632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192900,916556230,10760,10760,10760,10760,1933
|
|
20231129,192800,916556230,10760,10760,10760,10760,0
|
|
20231129,192700,916556230,10760,10760,10760,10760,0
|
|
20231129,192600,916556230,10760,10760,10760,10760,0
|
|
20231129,192500,916556230,10760,10760,10760,10760,0
|
|
20231129,192400,916556230,10760,10760,10760,10760,0
|
|
20231129,192300,916556230,10760,10760,10760,10760,0
|
|
20231129,192200,916556230,10760,10760,10760,10760,0
|
|
20231129,192100,916556230,10760,10760,10760,10760,0
|
|
20231129,192000,916556230,10760,10760,10760,10760,0
|
|
20231129,191900,916556230,10760,10760,10760,10760,0
|
|
20231129,191800,916556230,10760,10760,10760,10760,0
|
|
20231129,191700,916556230,10760,10760,10760,10760,0
|
|
20231129,191600,916556230,10760,10760,10760,10760,0
|
|
20231129,191500,916556230,10760,10760,10760,10760,0
|
|
20231129,191400,916556230,10760,10760,10760,10760,0
|
|
20231129,191300,916556230,10760,10760,10760,10760,0
|
|
20231129,191200,916556230,10760,10760,10760,10760,0
|
|
20231129,191100,916556230,10760,10760,10760,10760,0
|
|
20231129,191000,916556230,10760,10760,10760,10760,0
|
|
20231129,190900,916556230,10760,10760,10760,10760,0
|
|
20231129,190800,916556230,10760,10760,10760,10760,0
|
|
20231129,190700,916556230,10760,10760,10760,10760,0
|
|
20231129,190600,916556230,10760,10760,10760,10760,0
|
|
20231129,190500,916556230,10760,10760,10760,10760,0
|
|
20231129,190400,916556230,10760,10760,10760,10760,0
|
|
20231129,190300,916556230,10760,10760,10760,10760,0
|
|
20231129,190200,916556230,10760,10760,10760,10760,0
|
|
20231129,190100,916556230,10760,10760,10760,10760,0
|
|
20231129,190000,916556230,10760,10760,10760,10760,0
|
|
20231129,185900,916556230,10760,10760,10760,10760,1933
|
|
20231129,185800,916556230,10760,10760,10760,10760,0
|
|
20231129,185700,916556230,10760,10760,10760,10760,0
|
|
20231129,185600,916556230,10760,10760,10760,10760,0
|
|
20231129,185500,916556230,10760,10760,10760,10760,0
|
|
20231129,185400,916556230,10760,10760,10760,10760,0
|
|
20231129,185300,916556230,10760,10760,10760,10760,0
|
|
20231129,185200,916556230,10760,10760,10760,10760,0
|
|
20231129,185100,916556230,10760,10760,10760,10760,0
|
|
20231129,185000,916556230,10760,10760,10760,10760,0
|
|
20231129,184900,916556230,10760,10760,10760,10760,0
|
|
20231129,184800,916556230,10760,10760,10760,10760,0
|
|
20231129,184700,916556230,10760,10760,10760,10760,0
|
|
20231129,184600,916556230,10760,10760,10760,10760,0
|
|
20231129,184500,916556230,10760,10760,10760,10760,0
|
|
20231129,184400,916556230,10760,10760,10760,10760,0
|
|
20231129,184300,916556230,10760,10760,10760,10760,0
|
|
20231129,184200,916556230,10760,10760,10760,10760,0
|
|
20231129,184100,916556230,10760,10760,10760,10760,0
|
|
20231129,184000,916556230,10760,10760,10760,10760,0
|
|
20231129,183900,916556230,10760,10760,10760,10760,0
|
|
20231129,183800,916556230,10760,10760,10760,10760,0
|
|
20231129,183700,916556230,10760,10760,10760,10760,0
|
|
20231129,183600,916556230,10760,10760,10760,10760,0
|
|
20231129,183500,916556230,10760,10760,10760,10760,0
|
|
20231129,183400,916556230,10760,10760,10760,10760,0
|
|
20231129,183300,916556230,10760,10760,10760,10760,0
|
|
20231129,183200,916556230,10760,10760,10760,10760,0
|
|
20231129,183100,916556230,10760,10760,10760,10760,0
|
|
20231129,183000,916556230,10760,10760,10760,10760,0
|
|
20231129,182900,916556230,10760,10760,10760,10760,1933
|
|
20231129,182800,916556230,10760,10760,10760,10760,0
|
|
20231129,182700,916556230,10760,10760,10760,10760,0
|
|
20231129,182600,916556230,10760,10760,10760,10760,0
|
|
20231129,182500,916556230,10760,10760,10760,10760,0
|
|
20231129,182400,916556230,10760,10760,10760,10760,0
|
|
20231129,182300,916556230,10760,10760,10760,10760,0
|
|
20231129,182200,916556230,10760,10760,10760,10760,0
|
|
20231129,182100,916556230,10760,10760,10760,10760,0
|
|
20231129,182000,916556230,10760,10760,10760,10760,0
|
|
20231129,181900,916556230,10760,10760,10760,10760,0
|
|
20231129,181800,916556230,10760,10760,10760,10760,0
|
|
20231129,181700,916556230,10760,10760,10760,10760,0
|
|
20231129,181600,916556230,10760,10760,10760,10760,0
|
|
20231129,181500,916556230,10760,10760,10760,10760,0
|
|
20231129,181400,916556230,10760,10760,10760,10760,0
|
|
20231129,181300,916556230,10760,10760,10760,10760,0
|
|
20231129,181200,916556230,10760,10760,10760,10760,0
|
|
20231129,181100,916556230,10760,10760,10760,10760,0
|
|
20231129,181000,916556230,10760,10760,10760,10760,0
|
|
20231129,180900,916556230,10760,10760,10760,10760,0
|
|
20231129,180800,916556230,10760,10760,10760,10760,0
|
|
20231129,180700,916556230,10760,10760,10760,10760,0
|
|
20231129,180600,916556230,10760,10760,10760,10760,0
|
|
20231129,180500,916556230,10760,10760,10760,10760,0
|
|
20231129,180400,916556230,10760,10760,10760,10760,0
|
|
20231129,180300,916556230,10760,10760,10760,10760,0
|
|
20231129,180200,916556230,10760,10760,10760,10760,0
|
|
20231129,180100,916556230,10760,10760,10760,10760,0
|
|
20231129,180000,916556230,10760,10760,10760,10760,0
|
|
20231129,175900,916556230,10760,10760,10760,10760,1933
|
|
20231129,175800,916556230,10760,10760,10760,10760,0
|
|
20231129,175700,916556230,10760,10760,10760,10760,0
|
|
20231129,175600,916556230,10760,10760,10760,10760,0
|
|
20231129,175500,916556230,10760,10760,10760,10760,0
|
|
20231129,175400,916556230,10760,10760,10760,10760,0
|
|
20231129,175300,916556230,10760,10760,10760,10760,0
|
|
20231129,175200,916556230,10760,10760,10760,10760,0
|
|
20231129,175100,916556230,10760,10760,10760,10760,0
|
|
20231129,175000,916556230,10760,10760,10760,10760,0
|
|
20231129,174900,916556230,10760,10760,10760,10760,0
|
|
20231129,174800,916556230,10760,10760,10760,10760,0
|
|
20231129,174700,916556230,10760,10760,10760,10760,0
|
|
20231129,174600,916556230,10760,10760,10760,10760,0
|
|
20231129,174500,916556230,10760,10760,10760,10760,0
|
|
20231129,174400,916556230,10760,10760,10760,10760,0
|
|
20231129,174300,916556230,10760,10760,10760,10760,0
|
|
20231129,174200,916556230,10760,10760,10760,10760,0
|
|
20231129,174100,916556230,10760,10760,10760,10760,0
|
|
20231129,174000,916556230,10760,10760,10760,10760,0
|
|
20231129,173900,916556230,10760,10760,10760,10760,0
|
|
20231129,173800,916556230,10760,10760,10760,10760,0
|
|
20231129,173700,916556230,10760,10760,10760,10760,0
|
|
20231129,173600,916556230,10760,10760,10760,10760,0
|
|
20231129,173500,916556230,10760,10760,10760,10760,0
|
|
20231129,173400,916556230,10760,10760,10760,10760,0
|
|
20231129,173300,916556230,10760,10760,10760,10760,0
|
|
20231129,173200,916556230,10760,10760,10760,10760,0
|
|
20231129,173100,916556230,10760,10760,10760,10760,0
|
|
20231129,173000,916556230,10760,10760,10760,10760,0
|
|
20231129,172900,916556230,10760,10760,10760,10760,1933
|
|
20231129,172800,916556230,10760,10760,10760,10760,0
|
|
20231129,172700,916556230,10760,10760,10760,10760,0
|
|
20231129,172600,916556230,10760,10760,10760,10760,0
|
|
20231129,172500,916556230,10760,10760,10760,10760,0
|
|
20231129,172400,916556230,10760,10760,10760,10760,0
|
|
20231129,172300,916556230,10760,10760,10760,10760,0
|
|
20231129,172200,916556230,10760,10760,10760,10760,0
|
|
20231129,172100,916556230,10760,10760,10760,10760,0
|
|
20231129,172000,916556230,10760,10760,10760,10760,0
|
|
20231129,171900,916556230,10760,10760,10760,10760,0
|
|
20231129,171800,916556230,10760,10760,10760,10760,0
|
|
20231129,171700,916556230,10760,10760,10760,10760,0
|
|
20231129,171600,916556230,10760,10760,10760,10760,0
|
|
20231129,171500,916556230,10760,10760,10760,10760,0
|
|
20231129,171400,916556230,10760,10760,10760,10760,0
|
|
20231129,171300,916556230,10760,10760,10760,10760,0
|
|
20231129,171200,916556230,10760,10760,10760,10760,0
|
|
20231129,171100,916556230,10760,10760,10760,10760,0
|
|
20231129,171000,916556230,10760,10760,10760,10760,0
|
|
20231129,170900,916556230,10760,10760,10760,10760,0
|
|
20231129,170800,916556230,10760,10760,10760,10760,0
|
|
20231129,170700,916556230,10760,10760,10760,10760,0
|
|
20231129,170600,916556230,10760,10760,10760,10760,0
|
|
20231129,170500,916556230,10760,10760,10760,10760,0
|
|
20231129,170400,916556230,10760,10760,10760,10760,0
|
|
20231129,170300,916556230,10760,10760,10760,10760,0
|
|
20231129,170200,916556230,10760,10760,10760,10760,0
|
|
20231129,170100,916556230,10760,10760,10760,10760,0
|
|
20231129,170000,916556230,10760,10760,10760,10760,0
|
|
20231129,165900,916556230,10760,10760,10760,10760,1933
|
|
20231129,165800,916556230,10760,10760,10760,10760,0
|
|
20231129,165700,916556230,10760,10760,10760,10760,0
|
|
20231129,165600,916556230,10760,10760,10760,10760,0
|
|
20231129,165500,916556230,10760,10760,10760,10760,0
|
|
20231129,165400,916556230,10760,10760,10760,10760,0
|
|
20231129,165300,916556230,10760,10760,10760,10760,0
|
|
20231129,165200,916556230,10760,10760,10760,10760,0
|
|
20231129,165100,916556230,10760,10760,10760,10760,0
|
|
20231129,165000,916556230,10760,10760,10760,10760,0
|
|
20231129,164900,916556230,10760,10760,10760,10760,0
|
|
20231129,164800,916556230,10760,10760,10760,10760,0
|
|
20231129,164700,916556230,10760,10760,10760,10760,0
|
|
20231129,164600,916556230,10760,10760,10760,10760,0
|
|
20231129,164500,916556230,10760,10760,10760,10760,0
|
|
20231129,164400,916556230,10760,10760,10760,10760,0
|
|
20231129,164300,916556230,10760,10760,10760,10760,0
|
|
20231129,164200,916556230,10760,10760,10760,10760,0
|
|
20231129,164100,916556230,10760,10760,10760,10760,0
|
|
20231129,164000,916556230,10760,10760,10760,10760,0
|
|
20231129,163900,916556230,10760,10760,10760,10760,0
|
|
20231129,163800,916556230,10760,10760,10760,10760,0
|
|
20231129,163700,916556230,10760,10760,10760,10760,0
|
|
20231129,163600,916556230,10760,10760,10760,10760,0
|
|
20231129,163500,916556230,10760,10760,10760,10760,0
|
|
20231129,163400,916556230,10760,10760,10760,10760,0
|
|
20231129,163300,916556230,10760,10760,10760,10760,0
|
|
20231129,163200,916556230,10760,10760,10760,10760,0
|
|
20231129,163100,916556230,10760,10760,10760,10760,0
|
|
20231129,163000,916556230,10760,10760,10760,10760,0
|
|
20231129,162900,916556230,10760,10760,10760,10760,1933
|
|
20231129,162800,916556230,10760,10760,10760,10760,0
|
|
20231129,162700,916556230,10760,10760,10760,10760,0
|
|
20231129,162600,916556230,10760,10760,10760,10760,0
|
|
20231129,162500,916556230,10760,10760,10760,10760,0
|
|
20231129,162400,916556230,10760,10760,10760,10760,0
|
|
20231129,162300,916556230,10760,10760,10760,10760,0
|
|
20231129,162200,916556230,10760,10760,10760,10760,0
|
|
20231129,162100,916556230,10760,10760,10760,10760,0
|
|
20231129,162000,916556230,10760,10760,10760,10760,0
|
|
20231129,161900,916556230,10760,10760,10760,10760,0
|
|
20231129,161800,916556230,10760,10760,10760,10760,0
|
|
20231129,161700,916556230,10760,10760,10760,10760,0
|
|
20231129,161600,916556230,10760,10760,10760,10760,0
|
|
20231129,161500,916556230,10760,10760,10760,10760,0
|
|
20231129,161400,916556230,10760,10760,10760,10760,0
|
|
20231129,161300,916556230,10760,10760,10760,10760,0
|
|
20231129,161200,916556230,10760,10760,10760,10760,0
|
|
20231129,161100,916556230,10760,10760,10760,10760,0
|
|
20231129,161000,916556230,10760,10760,10760,10760,0
|
|
20231129,160900,916556230,10760,10760,10760,10760,0
|
|
20231129,160800,916556230,10760,10760,10760,10760,0
|
|
20231129,160700,916556230,10760,10760,10760,10760,0
|
|
20231129,160600,916556230,10760,10760,10760,10760,0
|
|
20231129,160500,916556230,10760,10760,10760,10760,0
|
|
20231129,160400,916556230,10760,10760,10760,10760,0
|
|
20231129,160300,916556230,10760,10760,10760,10760,0
|
|
20231129,160200,916556230,10760,10760,10760,10760,0
|
|
20231129,160100,916556230,10760,10760,10760,10760,0
|
|
20231129,160000,916556230,10760,10760,10760,10760,0
|
|
20231129,155900,916556230,10760,10760,10760,10760,1933
|
|
20231129,155800,916556230,10760,10760,10760,10760,0
|
|
20231129,155700,916556230,10760,10760,10760,10760,0
|
|
20231129,155600,916556230,10760,10760,10760,10760,0
|
|
20231129,155500,916556230,10760,10760,10760,10760,0
|
|
20231129,155400,916556230,10760,10760,10760,10760,0
|
|
20231129,155300,916556230,10760,10760,10760,10760,0
|
|
20231129,155200,916556230,10760,10760,10760,10760,0
|
|
20231129,155100,916556230,10760,10760,10760,10760,0
|
|
20231129,155000,916556230,10760,10760,10760,10760,0
|
|
20231129,154900,916556230,10760,10760,10760,10760,0
|
|
20231129,154800,916556230,10760,10760,10760,10760,0
|
|
20231129,154700,916556230,10760,10760,10760,10760,0
|
|
20231129,154600,916556230,10760,10760,10760,10760,0
|
|
20231129,154500,916556230,10760,10760,10760,10760,0
|
|
20231129,154400,916556230,10760,10760,10760,10760,0
|
|
20231129,154300,916556230,10760,10760,10760,10760,0
|
|
20231129,154200,916556230,10760,10760,10760,10760,0
|
|
20231129,154100,916556230,10760,10760,10760,10760,0
|
|
20231129,154000,916556230,10760,10760,10760,10760,0
|
|
20231129,153900,916556230,10760,10760,10760,10760,0
|
|
20231129,153800,916556230,10760,10760,10760,10760,0
|
|
20231129,153700,916556230,10760,10760,10760,10760,0
|
|
20231129,153600,916556230,10760,10760,10760,10760,0
|
|
20231129,153500,916556230,10760,10760,10760,10760,0
|
|
20231129,153400,916556230,10760,10760,10760,10760,0
|
|
20231129,153300,916556230,10760,10760,10760,10760,0
|
|
20231129,153200,916556230,10760,10760,10760,10760,0
|
|
20231129,153100,916556230,10760,10760,10760,10760,0
|
|
20231129,153000,916556230,10760,10760,10760,10760,1933
|
|
20231129,152900,895757150,10770,10770,10770,10770,0
|
|
20231129,152800,895757150,10770,10770,10770,10770,0
|
|
20231129,152700,895757150,10770,10770,10770,10770,0
|
|
20231129,152600,895757150,10770,10770,10770,10770,0
|
|
20231129,152500,895757150,10770,10770,10770,10770,0
|
|
20231129,152400,895757150,10770,10770,10770,10770,0
|
|
20231129,152300,895757150,10770,10770,10770,10770,0
|
|
20231129,152200,895757150,10770,10770,10770,10770,0
|
|
20231129,152100,895757150,10770,10770,10770,10770,0
|
|
20231129,152000,895757150,10770,10770,10770,10770,0
|
|
20231129,151900,895757150,10770,10750,10770,10730,182
|
|
20231129,151800,893801250,10770,10760,10770,10750,339
|
|
20231129,151700,890155670,10760,10750,10760,10750,72
|
|
20231129,151600,889381060,10760,10760,10770,10760,309
|
|
20231129,151500,886055980,10760,10760,10760,10760,144
|
|
20231129,151400,884506540,10760,10760,10760,10760,83
|
|
20231129,151300,883613460,10760,10760,10760,10740,57
|
|
20231129,151200,883000650,10750,10760,10760,10750,77
|
|
20231129,151100,882172700,10750,10740,10760,10740,146
|
|
20231129,151000,880603890,10750,10750,10760,10750,121
|
|
20231129,150900,879302640,10760,10760,10760,10760,152
|
|
20231129,150800,877667120,10750,10750,10760,10750,103
|
|
20231129,150700,876559240,10770,10750,10770,10740,247
|
|
20231129,150600,873904940,10750,10770,10770,10750,282
|
|
20231129,150500,870869040,10770,10750,10770,10740,516
|
|
20231129,150400,865322440,10750,10740,10750,10740,541
|
|
20231129,150300,859511640,10740,10710,10740,10710,463
|
|
20231129,150200,854547230,10720,10720,10720,10720,124
|
|
20231129,150100,853217950,10720,10690,10720,10680,693
|
|
20231129,150000,845803050,10690,10690,10690,10690,55
|
|
20231129,145900,845215100,10690,10690,10700,10690,1157
|
|
20231129,145800,832846550,10700,10700,10700,10690,178
|
|
20231129,145700,830941960,10700,10700,10710,10700,45
|
|
20231129,145600,830460450,10710,10710,10710,10700,24
|
|
20231129,145500,830203630,10690,10700,10710,10690,47
|
|
20231129,145400,829700720,10700,10710,10710,10700,272
|
|
20231129,145300,826789920,10710,10700,10710,10690,58
|
|
20231129,145200,826169530,10710,10690,10710,10690,26
|
|
20231129,145100,825891530,10700,10700,10720,10700,59
|
|
20231129,145000,825260190,10700,10700,10720,10700,82
|
|
20231129,144900,824382350,10710,10710,10720,10700,71
|
|
20231129,144800,823622070,10710,10700,10710,10700,34
|
|
20231129,144700,823258150,10710,10700,10720,10700,39
|
|
20231129,144600,822840530,10700,10700,10720,10700,47
|
|
20231129,144500,822337380,10710,10700,10720,10700,166
|
|
20231129,144400,820559830,10700,10690,10720,10690,102
|
|
20231129,144300,819468490,10700,10720,10720,10700,74
|
|
20231129,144200,818676290,10720,10690,10720,10670,152
|
|
20231129,144100,817052170,10680,10690,10690,10680,221
|
|
20231129,144000,814691670,10680,10710,10710,10680,1133
|
|
20231129,143900,802582700,10710,10710,10720,10710,75
|
|
20231129,143800,801779160,10710,10710,10720,10710,63
|
|
20231129,143700,801104210,10720,10710,10720,10710,94
|
|
20231129,143600,800097420,10720,10720,10720,10720,64
|
|
20231129,143500,799411340,10720,10720,10720,10720,170
|
|
20231129,143400,797588940,10720,10710,10720,10700,38
|
|
20231129,143300,797182070,10710,10720,10720,10710,56
|
|
20231129,143200,796581870,10720,10720,10720,10700,109
|
|
20231129,143100,795414540,10720,10710,10720,10710,27
|
|
20231129,143000,795125360,10710,10710,10720,10710,58
|
|
20231129,142900,794504160,10710,10710,10710,10710,68
|
|
20231129,142800,793775880,10720,10710,10720,10710,27
|
|
20231129,142700,793486470,10710,10710,10720,10710,173
|
|
20231129,142600,791633120,10720,10720,10720,10710,37
|
|
20231129,142500,791236620,10700,10720,10720,10700,240
|
|
20231129,142400,788667770,10700,10700,10720,10700,27
|
|
20231129,142300,788378760,10710,10710,10710,10700,65
|
|
20231129,142200,787682750,10710,10710,10710,10710,56
|
|
20231129,142100,787082990,10710,10710,10710,10710,42
|
|
20231129,142000,786633170,10700,10700,10700,10690,222
|
|
20231129,141900,784259770,10710,10710,10710,10700,52
|
|
20231129,141800,783702900,10710,10710,10720,10710,52
|
|
20231129,141700,783145960,10710,10710,10710,10710,47
|
|
20231129,141600,782642590,10710,10720,10720,10710,38
|
|
20231129,141500,782235390,10720,10730,10730,10720,45
|
|
20231129,141400,781752980,10720,10710,10720,10710,25
|
|
20231129,141300,781485200,10710,10710,10710,10710,54
|
|
20231129,141200,780906860,10710,10730,10730,10710,152
|
|
20231129,141100,779276780,10720,10710,10730,10710,45
|
|
20231129,141000,778794410,10710,10730,10730,10710,50
|
|
20231129,140900,778258210,10690,10730,10730,10690,116
|
|
20231129,140800,777015910,10720,10730,10730,10720,296
|
|
20231129,140700,773839850,10730,10730,10730,10730,23
|
|
20231129,140600,773593060,10730,10720,10730,10720,33
|
|
20231129,140500,773239080,10730,10730,10730,10730,44
|
|
20231129,140400,772766960,10730,10730,10730,10730,58
|
|
20231129,140300,772144620,10730,10720,10730,10720,45
|
|
20231129,140200,771661990,10730,10730,10730,10720,47
|
|
20231129,140100,771158120,10720,10730,10730,10720,71
|
|
20231129,140000,770396950,10730,10710,10730,10710,28
|
|
20231129,135900,770096810,10690,10720,10720,10690,750
|
|
20231129,135800,762077210,10720,10720,10720,10720,50
|
|
20231129,135700,761541210,10720,10710,10730,10710,75
|
|
20231129,135600,760737070,10720,10720,10720,10710,158
|
|
20231129,135500,759044400,10730,10720,10730,10710,120
|
|
20231129,135400,757758220,10710,10720,10720,10710,39
|
|
20231129,135300,757340230,10730,10720,10730,10720,40
|
|
20231129,135200,756911210,10730,10720,10730,10710,83
|
|
20231129,135100,756021550,10720,10720,10730,10720,73
|
|
20231129,135000,755238710,10730,10730,10730,10720,63
|
|
20231129,134900,754562870,10730,10730,10730,10730,45
|
|
20231129,134800,754080020,10720,10730,10730,10720,47
|
|
20231129,134700,753575960,10720,10730,10730,10720,38
|
|
20231129,134600,753168370,10730,10730,10730,10730,48
|
|
20231129,134500,752653330,10730,10730,10730,10720,60
|
|
20231129,134400,752009680,10720,10720,10720,10720,8
|
|
20231129,134300,751923920,10730,10730,10730,10720,70
|
|
20231129,134200,751173070,10730,10720,10730,10720,38
|
|
20231129,134100,750765480,10730,10730,10730,10730,22
|
|
20231129,134000,750529420,10730,10710,10730,10710,58
|
|
20231129,133900,749907600,10710,10710,10710,10710,49
|
|
20231129,133800,749382810,10700,10730,10730,10700,523
|
|
20231129,133700,743780050,10730,10730,10730,10730,107
|
|
20231129,133600,742631940,10730,10720,10730,10720,392
|
|
20231129,133500,738429470,10720,10720,10720,10720,48
|
|
20231129,133400,737914910,10720,10720,10720,10720,527
|
|
20231129,133300,732265470,10720,10720,10720,10720,44
|
|
20231129,133200,731793790,10720,10720,10720,10720,44
|
|
20231129,133100,731322110,10720,10710,10720,10700,67
|
|
20231129,133000,730604560,10720,10720,10720,10720,45
|
|
20231129,132900,730122160,10710,10710,10710,10710,100
|
|
20231129,132800,729051160,10710,10710,10710,10710,706
|
|
20231129,132700,721489900,10710,10710,10710,10710,47
|
|
20231129,132600,720986530,10710,10700,10710,10700,52
|
|
20231129,132500,720429690,10710,10710,10710,10710,45
|
|
20231129,132400,719947740,10710,10700,10710,10700,337
|
|
20231129,132300,716341810,10700,10690,10710,10690,194
|
|
20231129,132200,714266060,10700,10700,10700,10690,74
|
|
20231129,132100,713474570,10700,10700,10700,10700,23
|
|
20231129,132000,713228470,10700,10700,10700,10700,95
|
|
20231129,131900,712211970,10690,10700,10700,10690,202
|
|
20231129,131800,710050780,10700,10700,10700,10700,103
|
|
20231129,131700,708948680,10690,10700,10700,10690,19
|
|
20231129,131600,708745530,10700,10680,10700,10680,47
|
|
20231129,131500,708243360,10700,10700,10700,10700,140
|
|
20231129,131400,706745360,10700,10690,10700,10690,2
|
|
20231129,131300,706723970,10680,10680,10680,10680,12
|
|
20231129,131200,706595810,10680,10680,10680,10680,0
|
|
20231129,131100,706595810,10680,10680,10680,10680,0
|
|
20231129,131000,706595810,10680,10680,10680,10680,10
|
|
20231129,130900,706489010,10690,10690,10690,10690,0
|
|
20231129,130800,706489010,10690,10690,10690,10690,0
|
|
20231129,130700,706489010,10690,10690,10690,10690,50
|
|
20231129,130600,705954510,10680,10680,10680,10680,0
|
|
20231129,130500,705954510,10680,10700,10700,10680,13
|
|
20231129,130400,705815600,10700,10680,10700,10680,49
|
|
20231129,130300,705292240,10680,10670,10680,10670,210
|
|
20231129,130200,703049650,10680,10670,10680,10670,36
|
|
20231129,130100,702665450,10680,10670,10680,10670,172
|
|
20231129,130000,700830160,10670,10670,10670,10670,50
|
|
20231129,125900,700296660,10680,10680,10680,10680,5
|
|
20231129,125800,700243260,10670,10670,10670,10670,0
|
|
20231129,125700,700243260,10670,10670,10670,10670,4
|
|
20231129,125600,700200580,10670,10670,10670,10670,0
|
|
20231129,125500,700200580,10670,10670,10670,10670,1
|
|
20231129,125400,700189910,10670,10680,10680,10670,19
|
|
20231129,125300,699987100,10700,10670,10700,10670,24
|
|
20231129,125200,699730990,10680,10680,10680,10680,2
|
|
20231129,125100,699709630,10680,10690,10690,10680,514
|
|
20231129,125000,694215110,10650,10650,10650,10650,20
|
|
20231129,124900,694002110,10660,10660,10660,10660,0
|
|
20231129,124800,694002110,10660,10660,10660,10660,0
|
|
20231129,124700,694002110,10660,10660,10660,10660,404
|
|
20231129,124600,689695470,10650,10650,10650,10650,18
|
|
20231129,124500,689503770,10650,10660,10660,10650,88
|
|
20231129,124400,688566200,10670,10680,10690,10670,115
|
|
20231129,124300,687337330,10690,10690,10690,10690,0
|
|
20231129,124200,687337330,10690,10690,10690,10690,101
|
|
20231129,124100,686257640,10690,10690,10690,10690,22
|
|
20231129,124000,686022460,10690,10690,10690,10690,378
|
|
20231129,123900,681981640,10650,10650,10650,10650,0
|
|
20231129,123800,681981640,10650,10660,10660,10650,843
|
|
20231129,123700,673003410,10670,10670,10670,10670,47
|
|
20231129,123600,672501920,10670,10670,10670,10670,13
|
|
20231129,123500,672363210,10670,10670,10670,10670,212
|
|
20231129,123400,670101170,10670,10670,10670,10670,12
|
|
20231129,123300,669973130,10680,10640,10680,10640,2
|
|
20231129,123200,669951810,10700,10700,10700,10700,0
|
|
20231129,123100,669951810,10700,10640,10700,10630,500
|
|
20231129,123000,664629510,10650,10650,10650,10650,10
|
|
20231129,122900,664523010,10650,10640,10650,10640,9
|
|
20231129,122800,664427170,10650,10650,10650,10650,106
|
|
20231129,122700,663298270,10650,10650,10650,10650,19
|
|
20231129,122600,663095920,10670,10670,10670,10670,10
|
|
20231129,122500,662989220,10640,10640,10640,10640,0
|
|
20231129,122400,662989220,10640,10650,10650,10640,200
|
|
20231129,122300,660861120,10670,10660,10670,10660,99
|
|
20231129,122200,659805180,10660,10660,10660,10660,30
|
|
20231129,122100,659485380,10650,10660,10660,10650,124
|
|
20231129,122000,658164740,10660,10660,10660,10660,52
|
|
20231129,121900,657610420,10660,10660,10660,10660,5
|
|
20231129,121800,657557120,10650,10650,10650,10650,0
|
|
20231129,121700,657557120,10650,10650,10650,10650,0
|
|
20231129,121600,657557120,10650,10650,10650,10650,1
|
|
20231129,121500,657546470,10660,10660,10660,10660,20
|
|
20231129,121400,657333270,10670,10670,10670,10670,3
|
|
20231129,121300,657301260,10660,10660,10660,10660,0
|
|
20231129,121200,657301260,10660,10660,10660,10660,0
|
|
20231129,121100,657301260,10660,10670,10670,10660,56
|
|
20231129,121000,656704260,10670,10670,10670,10670,0
|
|
20231129,120900,656704260,10670,10670,10670,10670,63
|
|
20231129,120800,656032050,10680,10690,10690,10680,33
|
|
20231129,120700,655679590,10710,10710,10710,10710,0
|
|
20231129,120600,655679590,10710,10710,10710,10710,500
|
|
20231129,120500,650324590,10710,10710,10710,10710,0
|
|
20231129,120400,650324590,10710,10700,10710,10700,509
|
|
20231129,120300,644878200,10670,10670,10670,10670,0
|
|
20231129,120200,644878200,10670,10660,10670,10660,650
|
|
20231129,120100,637943200,10660,10660,10660,10660,2
|
|
20231129,120000,637921880,10660,10650,10660,10650,510
|
|
20231129,115900,632485580,10640,10640,10640,10640,30
|
|
20231129,115800,632166380,10630,10630,10640,10630,304
|
|
20231129,115700,628934840,10640,10630,10640,10610,278
|
|
20231129,115600,625981090,10650,10650,10650,10650,1
|
|
20231129,115500,625970440,10630,10630,10630,10630,5
|
|
20231129,115400,625917290,10650,10630,10650,10630,5
|
|
20231129,115300,625864120,10650,10650,10650,10650,14
|
|
20231129,115200,625715020,10650,10650,10650,10650,13
|
|
20231129,115100,625576570,10600,10600,10610,10600,213
|
|
20231129,115000,623318740,10650,10640,10650,10590,5953
|
|
20231129,114900,560176090,10640,10640,10640,10640,0
|
|
20231129,114800,560176090,10640,10650,10650,10640,170
|
|
20231129,114700,558367170,10650,10650,10670,10640,1235
|
|
20231129,114600,545226600,10640,10660,10670,10640,2209
|
|
20231129,114500,521704260,10670,10660,10670,10660,929
|
|
20231129,114400,511800960,10660,10670,10680,10660,220
|
|
20231129,114300,509453540,10670,10700,10700,10670,57
|
|
20231129,114200,508845290,10700,10670,10700,10660,938
|
|
20231129,114100,498842680,10670,10680,10680,10670,3
|
|
20231129,114000,498810660,10670,10690,10700,10670,101
|
|
20231129,113900,497730890,10690,10690,10690,10690,0
|
|
20231129,113800,497730890,10690,10690,10690,10690,0
|
|
20231129,113700,497730890,10690,10690,10690,10690,0
|
|
20231129,113600,497730890,10690,10690,10690,10690,0
|
|
20231129,113500,497730890,10690,10650,10690,10650,57
|
|
20231129,113400,497123250,10660,10670,10670,10660,211
|
|
20231129,113300,494873960,10690,10690,10690,10690,1
|
|
20231129,113200,494863270,10690,10690,10690,10690,0
|
|
20231129,113100,494863270,10690,10690,10690,10690,1
|
|
20231129,113000,494852580,10650,10660,10660,10650,1250
|
|
20231129,112900,481538690,10650,10670,10670,10650,920
|
|
20231129,112800,471731370,10670,10670,10670,10670,297
|
|
20231129,112700,468562380,10670,10680,10680,10670,46
|
|
20231129,112600,468071280,10670,10670,10670,10670,0
|
|
20231129,112500,468071280,10670,10670,10670,10670,0
|
|
20231129,112400,468071280,10670,10700,10700,10670,752
|
|
20231129,112300,460045110,10670,10680,10680,10670,894
|
|
20231129,112200,450501970,10690,10680,10690,10680,423
|
|
20231129,112100,445984210,10690,10690,10690,10690,100
|
|
20231129,112000,444915210,10700,10700,10700,10700,13
|
|
20231129,111900,444776110,10700,10690,10700,10680,125
|
|
20231129,111800,443440240,10690,10690,10690,10690,60
|
|
20231129,111700,442798840,10690,10700,10700,10690,1490
|
|
20231129,111600,426866720,10690,10710,10710,10690,81
|
|
20231129,111500,426000210,10700,10700,10700,10700,811
|
|
20231129,111400,417322510,10700,10720,10720,10700,551
|
|
20231129,111300,411424420,10700,10710,10710,10700,712
|
|
20231129,111200,403801550,10710,10720,10720,10710,1219
|
|
20231129,111100,390744950,10720,10720,10720,10720,75
|
|
20231129,111000,389940950,10720,10730,10730,10720,120
|
|
20231129,110900,388654050,10730,10730,10730,10720,1273
|
|
20231129,110800,375007310,10730,10730,10730,10730,23
|
|
20231129,110700,374760520,10730,10720,10730,10720,29
|
|
20231129,110600,374449360,10720,10730,10730,10720,32
|
|
20231129,110500,374106300,10730,10730,10730,10730,3
|
|
20231129,110400,374074110,10730,10730,10730,10720,491
|
|
20231129,110300,368810390,10740,10730,10740,10720,303
|
|
20231129,110200,365561740,10730,10730,10730,10730,0
|
|
20231129,110100,365561740,10730,10740,10740,10730,580
|
|
20231129,110000,359337990,10770,10770,10770,10770,0
|
|
20231129,105900,359337990,10770,10760,10770,10740,1187
|
|
20231129,105800,346584000,10760,10760,10760,10760,0
|
|
20231129,105700,346584000,10760,10760,10760,10760,0
|
|
20231129,105600,346584000,10760,10760,10760,10760,1
|
|
20231129,105500,346573240,10790,10790,10790,10790,1
|
|
20231129,105400,346562450,10790,10790,10790,10790,0
|
|
20231129,105300,346562450,10790,10790,10790,10790,0
|
|
20231129,105200,346562450,10790,10740,10790,10740,70
|
|
20231129,105100,345810000,10740,10760,10760,10740,4083
|
|
20231129,105000,301940070,10760,10770,10770,10760,320
|
|
20231129,104900,298493770,10760,10770,10770,10760,1977
|
|
20231129,104800,277210250,10770,10780,10820,10770,431
|
|
20231129,104700,272564230,10820,10790,10820,10790,5
|
|
20231129,104600,272510200,10790,10790,10790,10790,0
|
|
20231129,104500,272510200,10790,10800,10800,10790,222
|
|
20231129,104400,270114370,10830,10830,10830,10830,0
|
|
20231129,104300,270114370,10830,10830,10830,10830,0
|
|
20231129,104200,270114370,10830,10830,10830,10830,0
|
|
20231129,104100,270114370,10830,10820,10830,10820,21
|
|
20231129,104000,269887140,10830,10830,10830,10830,0
|
|
20231129,103900,269887140,10830,10800,10830,10800,5
|
|
20231129,103800,269833020,10830,10800,10830,10800,8
|
|
20231129,103700,269746470,10830,10830,10830,10830,10
|
|
20231129,103600,269638170,10790,10800,10830,10790,140
|
|
20231129,103500,268124860,10800,10800,10800,10800,106
|
|
20231129,103400,266980060,10810,10810,10810,10810,2
|
|
20231129,103300,266958440,10810,10810,10810,10810,0
|
|
20231129,103200,266958440,10810,10810,10810,10810,0
|
|
20231129,103100,266958440,10810,10810,10810,10800,340
|
|
20231129,103000,263285160,10810,10810,10810,10810,31
|
|
20231129,102900,262950050,10810,10810,10810,10810,1
|
|
20231129,102800,262939240,10820,10820,10820,10820,116
|
|
20231129,102700,261684120,10810,10810,10810,10810,0
|
|
20231129,102600,261684120,10810,10810,10810,10810,0
|
|
20231129,102500,261684120,10810,10810,10810,10810,0
|
|
20231129,102400,261684120,10810,10810,10810,10810,0
|
|
20231129,102300,261684120,10810,10830,10830,10810,170
|
|
20231129,102200,259845020,10810,10820,10820,10810,227
|
|
20231129,102100,257390650,10820,10820,10820,10820,2
|
|
20231129,102000,257369010,10810,10810,10810,10810,1
|
|
20231129,101900,257358200,10810,10810,10810,10810,150
|
|
20231129,101800,255736700,10810,10810,10810,10810,66
|
|
20231129,101700,255023240,10820,10820,10820,10820,52
|
|
20231129,101600,254460600,10820,10820,10820,10820,0
|
|
20231129,101500,254460600,10820,10820,10820,10820,0
|
|
20231129,101400,254460600,10820,10820,10820,10820,1
|
|
20231129,101300,254449780,10820,10820,10820,10820,60
|
|
20231129,101200,253800580,10810,10830,10840,10810,270
|
|
20231129,101100,250876460,10810,10820,10830,10810,290
|
|
20231129,101000,247738930,10830,10830,10830,10820,277
|
|
20231129,100900,244741640,10820,10830,10830,10820,9
|
|
20231129,100800,244644240,10820,10830,10830,10820,118
|
|
20231129,100700,243367100,10820,10820,10820,10820,6
|
|
20231129,100600,243302180,10820,10820,10820,10820,306
|
|
20231129,100500,239991260,10810,10810,10810,10810,344
|
|
20231129,100400,236272620,10810,10810,10810,10810,6
|
|
20231129,100300,236207760,10810,10800,10810,10800,610
|
|
20231129,100200,229618660,10810,10810,10810,10810,58
|
|
20231129,100100,228991680,10810,10810,10810,10800,167
|
|
20231129,100000,227187160,10800,10800,10800,10800,164
|
|
20231129,095900,225415960,10800,10800,10800,10800,70
|
|
20231129,095800,224659960,10810,10800,10810,10800,22
|
|
20231129,095700,224422180,10790,10770,10790,10770,431
|
|
20231129,095600,219773430,10770,10770,10770,10770,0
|
|
20231129,095500,219773430,10770,10770,10770,10770,50
|
|
20231129,095400,219234930,10780,10780,10780,10780,0
|
|
20231129,095300,219234930,10780,10780,10780,10780,0
|
|
20231129,095200,219234930,10780,10780,10780,10780,0
|
|
20231129,095100,219234930,10780,10780,10780,10780,0
|
|
20231129,095000,219234930,10780,10740,10780,10740,635
|
|
20231129,094900,212409140,10740,10740,10740,10740,261
|
|
20231129,094800,209606000,10750,10740,10750,10740,6
|
|
20231129,094700,209541510,10750,10750,10750,10740,66
|
|
20231129,094600,208832510,10750,10750,10750,10750,17
|
|
20231129,094500,208649760,10750,10750,10750,10750,507
|
|
20231129,094400,203199510,10750,10780,10780,10750,841
|
|
20231129,094300,194158390,10770,10780,10780,10770,12
|
|
20231129,094200,194029110,10750,10760,10760,10750,607
|
|
20231129,094100,187503250,10760,10760,10760,10750,718
|
|
20231129,094000,179784340,10760,10780,10790,10760,1112
|
|
20231129,093900,167811780,10790,10790,10790,10790,4
|
|
20231129,093800,167768620,10810,10810,10810,10810,5
|
|
20231129,093700,167714570,10810,10800,10810,10800,701
|
|
20231129,093600,160143760,10780,10780,10780,10780,0
|
|
20231129,093500,160143760,10780,10780,10780,10780,0
|
|
20231129,093400,160143760,10780,10780,10780,10780,154
|
|
20231129,093300,158483640,10800,10780,10800,10780,29
|
|
20231129,093200,158170760,10780,10780,10780,10780,12
|
|
20231129,093100,158041400,10800,10800,10800,10800,60
|
|
20231129,093000,157393400,10800,10800,10800,10800,11
|
|
20231129,092900,157274600,10780,10800,10800,10780,119
|
|
20231129,092800,155990930,10800,10800,10800,10800,52
|
|
20231129,092700,155429330,10810,10810,10810,10810,94
|
|
20231129,092600,154413190,10820,10810,10820,10810,56
|
|
20231129,092500,153807330,10810,10800,10810,10800,1164
|
|
20231129,092400,141235490,10810,10820,10820,10810,61
|
|
20231129,092300,140575970,10810,10810,10810,10810,100
|
|
20231129,092200,139494970,10800,10790,10800,10790,20
|
|
20231129,092100,139279150,10790,10780,10790,10780,272
|
|
20231129,092000,136344860,10780,10770,10780,10770,22
|
|
20231129,091900,136107810,10760,10760,10760,10760,101
|
|
20231129,091800,135021050,10770,10770,10770,10770,28
|
|
20231129,091700,134719490,10770,10780,10780,10770,182
|
|
20231129,091600,132758660,10790,10810,10810,10790,2108
|
|
20231129,091500,110011660,10810,10820,10820,10810,164
|
|
20231129,091400,108238720,10810,10810,10810,10810,433
|
|
20231129,091300,103557990,10810,10830,10830,10810,122
|
|
20231129,091200,102236930,10850,10850,10850,10850,288
|
|
20231129,091100,99112130,10860,10830,10860,10830,950
|
|
20231129,091000,88812150,10790,10790,10830,10790,1146
|
|
20231129,090900,76442280,10790,10780,10790,10780,20
|
|
20231129,090800,76226530,10780,10790,10790,10780,115
|
|
20231129,090700,74985770,10790,10800,10800,10760,292
|
|
20231129,090600,71838500,10800,10800,10810,10800,114
|
|
20231129,090500,70606800,10830,10820,10830,10820,225
|
|
20231129,090400,68172100,10830,10790,10830,10750,2162
|
|
20231129,090300,44875270,10780,10830,10830,10780,1502
|
|
20231129,090200,28654470,10830,10820,10830,10820,156
|
|
20231129,090100,26965090,10820,10820,10820,10810,350
|
|
20231129,090000,23179150,10820,10900,10900,10810,2136
|