632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,192800,1805340270,10860,10860,10860,10860,0
|
|
20231128,192700,1805340270,10860,10860,10860,10860,0
|
|
20231128,192600,1805340270,10860,10860,10860,10860,0
|
|
20231128,192500,1805340270,10860,10860,10860,10860,0
|
|
20231128,192400,1805340270,10860,10860,10860,10860,0
|
|
20231128,192300,1805340270,10860,10860,10860,10860,0
|
|
20231128,192200,1805340270,10860,10860,10860,10860,0
|
|
20231128,192100,1805340270,10860,10860,10860,10860,0
|
|
20231128,192000,1805340270,10860,10860,10860,10860,0
|
|
20231128,191900,1805340270,10860,10860,10860,10860,0
|
|
20231128,191800,1805340270,10860,10860,10860,10860,0
|
|
20231128,191700,1805340270,10860,10860,10860,10860,0
|
|
20231128,191600,1805340270,10860,10860,10860,10860,0
|
|
20231128,191500,1805340270,10860,10860,10860,10860,0
|
|
20231128,191400,1805340270,10860,10860,10860,10860,0
|
|
20231128,191300,1805340270,10860,10860,10860,10860,0
|
|
20231128,191200,1805340270,10860,10860,10860,10860,0
|
|
20231128,191100,1805340270,10860,10860,10860,10860,0
|
|
20231128,191000,1805340270,10860,10860,10860,10860,0
|
|
20231128,190900,1805340270,10860,10860,10860,10860,0
|
|
20231128,190800,1805340270,10860,10860,10860,10860,0
|
|
20231128,190700,1805340270,10860,10860,10860,10860,0
|
|
20231128,190600,1805340270,10860,10860,10860,10860,0
|
|
20231128,190500,1805340270,10860,10860,10860,10860,0
|
|
20231128,190400,1805340270,10860,10860,10860,10860,0
|
|
20231128,190300,1805340270,10860,10860,10860,10860,0
|
|
20231128,190200,1805340270,10860,10860,10860,10860,0
|
|
20231128,190100,1805340270,10860,10860,10860,10860,0
|
|
20231128,190000,1805340270,10860,10860,10860,10860,0
|
|
20231128,185900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,185800,1805340270,10860,10860,10860,10860,0
|
|
20231128,185700,1805340270,10860,10860,10860,10860,0
|
|
20231128,185600,1805340270,10860,10860,10860,10860,0
|
|
20231128,185500,1805340270,10860,10860,10860,10860,0
|
|
20231128,185400,1805340270,10860,10860,10860,10860,0
|
|
20231128,185300,1805340270,10860,10860,10860,10860,0
|
|
20231128,185200,1805340270,10860,10860,10860,10860,0
|
|
20231128,185100,1805340270,10860,10860,10860,10860,0
|
|
20231128,185000,1805340270,10860,10860,10860,10860,0
|
|
20231128,184900,1805340270,10860,10860,10860,10860,0
|
|
20231128,184800,1805340270,10860,10860,10860,10860,0
|
|
20231128,184700,1805340270,10860,10860,10860,10860,0
|
|
20231128,184600,1805340270,10860,10860,10860,10860,0
|
|
20231128,184500,1805340270,10860,10860,10860,10860,0
|
|
20231128,184400,1805340270,10860,10860,10860,10860,0
|
|
20231128,184300,1805340270,10860,10860,10860,10860,0
|
|
20231128,184200,1805340270,10860,10860,10860,10860,0
|
|
20231128,184100,1805340270,10860,10860,10860,10860,0
|
|
20231128,184000,1805340270,10860,10860,10860,10860,0
|
|
20231128,183900,1805340270,10860,10860,10860,10860,0
|
|
20231128,183800,1805340270,10860,10860,10860,10860,0
|
|
20231128,183700,1805340270,10860,10860,10860,10860,0
|
|
20231128,183600,1805340270,10860,10860,10860,10860,0
|
|
20231128,183500,1805340270,10860,10860,10860,10860,0
|
|
20231128,183400,1805340270,10860,10860,10860,10860,0
|
|
20231128,183300,1805340270,10860,10860,10860,10860,0
|
|
20231128,183200,1805340270,10860,10860,10860,10860,0
|
|
20231128,183100,1805340270,10860,10860,10860,10860,0
|
|
20231128,183000,1805340270,10860,10860,10860,10860,0
|
|
20231128,182900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,182800,1805340270,10860,10860,10860,10860,0
|
|
20231128,182700,1805340270,10860,10860,10860,10860,0
|
|
20231128,182600,1805340270,10860,10860,10860,10860,0
|
|
20231128,182500,1805340270,10860,10860,10860,10860,0
|
|
20231128,182400,1805340270,10860,10860,10860,10860,0
|
|
20231128,182300,1805340270,10860,10860,10860,10860,0
|
|
20231128,182200,1805340270,10860,10860,10860,10860,0
|
|
20231128,182100,1805340270,10860,10860,10860,10860,0
|
|
20231128,182000,1805340270,10860,10860,10860,10860,0
|
|
20231128,181900,1805340270,10860,10860,10860,10860,0
|
|
20231128,181800,1805340270,10860,10860,10860,10860,0
|
|
20231128,181700,1805340270,10860,10860,10860,10860,0
|
|
20231128,181600,1805340270,10860,10860,10860,10860,0
|
|
20231128,181500,1805340270,10860,10860,10860,10860,0
|
|
20231128,181400,1805340270,10860,10860,10860,10860,0
|
|
20231128,181300,1805340270,10860,10860,10860,10860,0
|
|
20231128,181200,1805340270,10860,10860,10860,10860,0
|
|
20231128,181100,1805340270,10860,10860,10860,10860,0
|
|
20231128,181000,1805340270,10860,10860,10860,10860,0
|
|
20231128,180900,1805340270,10860,10860,10860,10860,0
|
|
20231128,180800,1805340270,10860,10860,10860,10860,0
|
|
20231128,180700,1805340270,10860,10860,10860,10860,0
|
|
20231128,180600,1805340270,10860,10860,10860,10860,0
|
|
20231128,180500,1805340270,10860,10860,10860,10860,0
|
|
20231128,180400,1805340270,10860,10860,10860,10860,0
|
|
20231128,180300,1805340270,10860,10860,10860,10860,0
|
|
20231128,180200,1805340270,10860,10860,10860,10860,0
|
|
20231128,180100,1805340270,10860,10860,10860,10860,0
|
|
20231128,180000,1805340270,10860,10860,10860,10860,0
|
|
20231128,175900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,175800,1805340270,10860,10860,10860,10860,0
|
|
20231128,175700,1805340270,10860,10860,10860,10860,0
|
|
20231128,175600,1805340270,10860,10860,10860,10860,0
|
|
20231128,175500,1805340270,10860,10860,10860,10860,0
|
|
20231128,175400,1805340270,10860,10860,10860,10860,0
|
|
20231128,175300,1805340270,10860,10860,10860,10860,0
|
|
20231128,175200,1805340270,10860,10860,10860,10860,0
|
|
20231128,175100,1805340270,10860,10860,10860,10860,0
|
|
20231128,175000,1805340270,10860,10860,10860,10860,0
|
|
20231128,174900,1805340270,10860,10860,10860,10860,0
|
|
20231128,174800,1805340270,10860,10860,10860,10860,0
|
|
20231128,174700,1805340270,10860,10860,10860,10860,0
|
|
20231128,174600,1805340270,10860,10860,10860,10860,0
|
|
20231128,174500,1805340270,10860,10860,10860,10860,0
|
|
20231128,174400,1805340270,10860,10860,10860,10860,0
|
|
20231128,174300,1805340270,10860,10860,10860,10860,0
|
|
20231128,174200,1805340270,10860,10860,10860,10860,0
|
|
20231128,174100,1805340270,10860,10860,10860,10860,0
|
|
20231128,174000,1805340270,10860,10860,10860,10860,0
|
|
20231128,173900,1805340270,10860,10860,10860,10860,0
|
|
20231128,173800,1805340270,10860,10860,10860,10860,0
|
|
20231128,173700,1805340270,10860,10860,10860,10860,0
|
|
20231128,173600,1805340270,10860,10860,10860,10860,0
|
|
20231128,173500,1805340270,10860,10860,10860,10860,0
|
|
20231128,173400,1805340270,10860,10860,10860,10860,0
|
|
20231128,173300,1805340270,10860,10860,10860,10860,0
|
|
20231128,173200,1805340270,10860,10860,10860,10860,0
|
|
20231128,173100,1805340270,10860,10860,10860,10860,0
|
|
20231128,173000,1805340270,10860,10860,10860,10860,0
|
|
20231128,172900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,172800,1805340270,10860,10860,10860,10860,0
|
|
20231128,172700,1805340270,10860,10860,10860,10860,0
|
|
20231128,172600,1805340270,10860,10860,10860,10860,0
|
|
20231128,172500,1805340270,10860,10860,10860,10860,0
|
|
20231128,172400,1805340270,10860,10860,10860,10860,0
|
|
20231128,172300,1805340270,10860,10860,10860,10860,0
|
|
20231128,172200,1805340270,10860,10860,10860,10860,0
|
|
20231128,172100,1805340270,10860,10860,10860,10860,0
|
|
20231128,172000,1805340270,10860,10860,10860,10860,0
|
|
20231128,171900,1805340270,10860,10860,10860,10860,0
|
|
20231128,171800,1805340270,10860,10860,10860,10860,0
|
|
20231128,171700,1805340270,10860,10860,10860,10860,0
|
|
20231128,171600,1805340270,10860,10860,10860,10860,0
|
|
20231128,171500,1805340270,10860,10860,10860,10860,0
|
|
20231128,171400,1805340270,10860,10860,10860,10860,0
|
|
20231128,171300,1805340270,10860,10860,10860,10860,0
|
|
20231128,171200,1805340270,10860,10860,10860,10860,0
|
|
20231128,171100,1805340270,10860,10860,10860,10860,0
|
|
20231128,171000,1805340270,10860,10860,10860,10860,0
|
|
20231128,170900,1805340270,10860,10860,10860,10860,0
|
|
20231128,170800,1805340270,10860,10860,10860,10860,0
|
|
20231128,170700,1805340270,10860,10860,10860,10860,0
|
|
20231128,170600,1805340270,10860,10860,10860,10860,0
|
|
20231128,170500,1805340270,10860,10860,10860,10860,0
|
|
20231128,170400,1805340270,10860,10860,10860,10860,0
|
|
20231128,170300,1805340270,10860,10860,10860,10860,0
|
|
20231128,170200,1805340270,10860,10860,10860,10860,0
|
|
20231128,170100,1805340270,10860,10860,10860,10860,0
|
|
20231128,170000,1805340270,10860,10860,10860,10860,0
|
|
20231128,165900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,165800,1805340270,10860,10860,10860,10860,0
|
|
20231128,165700,1805340270,10860,10860,10860,10860,0
|
|
20231128,165600,1805340270,10860,10860,10860,10860,0
|
|
20231128,165500,1805340270,10860,10860,10860,10860,0
|
|
20231128,165400,1805340270,10860,10860,10860,10860,0
|
|
20231128,165300,1805340270,10860,10860,10860,10860,0
|
|
20231128,165200,1805340270,10860,10860,10860,10860,0
|
|
20231128,165100,1805340270,10860,10860,10860,10860,0
|
|
20231128,165000,1805340270,10860,10860,10860,10860,0
|
|
20231128,164900,1805340270,10860,10860,10860,10860,0
|
|
20231128,164800,1805340270,10860,10860,10860,10860,0
|
|
20231128,164700,1805340270,10860,10860,10860,10860,0
|
|
20231128,164600,1805340270,10860,10860,10860,10860,0
|
|
20231128,164500,1805340270,10860,10860,10860,10860,0
|
|
20231128,164400,1805340270,10860,10860,10860,10860,0
|
|
20231128,164300,1805340270,10860,10860,10860,10860,0
|
|
20231128,164200,1805340270,10860,10860,10860,10860,0
|
|
20231128,164100,1805340270,10860,10860,10860,10860,0
|
|
20231128,164000,1805340270,10860,10860,10860,10860,0
|
|
20231128,163900,1805340270,10860,10860,10860,10860,0
|
|
20231128,163800,1805340270,10860,10860,10860,10860,0
|
|
20231128,163700,1805340270,10860,10860,10860,10860,0
|
|
20231128,163600,1805340270,10860,10860,10860,10860,0
|
|
20231128,163500,1805340270,10860,10860,10860,10860,0
|
|
20231128,163400,1805340270,10860,10860,10860,10860,0
|
|
20231128,163300,1805340270,10860,10860,10860,10860,0
|
|
20231128,163200,1805340270,10860,10860,10860,10860,0
|
|
20231128,163100,1805340270,10860,10860,10860,10860,0
|
|
20231128,163000,1805340270,10860,10860,10860,10860,0
|
|
20231128,162900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,162800,1805340270,10860,10860,10860,10860,0
|
|
20231128,162700,1805340270,10860,10860,10860,10860,0
|
|
20231128,162600,1805340270,10860,10860,10860,10860,0
|
|
20231128,162500,1805340270,10860,10860,10860,10860,0
|
|
20231128,162400,1805340270,10860,10860,10860,10860,0
|
|
20231128,162300,1805340270,10860,10860,10860,10860,0
|
|
20231128,162200,1805340270,10860,10860,10860,10860,0
|
|
20231128,162100,1805340270,10860,10860,10860,10860,0
|
|
20231128,162000,1805340270,10860,10860,10860,10860,0
|
|
20231128,161900,1805340270,10860,10860,10860,10860,0
|
|
20231128,161800,1805340270,10860,10860,10860,10860,0
|
|
20231128,161700,1805340270,10860,10860,10860,10860,0
|
|
20231128,161600,1805340270,10860,10860,10860,10860,0
|
|
20231128,161500,1805340270,10860,10860,10860,10860,0
|
|
20231128,161400,1805340270,10860,10860,10860,10860,0
|
|
20231128,161300,1805340270,10860,10860,10860,10860,0
|
|
20231128,161200,1805340270,10860,10860,10860,10860,0
|
|
20231128,161100,1805340270,10860,10860,10860,10860,0
|
|
20231128,161000,1805340270,10860,10860,10860,10860,0
|
|
20231128,160900,1805340270,10860,10860,10860,10860,0
|
|
20231128,160800,1805340270,10860,10860,10860,10860,0
|
|
20231128,160700,1805340270,10860,10860,10860,10860,0
|
|
20231128,160600,1805340270,10860,10860,10860,10860,0
|
|
20231128,160500,1805340270,10860,10860,10860,10860,0
|
|
20231128,160400,1805340270,10860,10860,10860,10860,0
|
|
20231128,160300,1805340270,10860,10860,10860,10860,0
|
|
20231128,160200,1805340270,10860,10860,10860,10860,0
|
|
20231128,160100,1805340270,10860,10860,10860,10860,0
|
|
20231128,160000,1805340270,10860,10860,10860,10860,0
|
|
20231128,155900,1805340270,10860,10860,10860,10860,9104
|
|
20231128,155800,1805340270,10860,10860,10860,10860,0
|
|
20231128,155700,1805340270,10860,10860,10860,10860,0
|
|
20231128,155600,1805340270,10860,10860,10860,10860,0
|
|
20231128,155500,1805340270,10860,10860,10860,10860,0
|
|
20231128,155400,1805340270,10860,10860,10860,10860,0
|
|
20231128,155300,1805340270,10860,10860,10860,10860,0
|
|
20231128,155200,1805340270,10860,10860,10860,10860,0
|
|
20231128,155100,1805340270,10860,10860,10860,10860,0
|
|
20231128,155000,1805340270,10860,10860,10860,10860,0
|
|
20231128,154900,1805340270,10860,10860,10860,10860,0
|
|
20231128,154800,1805340270,10860,10860,10860,10860,0
|
|
20231128,154700,1805340270,10860,10860,10860,10860,0
|
|
20231128,154600,1805340270,10860,10860,10860,10860,0
|
|
20231128,154500,1805340270,10860,10860,10860,10860,0
|
|
20231128,154400,1805340270,10860,10860,10860,10860,0
|
|
20231128,154300,1805340270,10860,10860,10860,10860,0
|
|
20231128,154200,1805340270,10860,10860,10860,10860,0
|
|
20231128,154100,1805340270,10860,10860,10860,10860,0
|
|
20231128,154000,1805340270,10860,10860,10860,10860,0
|
|
20231128,153900,1805340270,10860,10860,10860,10860,0
|
|
20231128,153800,1805340270,10860,10860,10860,10860,0
|
|
20231128,153700,1805340270,10860,10860,10860,10860,0
|
|
20231128,153600,1805340270,10860,10860,10860,10860,0
|
|
20231128,153500,1805340270,10860,10860,10860,10860,0
|
|
20231128,153400,1805340270,10860,10860,10860,10860,0
|
|
20231128,153300,1805340270,10860,10860,10860,10860,0
|
|
20231128,153200,1805340270,10860,10860,10860,10860,0
|
|
20231128,153100,1805340270,10860,10860,10860,10860,0
|
|
20231128,153000,1805340270,10860,10860,10860,10860,9104
|
|
20231128,152900,1706470830,10840,10840,10840,10840,0
|
|
20231128,152800,1706470830,10840,10840,10840,10840,0
|
|
20231128,152700,1706470830,10840,10840,10840,10840,0
|
|
20231128,152600,1706470830,10840,10840,10840,10840,0
|
|
20231128,152500,1706470830,10840,10840,10840,10840,0
|
|
20231128,152400,1706470830,10840,10840,10840,10840,0
|
|
20231128,152300,1706470830,10840,10840,10840,10840,0
|
|
20231128,152200,1706470830,10840,10840,10840,10840,0
|
|
20231128,152100,1706470830,10840,10840,10840,10840,0
|
|
20231128,152000,1706470830,10840,10840,10840,10840,0
|
|
20231128,151900,1706470830,10840,10830,10850,10830,635
|
|
20231128,151800,1699588110,10820,10830,10840,10820,200
|
|
20231128,151700,1697421660,10840,10840,10840,10830,232
|
|
20231128,151600,1694906880,10840,10830,10840,10820,497
|
|
20231128,151500,1689524240,10830,10830,10830,10830,189
|
|
20231128,151400,1687477370,10840,10830,10840,10830,200
|
|
20231128,151300,1685310460,10840,10840,10840,10840,65
|
|
20231128,151200,1684605860,10840,10840,10840,10830,701
|
|
20231128,151100,1677013860,10840,10840,10840,10830,191
|
|
20231128,151000,1674943470,10840,10840,10840,10840,22
|
|
20231128,150900,1674704990,10840,10840,10840,10840,1102
|
|
20231128,150800,1662759310,10840,10840,10840,10840,102
|
|
20231128,150700,1661653630,10840,10840,10840,10830,231
|
|
20231128,150600,1659149790,10830,10840,10840,10830,66
|
|
20231128,150500,1658434370,10840,10840,10840,10840,44
|
|
20231128,150400,1657957410,10840,10830,10840,10830,584
|
|
20231128,150300,1651631950,10830,10840,10840,10830,962
|
|
20231128,150200,1641209220,10850,10850,10850,10840,274
|
|
20231128,150100,1638238050,10850,10850,10850,10850,50
|
|
20231128,150000,1637695550,10850,10840,10850,10840,47
|
|
20231128,145900,1637185630,10850,10850,10850,10850,1
|
|
20231128,145800,1637174780,10840,10840,10850,10840,663
|
|
20231128,145700,1629985410,10840,10840,10840,10830,532
|
|
20231128,145600,1624218730,10840,10840,10840,10830,1420
|
|
20231128,145500,1608827430,10840,10840,10840,10840,10
|
|
20231128,145400,1608719030,10840,10830,10840,10830,680
|
|
20231128,145300,1601354080,10830,10830,10830,10830,48
|
|
20231128,145200,1600834240,10830,10830,10830,10830,122
|
|
20231128,145100,1599512980,10820,10830,10830,10820,403
|
|
20231128,145000,1595150020,10830,10830,10830,10830,44
|
|
20231128,144900,1594673500,10820,10820,10820,10820,200
|
|
20231128,144800,1592509500,10820,10830,10830,10820,330
|
|
20231128,144700,1588935700,10820,10820,10830,10820,348
|
|
20231128,144600,1585169860,10830,10830,10830,10830,310
|
|
20231128,144500,1581812560,10830,10830,10830,10830,159
|
|
20231128,144400,1580090590,10830,10830,10830,10830,425
|
|
20231128,144300,1575487840,10830,10810,10830,10810,426
|
|
20231128,144200,1570881170,10810,10820,10820,10810,747
|
|
20231128,144100,1562800530,10830,10830,10830,10830,1
|
|
20231128,144000,1562789700,10830,10840,10840,10820,248
|
|
20231128,143900,1560103460,10840,10830,10840,10830,46
|
|
20231128,143800,1559604830,10830,10830,10830,10830,5
|
|
20231128,143700,1559550680,10840,10840,10840,10840,0
|
|
20231128,143600,1559550680,10840,10840,10840,10830,1259
|
|
20231128,143500,1545907420,10830,10840,10840,10830,119
|
|
20231128,143400,1544618430,10830,10830,10830,10830,587
|
|
20231128,143300,1538261220,10830,10840,10840,10830,860
|
|
20231128,143200,1528938830,10840,10830,10840,10830,159
|
|
20231128,143100,1527215510,10830,10830,10840,10830,1348
|
|
20231128,143000,1512608890,10830,10830,10830,10830,687
|
|
20231128,142900,1505168680,10820,10830,10830,10820,181
|
|
20231128,142800,1503208550,10830,10830,10830,10830,491
|
|
20231128,142700,1497891020,10820,10820,10820,10820,1204
|
|
20231128,142600,1484863740,10810,10810,10810,10810,100
|
|
20231128,142500,1483782740,10820,10820,10820,10820,97
|
|
20231128,142400,1482733200,10810,10810,10810,10810,25
|
|
20231128,142300,1482462950,10810,10810,10810,10810,1032
|
|
20231128,142200,1471307030,10820,10820,10820,10820,44
|
|
20231128,142100,1470830950,10820,10820,10820,10820,1217
|
|
20231128,142000,1457663010,10820,10810,10820,10810,114
|
|
20231128,141900,1456429730,10820,10820,10820,10820,0
|
|
20231128,141800,1456429730,10820,10820,10820,10820,369
|
|
20231128,141700,1452437150,10820,10810,10820,10810,712
|
|
20231128,141600,1444739920,10820,10820,10820,10820,300
|
|
20231128,141500,1441493920,10820,10820,10820,10810,546
|
|
20231128,141400,1435591200,10820,10820,10820,10820,505
|
|
20231128,141300,1430127100,10810,10810,10810,10810,484
|
|
20231128,141200,1424895060,10810,10820,10820,10810,51
|
|
20231128,141100,1424343340,10820,10820,10820,10810,139
|
|
20231128,141000,1422839370,10820,10810,10820,10810,568
|
|
20231128,140900,1416699030,10810,10810,10810,10800,950
|
|
20231128,140800,1406438520,10800,10810,10810,10800,213
|
|
20231128,140700,1404136540,10800,10810,10810,10800,90
|
|
20231128,140600,1403163690,10810,10820,10820,10810,748
|
|
20231128,140500,1395077800,10820,10830,10830,10820,276
|
|
20231128,140400,1392091470,10830,10830,10830,10830,574
|
|
20231128,140300,1385875050,10830,10820,10830,10810,1129
|
|
20231128,140200,1373659340,10820,10810,10820,10810,1529
|
|
20231128,140100,1357130800,10810,10800,10810,10800,560
|
|
20231128,140000,1351081470,10800,10800,10800,10800,3378
|
|
20231128,135900,1314599070,10800,10790,10800,10790,374
|
|
20231128,135800,1310560560,10790,10790,10790,10790,2769
|
|
20231128,135700,1280683050,10780,10790,10790,10770,862
|
|
20231128,135600,1271390870,10790,10770,10790,10770,461
|
|
20231128,135500,1266424940,10770,10770,10780,10770,354
|
|
20231128,135400,1262611840,10780,10780,10780,10780,28
|
|
20231128,135300,1262310000,10780,10770,10780,10770,167
|
|
20231128,135200,1260511240,10780,10770,10780,10770,356
|
|
20231128,135100,1256674060,10770,10760,10770,10760,286
|
|
20231128,135000,1253596290,10760,10760,10760,10760,46
|
|
20231128,134900,1253101330,10760,10760,10760,10760,0
|
|
20231128,134800,1253101330,10760,10760,10760,10760,59
|
|
20231128,134700,1252466490,10760,10760,10760,10760,0
|
|
20231128,134600,1252466490,10760,10760,10760,10760,44
|
|
20231128,134500,1251993050,10760,10760,10760,10760,40
|
|
20231128,134400,1251562650,10760,10760,10760,10760,134
|
|
20231128,134300,1250120810,10760,10770,10780,10760,1417
|
|
20231128,134200,1234865350,10780,10780,10780,10770,312
|
|
20231128,134100,1231504900,10780,10780,10780,10780,31
|
|
20231128,134000,1231170720,10790,10790,10790,10780,96
|
|
20231128,133900,1230135180,10790,10790,10790,10790,105
|
|
20231128,133800,1229002230,10790,10790,10790,10790,3
|
|
20231128,133700,1228969860,10770,10790,10790,10770,82
|
|
20231128,133600,1228085760,10780,10770,10780,10770,372
|
|
20231128,133500,1224079100,10770,10790,10790,10770,88
|
|
20231128,133400,1223130960,10790,10780,10790,10780,433
|
|
20231128,133300,1218459000,10780,10790,10790,10780,86
|
|
20231128,133200,1217531270,10790,10770,10790,10770,507
|
|
20231128,133100,1212066780,10780,10780,10780,10780,6
|
|
20231128,133000,1212002100,10780,10780,10780,10780,92
|
|
20231128,132900,1211010340,10780,10780,10780,10770,1599
|
|
20231128,132800,1193788120,10780,10780,10780,10780,68
|
|
20231128,132700,1193055080,10780,10780,10780,10780,387
|
|
20231128,132600,1188883220,10770,10780,10780,10770,270
|
|
20231128,132500,1185974620,10780,10780,10780,10780,46
|
|
20231128,132400,1185478740,10780,10780,10780,10780,118
|
|
20231128,132300,1184206700,10780,10780,10780,10780,1020
|
|
20231128,132200,1173211100,10790,10800,10800,10790,487
|
|
20231128,132100,1167955900,10800,10790,10800,10790,286
|
|
20231128,132000,1164869920,10790,10790,10800,10790,511
|
|
20231128,131900,1159354820,10800,10790,10800,10790,1511
|
|
20231128,131800,1143046600,10790,10790,10790,10790,450
|
|
20231128,131700,1138191100,10780,10780,10780,10780,5
|
|
20231128,131600,1138137200,10780,10780,10790,10780,22
|
|
20231128,131500,1137899940,10780,10780,10780,10780,736
|
|
20231128,131400,1129965860,10780,10770,10780,10770,382
|
|
20231128,131300,1125851340,10770,10780,10780,10770,69
|
|
20231128,131200,1125107540,10780,10780,10780,10780,85
|
|
20231128,131100,1124191240,10780,10770,10780,10760,166
|
|
20231128,131000,1122402010,10770,10770,10770,10770,501
|
|
20231128,130900,1117006240,10770,10780,10780,10770,99
|
|
20231128,130800,1115939220,10790,10780,10790,10780,176
|
|
20231128,130700,1114040440,10780,10780,10790,10780,1071
|
|
20231128,130600,1102494490,10770,10780,10780,10770,82
|
|
20231128,130500,1101611110,10770,10770,10770,10770,1092
|
|
20231128,130400,1089850270,10770,10770,10770,10770,325
|
|
20231128,130300,1086350020,10760,10760,10760,10760,961
|
|
20231128,130200,1076009660,10760,10760,10760,10760,0
|
|
20231128,130100,1076009660,10760,10750,10760,10740,689
|
|
20231128,130000,1068603750,10750,10750,10750,10740,343
|
|
20231128,125900,1064916510,10750,10740,10750,10740,474
|
|
20231128,125800,1059824980,10730,10730,10730,10730,21
|
|
20231128,125700,1059599650,10740,10740,10740,10730,211
|
|
20231128,125600,1057333540,10740,10730,10740,10730,5
|
|
20231128,125500,1057279850,10730,10740,10750,10730,817
|
|
20231128,125400,1048506350,10740,10740,10740,10740,50
|
|
20231128,125300,1047969350,10740,10740,10740,10740,44
|
|
20231128,125200,1047496790,10740,10740,10740,10740,33
|
|
20231128,125100,1047142370,10730,10730,10730,10730,1
|
|
20231128,125000,1047131640,10740,10740,10740,10740,44
|
|
20231128,124900,1046659080,10730,10740,10740,10730,51
|
|
20231128,124800,1046111350,10740,10740,10740,10740,1
|
|
20231128,124700,1046100610,10740,10740,10740,10740,43
|
|
20231128,124600,1045638790,10740,10740,10740,10740,463
|
|
20231128,124500,1040666170,10740,10740,10740,10740,46
|
|
20231128,124400,1040172130,10740,10740,10740,10730,320
|
|
20231128,124300,1036736430,10740,10740,10740,10740,50
|
|
20231128,124200,1036199430,10740,10740,10740,10740,314
|
|
20231128,124100,1032827070,10740,10730,10740,10730,71
|
|
20231128,124000,1032064630,10730,10730,10730,10730,303
|
|
20231128,123900,1028813440,10740,10730,10740,10730,49
|
|
20231128,123800,1028287190,10730,10740,10740,10730,39
|
|
20231128,123700,1027868390,10740,10740,10740,10740,57
|
|
20231128,123600,1027256210,10740,10740,10740,10730,63
|
|
20231128,123500,1026579690,10740,10740,10740,10730,131
|
|
20231128,123400,1025174020,10740,10740,10740,10740,51
|
|
20231128,123300,1024626280,10730,10720,10730,10720,223
|
|
20231128,123200,1022234070,10720,10720,10720,10720,94
|
|
20231128,123100,1021226390,10720,10720,10720,10720,13
|
|
20231128,123000,1021087030,10720,10720,10720,10720,48
|
|
20231128,122900,1020572470,10710,10720,10720,10710,120
|
|
20231128,122800,1019286830,10720,10720,10720,10720,1
|
|
20231128,122700,1019276110,10720,10700,10720,10700,164
|
|
20231128,122600,1017520500,10700,10700,10700,10700,443
|
|
20231128,122500,1012780400,10700,10700,10700,10690,69
|
|
20231128,122400,1012042190,10680,10690,10690,10680,960
|
|
20231128,122300,1001788900,10690,10700,10700,10690,43
|
|
20231128,122200,1001328810,10700,10700,10700,10700,44
|
|
20231128,122100,1000858010,10690,10700,10700,10690,1005
|
|
20231128,122000,990112350,10710,10710,10710,10710,0
|
|
20231128,121900,990112350,10710,10700,10710,10700,63
|
|
20231128,121800,989437730,10710,10710,10710,10710,45
|
|
20231128,121700,988955780,10700,10700,10700,10700,1
|
|
20231128,121600,988945080,10700,10710,10710,10700,102
|
|
20231128,121500,987853630,10710,10700,10710,10700,305
|
|
20231128,121400,984589720,10700,10700,10700,10700,100
|
|
20231128,121300,983519720,10700,10700,10700,10700,250
|
|
20231128,121200,980844720,10700,10710,10710,10700,52
|
|
20231128,121100,980287810,10700,10710,10710,10700,148
|
|
20231128,121000,978702770,10710,10720,10720,10710,197
|
|
20231128,120900,976592670,10720,10730,10730,10720,98
|
|
20231128,120800,975541140,10730,10720,10730,10720,23
|
|
20231128,120700,975294520,10700,10700,10700,10700,0
|
|
20231128,120600,975294520,10700,10730,10730,10700,1988
|
|
20231128,120500,954014480,10730,10730,10730,10730,0
|
|
20231128,120400,954014480,10730,10740,10740,10730,102
|
|
20231128,120300,952919030,10740,10740,10740,10740,10
|
|
20231128,120200,952811630,10740,10730,10740,10730,249
|
|
20231128,120100,950139730,10740,10720,10740,10720,810
|
|
20231128,120000,941450280,10720,10720,10720,10710,530
|
|
20231128,115900,935770680,10720,10720,10720,10720,80
|
|
20231128,115800,934913080,10730,10720,10730,10720,125
|
|
20231128,115700,933573030,10720,10730,10730,10720,471
|
|
20231128,115600,928519730,10730,10730,10730,10730,7
|
|
20231128,115500,928444620,10730,10730,10730,10730,1
|
|
20231128,115400,928433890,10730,10730,10730,10730,48
|
|
20231128,115300,927918850,10730,10730,10730,10730,279
|
|
20231128,115200,924925180,10730,10730,10730,10720,256
|
|
20231128,115100,922178400,10730,10730,10730,10730,0
|
|
20231128,115000,922178400,10730,10730,10730,10730,70
|
|
20231128,114900,921427300,10730,10730,10730,10730,156
|
|
20231128,114800,919753420,10730,10710,10730,10710,309
|
|
20231128,114700,916443930,10720,10720,10730,10720,1677
|
|
20231128,114600,898464260,10720,10720,10720,10720,41
|
|
20231128,114500,898024740,10710,10710,10710,10710,600
|
|
20231128,114400,891598740,10710,10720,10720,10710,680
|
|
20231128,114300,884315840,10720,10720,10720,10720,64
|
|
20231128,114200,883629760,10720,10720,10720,10720,159
|
|
20231128,114100,881925280,10720,10710,10720,10710,323
|
|
20231128,114000,878462890,10720,10710,10720,10710,700
|
|
20231128,113900,870960890,10720,10720,10720,10720,132
|
|
20231128,113800,869545850,10720,10720,10730,10720,444
|
|
20231128,113700,864785810,10720,10720,10720,10720,60
|
|
20231128,113600,864142610,10710,10720,10720,10710,54
|
|
20231128,113500,863563830,10710,10710,10710,10710,50
|
|
20231128,113400,863028330,10700,10710,10710,10700,630
|
|
20231128,113300,856282820,10700,10700,10700,10700,243
|
|
20231128,113200,853682720,10710,10730,10730,10710,1337
|
|
20231128,113100,839351830,10740,10740,10750,10740,517
|
|
20231128,113000,833798870,10750,10740,10750,10740,144
|
|
20231128,112900,832251310,10740,10750,10770,10740,835
|
|
20231128,112800,823280820,10750,10750,10750,10750,346
|
|
20231128,112700,819561320,10760,10750,10760,10750,85
|
|
20231128,112600,818647060,10750,10760,10760,10750,139
|
|
20231128,112500,817152410,10760,10760,10760,10750,792
|
|
20231128,112400,808634900,10760,10770,10770,10760,259
|
|
20231128,112300,805845600,10770,10760,10770,10760,9
|
|
20231128,112200,805748750,10760,10770,10770,10760,85
|
|
20231128,112100,804833410,10770,10760,10770,10760,130
|
|
20231128,112000,803433590,10770,10760,10770,10760,114
|
|
20231128,111900,802206810,10760,10770,10770,10750,151
|
|
20231128,111800,800581290,10770,10780,10780,10770,369
|
|
20231128,111700,796605470,10780,10790,10800,10770,867
|
|
20231128,111600,787266310,10790,10800,10800,10790,178
|
|
20231128,111500,785344910,10790,10780,10800,10780,907
|
|
20231128,111400,775559020,10790,10760,10790,10760,792
|
|
20231128,111300,767024820,10770,10740,10780,10740,2730
|
|
20231128,111200,737637090,10750,10770,10770,10750,226
|
|
20231128,111100,735204910,10770,10770,10770,10760,650
|
|
20231128,111000,728204980,10770,10740,10770,10740,1245
|
|
20231128,110900,714806700,10750,10750,10750,10740,295
|
|
20231128,110800,711635950,10740,10750,10750,10740,311
|
|
20231128,110700,708292790,10750,10750,10760,10750,91
|
|
20231128,110600,707314500,10740,10750,10750,10730,437
|
|
20231128,110500,702619120,10750,10750,10760,10750,1521
|
|
20231128,110400,686265690,10750,10740,10750,10740,689
|
|
20231128,110300,678865780,10740,10730,10740,10720,1030
|
|
20231128,110200,667816400,10730,10730,10730,10690,301
|
|
20231128,110100,664592980,10720,10730,10730,10720,195
|
|
20231128,110000,662501610,10730,10730,10730,10730,54
|
|
20231128,105900,661922190,10730,10730,10730,10730,349
|
|
20231128,105800,658177420,10730,10710,10730,10710,614
|
|
20231128,105700,651592940,10710,10710,10710,10700,54
|
|
20231128,105600,651014650,10700,10710,10720,10700,260
|
|
20231128,105500,648230100,10710,10710,10720,10710,20
|
|
20231128,105400,648015880,10710,10700,10720,10700,490
|
|
20231128,105300,642767680,10700,10700,10700,10700,663
|
|
20231128,105200,635673580,10700,10700,10700,10700,42
|
|
20231128,105100,635224180,10700,10690,10700,10690,597
|
|
20231128,105000,628839810,10690,10690,10690,10690,143
|
|
20231128,104900,627311140,10690,10690,10690,10690,0
|
|
20231128,104800,627311140,10690,10690,10690,10690,0
|
|
20231128,104700,627311140,10690,10690,10690,10690,80
|
|
20231128,104600,626455940,10690,10690,10690,10680,616
|
|
20231128,104500,619871900,10690,10680,10690,10680,112
|
|
20231128,104400,618675640,10680,10680,10680,10680,20
|
|
20231128,104300,618462040,10690,10680,10690,10680,113
|
|
20231128,104200,617254150,10680,10690,10690,10680,53
|
|
20231128,104100,616688080,10680,10680,10680,10680,12
|
|
20231128,104000,616559920,10680,10700,10700,10680,66
|
|
20231128,103900,615854040,10690,10690,10700,10690,404
|
|
20231128,103800,611534850,10690,10690,10690,10690,59
|
|
20231128,103700,610904140,10690,10700,10700,10690,41
|
|
20231128,103600,610465750,10700,10690,10700,10690,90
|
|
20231128,103500,609503610,10690,10700,10710,10690,1247
|
|
20231128,103400,596162150,10700,10680,10710,10680,4278
|
|
20231128,103300,550388030,10680,10680,10680,10660,614
|
|
20231128,103200,543839310,10690,10670,10690,10670,2209
|
|
20231128,103100,520251080,10660,10640,10660,10640,2270
|
|
20231128,103000,496088260,10640,10630,10640,10630,69
|
|
20231128,102900,495354690,10630,10630,10630,10630,216
|
|
20231128,102800,493058610,10630,10620,10630,10620,25
|
|
20231128,102700,492792940,10620,10640,10640,10620,108
|
|
20231128,102600,491645090,10640,10630,10640,10630,187
|
|
20231128,102500,489655420,10610,10630,10630,10600,1471
|
|
20231128,102400,474055580,10640,10630,10640,10630,123
|
|
20231128,102300,472747670,10640,10640,10640,10630,151
|
|
20231128,102200,471141210,10650,10640,10650,10640,134
|
|
20231128,102100,469715330,10650,10680,10680,10650,145
|
|
20231128,102000,468169930,10680,10660,10680,10660,538
|
|
20231128,101900,462434430,10660,10660,10690,10610,1897
|
|
20231128,101800,442174940,10660,10630,10680,10530,8983
|
|
20231128,101700,346491210,10630,10620,10630,10620,617
|
|
20231128,101600,339932600,10620,10610,10620,10610,521
|
|
20231128,101500,334399880,10620,10620,10620,10620,0
|
|
20231128,101400,334399880,10620,10620,10620,10620,68
|
|
20231128,101300,333677720,10630,10640,10640,10630,194
|
|
20231128,101200,331615110,10630,10640,10640,10630,63
|
|
20231128,101100,330944840,10630,10610,10630,10610,333
|
|
20231128,101000,327408780,10610,10600,10610,10600,614
|
|
20231128,100900,320899970,10640,10590,10640,10590,3253
|
|
20231128,100800,286425760,10590,10570,10590,10570,1112
|
|
20231128,100700,274668970,10570,10550,10570,10550,3964
|
|
20231128,100600,232812950,10550,10530,10550,10530,170
|
|
20231128,100500,231021440,10530,10530,10530,10530,1
|
|
20231128,100400,231010910,10540,10540,10540,10540,0
|
|
20231128,100300,231010910,10540,10530,10540,10530,43
|
|
20231128,100200,230558110,10530,10540,10540,10530,12
|
|
20231128,100100,230431650,10530,10530,10550,10520,136
|
|
20231128,100000,228999440,10520,10520,10520,10520,0
|
|
20231128,095900,228999440,10520,10520,10520,10520,48
|
|
20231128,095800,228494480,10520,10520,10520,10520,2
|
|
20231128,095700,228473440,10520,10530,10530,10520,260
|
|
20231128,095600,225737770,10540,10540,10540,10540,5
|
|
20231128,095500,225685070,10540,10550,10550,10540,344
|
|
20231128,095400,222058870,10550,10540,10550,10540,140
|
|
20231128,095300,220582270,10540,10540,10540,10540,100
|
|
20231128,095200,219528270,10540,10540,10540,10540,100
|
|
20231128,095100,218474270,10540,10540,10540,10540,79
|
|
20231128,095000,217641610,10540,10540,10540,10540,44
|
|
20231128,094900,217177850,10540,10540,10540,10540,0
|
|
20231128,094800,217177850,10540,10540,10540,10540,1
|
|
20231128,094700,217167310,10540,10530,10540,10530,54
|
|
20231128,094600,216598590,10530,10530,10530,10530,141
|
|
20231128,094500,215113860,10530,10530,10530,10530,0
|
|
20231128,094400,215113860,10530,10540,10540,10530,200
|
|
20231128,094300,213006860,10530,10520,10530,10520,94
|
|
20231128,094200,212017540,10520,10530,10530,10520,30
|
|
20231128,094100,211701840,10520,10530,10530,10520,28
|
|
20231128,094000,211407060,10510,10510,10510,10510,22
|
|
20231128,093900,211175840,10550,10500,10550,10500,120
|
|
20231128,093800,209913640,10550,10480,10550,10480,1157
|
|
20231128,093700,197777160,10490,10500,10500,10490,2
|
|
20231128,093600,197756170,10500,10530,10530,10420,2850
|
|
20231128,093500,167833690,10540,10560,10560,10540,1318
|
|
20231128,093400,153938050,10560,10550,10560,10550,16
|
|
20231128,093300,153769240,10550,10560,10560,10550,223
|
|
20231128,093200,151414680,10560,10570,10570,10560,104
|
|
20231128,093100,150316400,10570,10570,10570,10570,1
|
|
20231128,093000,150305830,10570,10580,10580,10570,131
|
|
20231128,092900,148921150,10580,10570,10580,10570,61
|
|
20231128,092800,148275920,10570,10570,10570,10570,10
|
|
20231128,092700,148170220,10570,10550,10570,10550,401
|
|
20231128,092600,143933650,10550,10550,10550,10550,155
|
|
20231128,092500,142298400,10540,10550,10550,10540,46
|
|
20231128,092400,141813480,10550,10550,10550,10550,30
|
|
20231128,092300,141496980,10550,10560,10560,10550,2363
|
|
20231128,092200,116555270,10570,10580,10580,10570,889
|
|
20231128,092100,107151910,10590,10590,10600,10580,713
|
|
20231128,092000,99603160,10590,10580,10590,10580,111
|
|
20231128,091900,98428670,10590,10590,10590,10590,338
|
|
20231128,091800,94849250,10600,10600,10600,10600,226
|
|
20231128,091700,92453650,10600,10630,10630,10600,985
|
|
20231128,091600,82009650,10630,10650,10650,10630,305
|
|
20231128,091500,78765160,10640,10630,10640,10620,334
|
|
20231128,091400,75213400,10630,10630,10630,10610,952
|
|
20231128,091300,65103740,10620,10590,10630,10590,916
|
|
20231128,091200,55379030,10590,10580,10590,10570,244
|
|
20231128,091100,52797660,10580,10590,10590,10570,1057
|
|
20231128,091000,41613300,10590,10600,10620,10590,309
|
|
20231128,090900,38333230,10610,10610,10610,10610,255
|
|
20231128,090800,35627680,10610,10600,10610,10600,30
|
|
20231128,090700,35309640,10570,10600,10610,10570,735
|
|
20231128,090600,27535770,10610,10590,10610,10590,351
|
|
20231128,090500,23815120,10600,10600,10610,10600,3
|
|
20231128,090400,23783310,10600,10590,10600,10590,210
|
|
20231128,090300,21557630,10610,10610,10610,10610,1
|
|
20231128,090200,21547020,10550,10550,10550,10550,663
|
|
20231128,090100,14552370,10550,10570,10630,10550,989
|
|
20231128,090000,4077580,10560,10600,10600,10560,364
|