,433464930,16240,16240,16240,16220,250
|
|
20231128,092200,429408220,16240,16230,16240,16230,134
|
|
20231128,092100,427233190,16240,16270,16270,16240,563
|
|
20231128,092000,418084080,16280,16300,16300,16260,603
|
|
20231128,091900,408268920,16280,16270,16300,16270,2728
|
|
20231128,091800,363853930,16270,16260,16270,16260,200
|
|
20231128,091700,360600890,16260,16270,16270,16260,182
|
|
20231128,091600,357641440,16260,16270,16270,16260,1133
|
|
20231128,091500,339218820,16270,16270,16280,16260,955
|
|
20231128,091400,323677750,16270,16250,16280,16250,4130
|
|
20231128,091300,256522900,16260,16250,16260,16250,5230
|
|
20231128,091200,171484600,16260,16250,16260,16250,326
|
|
20231128,091100,166186040,16240,16250,16250,16240,264
|
|
20231128,091000,161896050,16250,16250,16250,16250,6
|
|
20231128,090900,161798550,16260,16280,16280,16250,2720
|
|
20231128,090800,117562280,16280,16290,16290,16260,145
|
|
20231128,090700,115200570,16290,16290,16290,16290,77
|
|
20231128,090600,113946240,16270,16290,16290,16220,794
|
|
20231128,090500,101020880,16320,16270,16320,16270,1779
|
|
20231128,090400,72036490,16280,16250,16280,16240,308
|
|
20231128,090300,67029100,16240,16220,16240,16200,1247
|
|
20231128,090200,46800450,16190,16200,16200,16190,158
|
|
20231128,090100,44241730,16200,16230,16230,16200,307
|
|
20231128,090000,39268210,16230,16160,16290,16160,2417
|