673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201000,963556840,7800,7800,7800,7800,5961
|
|
20231128,200900,963556840,7800,7800,7800,7800,0
|
|
20231128,200800,963556840,7800,7800,7800,7800,0
|
|
20231128,200700,963556840,7800,7800,7800,7800,0
|
|
20231128,200600,963556840,7800,7800,7800,7800,0
|
|
20231128,200500,963556840,7800,7800,7800,7800,0
|
|
20231128,200400,963556840,7800,7800,7800,7800,0
|
|
20231128,200300,963556840,7800,7800,7800,7800,0
|
|
20231128,200200,963556840,7800,7800,7800,7800,0
|
|
20231128,200100,963556840,7800,7800,7800,7800,0
|
|
20231128,200000,963556840,7800,7800,7800,7800,0
|
|
20231128,195900,963556840,7800,7800,7800,7800,0
|
|
20231128,195800,963556840,7800,7800,7800,7800,0
|
|
20231128,195700,963556840,7800,7800,7800,7800,0
|
|
20231128,195600,963556840,7800,7800,7800,7800,0
|
|
20231128,195500,963556840,7800,7800,7800,7800,0
|
|
20231128,195400,963556840,7800,7800,7800,7800,0
|
|
20231128,195300,963556840,7800,7800,7800,7800,0
|
|
20231128,195200,963556840,7800,7800,7800,7800,0
|
|
20231128,195100,963556840,7800,7800,7800,7800,0
|
|
20231128,195000,963556840,7800,7800,7800,7800,0
|
|
20231128,194900,963556840,7800,7800,7800,7800,0
|
|
20231128,194800,963556840,7800,7800,7800,7800,0
|
|
20231128,194700,963556840,7800,7800,7800,7800,0
|
|
20231128,194600,963556840,7800,7800,7800,7800,0
|
|
20231128,194500,963556840,7800,7800,7800,7800,0
|
|
20231128,194400,963556840,7800,7800,7800,7800,0
|
|
20231128,194300,963556840,7800,7800,7800,7800,0
|
|
20231128,194200,963556840,7800,7800,7800,7800,0
|
|
20231128,194100,963556840,7800,7800,7800,7800,0
|
|
20231128,194000,963556840,7800,7800,7800,7800,5961
|
|
20231128,193900,963556840,7800,7800,7800,7800,0
|
|
20231128,193800,963556840,7800,7800,7800,7800,0
|
|
20231128,193700,963556840,7800,7800,7800,7800,0
|
|
20231128,193600,963556840,7800,7800,7800,7800,0
|
|
20231128,193500,963556840,7800,7800,7800,7800,0
|
|
20231128,193400,963556840,7800,7800,7800,7800,0
|
|
20231128,193300,963556840,7800,7800,7800,7800,0
|
|
20231128,193200,963556840,7800,7800,7800,7800,0
|
|
20231128,193100,963556840,7800,7800,7800,7800,0
|
|
20231128,193000,963556840,7800,7800,7800,7800,0
|
|
20231128,192900,963556840,7800,7800,7800,7800,0
|
|
20231128,192800,963556840,7800,7800,7800,7800,0
|
|
20231128,192700,963556840,7800,7800,7800,7800,0
|
|
20231128,192600,963556840,7800,7800,7800,7800,0
|
|
20231128,192500,963556840,7800,7800,7800,7800,0
|
|
20231128,192400,963556840,7800,7800,7800,7800,0
|
|
20231128,192300,963556840,7800,7800,7800,7800,0
|
|
20231128,192200,963556840,7800,7800,7800,7800,0
|
|
20231128,192100,963556840,7800,7800,7800,7800,0
|
|
20231128,192000,963556840,7800,7800,7800,7800,0
|
|
20231128,191900,963556840,7800,7800,7800,7800,0
|
|
20231128,191800,963556840,7800,7800,7800,7800,0
|
|
20231128,191700,963556840,7800,7800,7800,7800,0
|
|
20231128,191600,963556840,7800,7800,7800,7800,0
|
|
20231128,191500,963556840,7800,7800,7800,7800,0
|
|
20231128,191400,963556840,7800,7800,7800,7800,0
|
|
20231128,191300,963556840,7800,7800,7800,7800,0
|
|
20231128,191200,963556840,7800,7800,7800,7800,0
|
|
20231128,191100,963556840,7800,7800,7800,7800,0
|
|
20231128,191000,963556840,7800,7800,7800,7800,5961
|
|
20231128,190900,963556840,7800,7800,7800,7800,0
|
|
20231128,190800,963556840,7800,7800,7800,7800,0
|
|
20231128,190700,963556840,7800,7800,7800,7800,0
|
|
20231128,190600,963556840,7800,7800,7800,7800,0
|
|
20231128,190500,963556840,7800,7800,7800,7800,0
|
|
20231128,190400,963556840,7800,7800,7800,7800,0
|
|
20231128,190300,963556840,7800,7800,7800,7800,0
|
|
20231128,190200,963556840,7800,7800,7800,7800,0
|
|
20231128,190100,963556840,7800,7800,7800,7800,0
|
|
20231128,190000,963556840,7800,7800,7800,7800,0
|
|
20231128,185900,963556840,7800,7800,7800,7800,0
|
|
20231128,185800,963556840,7800,7800,7800,7800,0
|
|
20231128,185700,963556840,7800,7800,7800,7800,0
|
|
20231128,185600,963556840,7800,7800,7800,7800,0
|
|
20231128,185500,963556840,7800,7800,7800,7800,0
|
|
20231128,185400,963556840,7800,7800,7800,7800,0
|
|
20231128,185300,963556840,7800,7800,7800,7800,0
|
|
20231128,185200,963556840,7800,7800,7800,7800,0
|
|
20231128,185100,963556840,7800,7800,7800,7800,0
|
|
20231128,185000,963556840,7800,7800,7800,7800,0
|
|
20231128,184900,963556840,7800,7800,7800,7800,0
|
|
20231128,184800,963556840,7800,7800,7800,7800,0
|
|
20231128,184700,963556840,7800,7800,7800,7800,0
|
|
20231128,184600,963556840,7800,7800,7800,7800,0
|
|
20231128,184500,963556840,7800,7800,7800,7800,0
|
|
20231128,184400,963556840,7800,7800,7800,7800,0
|
|
20231128,184300,963556840,7800,7800,7800,7800,0
|
|
20231128,184200,963556840,7800,7800,7800,7800,0
|
|
20231128,184100,963556840,7800,7800,7800,7800,0
|
|
20231128,184000,963556840,7800,7800,7800,7800,5961
|
|
20231128,183900,963556840,7800,7800,7800,7800,0
|
|
20231128,183800,963556840,7800,7800,7800,7800,0
|
|
20231128,183700,963556840,7800,7800,7800,7800,0
|
|
20231128,183600,963556840,7800,7800,7800,7800,0
|
|
20231128,183500,963556840,7800,7800,7800,7800,0
|
|
20231128,183400,963556840,7800,7800,7800,7800,0
|
|
20231128,183300,963556840,7800,7800,7800,7800,0
|
|
20231128,183200,963556840,7800,7800,7800,7800,0
|
|
20231128,183100,963556840,7800,7800,7800,7800,0
|
|
20231128,183000,963556840,7800,7800,7800,7800,0
|
|
20231128,182900,963556840,7800,7800,7800,7800,0
|
|
20231128,182800,963556840,7800,7800,7800,7800,0
|
|
20231128,182700,963556840,7800,7800,7800,7800,0
|
|
20231128,182600,963556840,7800,7800,7800,7800,0
|
|
20231128,182500,963556840,7800,7800,7800,7800,0
|
|
20231128,182400,963556840,7800,7800,7800,7800,0
|
|
20231128,182300,963556840,7800,7800,7800,7800,0
|
|
20231128,182200,963556840,7800,7800,7800,7800,0
|
|
20231128,182100,963556840,7800,7800,7800,7800,0
|
|
20231128,182000,963556840,7800,7800,7800,7800,0
|
|
20231128,181900,963556840,7800,7800,7800,7800,0
|
|
20231128,181800,963556840,7800,7800,7800,7800,0
|
|
20231128,181700,963556840,7800,7800,7800,7800,0
|
|
20231128,181600,963556840,7800,7800,7800,7800,0
|
|
20231128,181500,963556840,7800,7800,7800,7800,0
|
|
20231128,181400,963556840,7800,7800,7800,7800,0
|
|
20231128,181300,963556840,7800,7800,7800,7800,0
|
|
20231128,181200,963556840,7800,7800,7800,7800,0
|
|
20231128,181100,963556840,7800,7800,7800,7800,0
|
|
20231128,181000,963556840,7800,7800,7800,7800,5961
|
|
20231128,180900,963556840,7800,7800,7800,7800,0
|
|
20231128,180800,963556840,7800,7800,7800,7800,0
|
|
20231128,180700,963556840,7800,7800,7800,7800,0
|
|
20231128,180600,963556840,7800,7800,7800,7800,0
|
|
20231128,180500,963556840,7800,7800,7800,7800,0
|
|
20231128,180400,963556840,7800,7800,7800,7800,0
|
|
20231128,180300,963556840,7800,7800,7800,7800,0
|
|
20231128,180200,963556840,7800,7800,7800,7800,0
|
|
20231128,180100,963556840,7800,7800,7800,7800,0
|
|
20231128,180000,963556840,7800,7800,7800,7800,0
|
|
20231128,175900,963556840,7800,7800,7800,7800,0
|
|
20231128,175800,963556840,7800,7800,7800,7800,0
|
|
20231128,175700,963556840,7800,7800,7800,7800,0
|
|
20231128,175600,963556840,7800,7800,7800,7800,0
|
|
20231128,175500,963556840,7800,7800,7800,7800,0
|
|
20231128,175400,963556840,7800,7800,7800,7800,0
|
|
20231128,175300,963556840,7800,7800,7800,7800,0
|
|
20231128,175200,963556840,7800,7800,7800,7800,0
|
|
20231128,175100,963556840,7800,7800,7800,7800,0
|
|
20231128,175000,963556840,7800,7800,7800,7800,0
|
|
20231128,174900,963556840,7800,7800,7800,7800,0
|
|
20231128,174800,963556840,7800,7800,7800,7800,0
|
|
20231128,174700,963556840,7800,7800,7800,7800,0
|
|
20231128,174600,963556840,7800,7800,7800,7800,0
|
|
20231128,174500,963556840,7800,7800,7800,7800,0
|
|
20231128,174400,963556840,7800,7800,7800,7800,0
|
|
20231128,174300,963556840,7800,7800,7800,7800,0
|
|
20231128,174200,963556840,7800,7800,7800,7800,0
|
|
20231128,174100,963556840,7800,7800,7800,7800,0
|
|
20231128,174000,963556840,7800,7800,7800,7800,5961
|
|
20231128,173900,963556840,7800,7800,7800,7800,0
|
|
20231128,173800,963556840,7800,7800,7800,7800,0
|
|
20231128,173700,963556840,7800,7800,7800,7800,0
|
|
20231128,173600,963556840,7800,7800,7800,7800,0
|
|
20231128,173500,963556840,7800,7800,7800,7800,0
|
|
20231128,173400,963556840,7800,7800,7800,7800,0
|
|
20231128,173300,963556840,7800,7800,7800,7800,0
|
|
20231128,173200,963556840,7800,7800,7800,7800,0
|
|
20231128,173100,963556840,7800,7800,7800,7800,0
|
|
20231128,173000,963556840,7800,7800,7800,7800,0
|
|
20231128,172900,963556840,7800,7800,7800,7800,0
|
|
20231128,172800,963556840,7800,7800,7800,7800,0
|
|
20231128,172700,963556840,7800,7800,7800,7800,0
|
|
20231128,172600,963556840,7800,7800,7800,7800,0
|
|
20231128,172500,963556840,7800,7800,7800,7800,0
|
|
20231128,172400,963556840,7800,7800,7800,7800,0
|
|
20231128,172300,963556840,7800,7800,7800,7800,0
|
|
20231128,172200,963556840,7800,7800,7800,7800,0
|
|
20231128,172100,963556840,7800,7800,7800,7800,0
|
|
20231128,172000,963556840,7800,7800,7800,7800,0
|
|
20231128,171900,963556840,7800,7800,7800,7800,0
|
|
20231128,171800,963556840,7800,7800,7800,7800,0
|
|
20231128,171700,963556840,7800,7800,7800,7800,0
|
|
20231128,171600,963556840,7800,7800,7800,7800,0
|
|
20231128,171500,963556840,7800,7800,7800,7800,0
|
|
20231128,171400,963556840,7800,7800,7800,7800,0
|
|
20231128,171300,963556840,7800,7800,7800,7800,0
|
|
20231128,171200,963556840,7800,7800,7800,7800,0
|
|
20231128,171100,963556840,7800,7800,7800,7800,0
|
|
20231128,171000,963556840,7800,7800,7800,7800,5961
|
|
20231128,170900,963556840,7800,7800,7800,7800,0
|
|
20231128,170800,963556840,7800,7800,7800,7800,0
|
|
20231128,170700,963556840,7800,7800,7800,7800,0
|
|
20231128,170600,963556840,7800,7800,7800,7800,0
|
|
20231128,170500,963556840,7800,7800,7800,7800,0
|
|
20231128,170400,963556840,7800,7800,7800,7800,0
|
|
20231128,170300,963556840,7800,7800,7800,7800,0
|
|
20231128,170200,963556840,7800,7800,7800,7800,0
|
|
20231128,170100,963556840,7800,7800,7800,7800,0
|
|
20231128,170000,963556840,7800,7800,7800,7800,0
|
|
20231128,165900,963556840,7800,7800,7800,7800,0
|
|
20231128,165800,963556840,7800,7800,7800,7800,0
|
|
20231128,165700,963556840,7800,7800,7800,7800,0
|
|
20231128,165600,963556840,7800,7800,7800,7800,0
|
|
20231128,165500,963556840,7800,7800,7800,7800,0
|
|
20231128,165400,963556840,7800,7800,7800,7800,0
|
|
20231128,165300,963556840,7800,7800,7800,7800,0
|
|
20231128,165200,963556840,7800,7800,7800,7800,0
|
|
20231128,165100,963556840,7800,7800,7800,7800,0
|
|
20231128,165000,963556840,7800,7800,7800,7800,0
|
|
20231128,164900,963556840,7800,7800,7800,7800,0
|
|
20231128,164800,963556840,7800,7800,7800,7800,0
|
|
20231128,164700,963556840,7800,7800,7800,7800,0
|
|
20231128,164600,963556840,7800,7800,7800,7800,0
|
|
20231128,164500,963556840,7800,7800,7800,7800,0
|
|
20231128,164400,963556840,7800,7800,7800,7800,0
|
|
20231128,164300,963556840,7800,7800,7800,7800,0
|
|
20231128,164200,963556840,7800,7800,7800,7800,0
|
|
20231128,164100,963556840,7800,7800,7800,7800,0
|
|
20231128,164000,963556840,7800,7800,7800,7800,5961
|
|
20231128,163900,963556840,7800,7800,7800,7800,0
|
|
20231128,163800,963556840,7800,7800,7800,7800,0
|
|
20231128,163700,963556840,7800,7800,7800,7800,0
|
|
20231128,163600,963556840,7800,7800,7800,7800,0
|
|
20231128,163500,963556840,7800,7800,7800,7800,0
|
|
20231128,163400,963556840,7800,7800,7800,7800,0
|
|
20231128,163300,963556840,7800,7800,7800,7800,0
|
|
20231128,163200,963556840,7800,7800,7800,7800,0
|
|
20231128,163100,963556840,7800,7800,7800,7800,0
|
|
20231128,163000,963556840,7800,7800,7800,7800,0
|
|
20231128,162900,963556840,7800,7800,7800,7800,0
|
|
20231128,162800,963556840,7800,7800,7800,7800,0
|
|
20231128,162700,963556840,7800,7800,7800,7800,0
|
|
20231128,162600,963556840,7800,7800,7800,7800,0
|
|
20231128,162500,963556840,7800,7800,7800,7800,0
|
|
20231128,162400,963556840,7800,7800,7800,7800,0
|
|
20231128,162300,963556840,7800,7800,7800,7800,0
|
|
20231128,162200,963556840,7800,7800,7800,7800,0
|
|
20231128,162100,963556840,7800,7800,7800,7800,0
|
|
20231128,162000,963556840,7800,7800,7800,7800,0
|
|
20231128,161900,963556840,7800,7800,7800,7800,0
|
|
20231128,161800,963556840,7800,7800,7800,7800,0
|
|
20231128,161700,963556840,7800,7800,7800,7800,0
|
|
20231128,161600,963556840,7800,7800,7800,7800,0
|
|
20231128,161500,963556840,7800,7800,7800,7800,0
|
|
20231128,161400,963556840,7800,7800,7800,7800,0
|
|
20231128,161300,963556840,7800,7800,7800,7800,0
|
|
20231128,161200,963556840,7800,7800,7800,7800,0
|
|
20231128,161100,963556840,7800,7800,7800,7800,0
|
|
20231128,161000,963556840,7800,7800,7800,7800,5961
|
|
20231128,160900,963556840,7800,7800,7800,7800,0
|
|
20231128,160800,963556840,7800,7800,7800,7800,0
|
|
20231128,160700,963556840,7800,7800,7800,7800,0
|
|
20231128,160600,963556840,7800,7800,7800,7800,0
|
|
20231128,160500,963556840,7800,7800,7800,7800,0
|
|
20231128,160400,963556840,7800,7800,7800,7800,0
|
|
20231128,160300,963556840,7800,7800,7800,7800,0
|
|
20231128,160200,963556840,7800,7800,7800,7800,0
|
|
20231128,160100,963556840,7800,7800,7800,7800,0
|
|
20231128,160000,963556840,7800,7800,7800,7800,0
|
|
20231128,155900,963556840,7800,7800,7800,7800,0
|
|
20231128,155800,963556840,7800,7800,7800,7800,0
|
|
20231128,155700,963556840,7800,7800,7800,7800,0
|
|
20231128,155600,963556840,7800,7800,7800,7800,0
|
|
20231128,155500,963556840,7800,7800,7800,7800,0
|
|
20231128,155400,963556840,7800,7800,7800,7800,0
|
|
20231128,155300,963556840,7800,7800,7800,7800,0
|
|
20231128,155200,963556840,7800,7800,7800,7800,0
|
|
20231128,155100,963556840,7800,7800,7800,7800,0
|
|
20231128,155000,963556840,7800,7800,7800,7800,0
|
|
20231128,154900,963556840,7800,7800,7800,7800,0
|
|
20231128,154800,963556840,7800,7800,7800,7800,0
|
|
20231128,154700,963556840,7800,7800,7800,7800,0
|
|
20231128,154600,963556840,7800,7800,7800,7800,0
|
|
20231128,154500,963556840,7800,7800,7800,7800,0
|
|
20231128,154400,963556840,7800,7800,7800,7800,0
|
|
20231128,154300,963556840,7800,7800,7800,7800,0
|
|
20231128,154200,963556840,7800,7800,7800,7800,0
|
|
20231128,154100,963556840,7800,7800,7800,7800,0
|
|
20231128,154000,963556840,7800,7800,7800,7800,5961
|
|
20231128,153900,963556840,7800,7800,7800,7800,0
|
|
20231128,153800,963556840,7800,7800,7800,7800,0
|
|
20231128,153700,963556840,7800,7800,7800,7800,0
|
|
20231128,153600,963556840,7800,7800,7800,7800,0
|
|
20231128,153500,963556840,7800,7800,7800,7800,0
|
|
20231128,153400,963556840,7800,7800,7800,7800,0
|
|
20231128,153300,963556840,7800,7800,7800,7800,0
|
|
20231128,153200,963556840,7800,7800,7800,7800,0
|
|
20231128,153100,963556840,7800,7800,7800,7800,0
|
|
20231128,153000,963556840,7800,7800,7800,7800,5961
|
|
20231128,152900,917061040,7800,7800,7800,7800,0
|
|
20231128,152800,917061040,7800,7800,7800,7800,0
|
|
20231128,152700,917061040,7800,7800,7800,7800,0
|
|
20231128,152600,917061040,7800,7800,7800,7800,0
|
|
20231128,152500,917061040,7800,7800,7800,7800,0
|
|
20231128,152400,917061040,7800,7800,7800,7800,0
|
|
20231128,152300,917061040,7800,7800,7800,7800,0
|
|
20231128,152200,917061040,7800,7800,7800,7800,0
|
|
20231128,152100,917061040,7800,7800,7800,7800,0
|
|
20231128,152000,917061040,7800,7800,7800,7800,0
|
|
20231128,151900,917061040,7800,7810,7810,7800,1048
|
|
20231128,151800,908884850,7800,7800,7810,7800,136
|
|
20231128,151700,907823890,7800,7810,7810,7800,1313
|
|
20231128,151600,897580120,7810,7810,7810,7800,908
|
|
20231128,151500,890492210,7810,7810,7810,7800,74
|
|
20231128,151400,889914700,7810,7810,7810,7800,470
|
|
20231128,151300,886244080,7810,7810,7810,7800,670
|
|
20231128,151200,881011880,7810,7810,7810,7800,1581
|
|
20231128,151100,868668110,7810,7810,7810,7810,21
|
|
20231128,151000,868504100,7800,7810,7810,7800,887
|
|
20231128,150900,861585280,7810,7820,7820,7810,88
|
|
20231128,150800,860897980,7820,7810,7820,7810,133
|
|
20231128,150700,859858920,7820,7820,7820,7810,234
|
|
20231128,150600,858031070,7820,7820,7820,7820,5
|
|
20231128,150500,857991970,7820,7820,7820,7810,134
|
|
20231128,150400,856944790,7820,7820,7820,7810,1158
|
|
20231128,150300,847899710,7820,7820,7820,7810,316
|
|
20231128,150200,845431720,7810,7820,7820,7810,269
|
|
20231128,150100,843330320,7820,7820,7820,7820,1
|
|
20231128,150000,843322500,7820,7820,7820,7820,48
|
|
20231128,145900,842947140,7820,7820,7820,7820,652
|
|
20231128,145800,837848500,7810,7810,7810,7810,471
|
|
20231128,145700,834169990,7820,7830,7830,7820,410
|
|
20231128,145600,830963690,7830,7830,7830,7820,173
|
|
20231128,145500,829610790,7820,7810,7820,7800,1347
|
|
20231128,145400,819077350,7810,7810,7810,7810,138
|
|
20231128,145300,817999570,7820,7800,7820,7800,58
|
|
20231128,145200,817546990,7800,7820,7820,7800,3682
|
|
20231128,145100,788824240,7820,7820,7820,7820,63
|
|
20231128,145000,788331580,7810,7830,7830,7810,663
|
|
20231128,144900,783150410,7820,7810,7820,7810,13
|
|
20231128,144800,783048860,7820,7820,7820,7810,308
|
|
20231128,144700,780643260,7810,7810,7810,7810,0
|
|
20231128,144600,780643260,7810,7810,7810,7810,390
|
|
20231128,144500,777597360,7810,7810,7810,7810,50
|
|
20231128,144400,777206860,7820,7820,7820,7820,5
|
|
20231128,144300,777167760,7820,7820,7820,7810,514
|
|
20231128,144200,773153280,7820,7820,7820,7820,105
|
|
20231128,144100,772332180,7830,7830,7830,7830,340
|
|
20231128,144000,769669980,7830,7830,7830,7810,2107
|
|
20231128,143900,753208240,7820,7820,7820,7820,321
|
|
20231128,143800,750698020,7830,7830,7830,7820,228
|
|
20231128,143700,748915010,7840,7840,7840,7840,4
|
|
20231128,143600,748883650,7830,7840,7840,7830,246
|
|
20231128,143500,746957420,7840,7840,7840,7840,16
|
|
20231128,143400,746831980,7840,7840,7840,7840,0
|
|
20231128,143300,746831980,7840,7840,7840,7840,11
|
|
20231128,143200,746745740,7830,7830,7830,7830,30
|
|
20231128,143100,746510840,7840,7840,7840,7840,10
|
|
20231128,143000,746432440,7840,7840,7840,7840,101
|
|
20231128,142900,745640600,7840,7840,7840,7840,1
|
|
20231128,142800,745632760,7840,7840,7840,7840,0
|
|
20231128,142700,745632760,7840,7820,7840,7820,31
|
|
20231128,142600,745390320,7820,7830,7830,7820,100
|
|
20231128,142500,744608020,7830,7830,7830,7820,138
|
|
20231128,142400,743528100,7830,7830,7830,7830,152
|
|
20231128,142300,742337940,7820,7820,7820,7820,0
|
|
20231128,142200,742337940,7820,7820,7820,7820,0
|
|
20231128,142100,742337940,7820,7820,7820,7820,44
|
|
20231128,142000,741993860,7820,7820,7820,7820,619
|
|
20231128,141900,737153280,7850,7850,7850,7850,1
|
|
20231128,141800,737145430,7820,7820,7820,7820,22
|
|
20231128,141700,736973390,7820,7820,7820,7820,0
|
|
20231128,141600,736973390,7820,7840,7840,7820,1308
|
|
20231128,141500,726728920,7850,7850,7850,7850,0
|
|
20231128,141400,726728920,7850,7850,7850,7850,0
|
|
20231128,141300,726728920,7850,7850,7850,7850,8
|
|
20231128,141200,726666120,7850,7850,7850,7850,152
|
|
20231128,141100,725472920,7850,7850,7850,7850,7
|
|
20231128,141000,725417970,7840,7840,7840,7840,50
|
|
20231128,140900,725025970,7840,7840,7840,7840,20
|
|
20231128,140800,724869170,7840,7840,7840,7840,0
|
|
20231128,140700,724869170,7840,7840,7840,7840,30
|
|
20231128,140600,724633970,7840,7840,7840,7840,38
|
|
20231128,140500,724336050,7840,7840,7840,7840,0
|
|
20231128,140400,724336050,7840,7840,7840,7840,45
|
|
20231128,140300,723983250,7850,7850,7850,7850,16
|
|
20231128,140200,723857650,7850,7850,7850,7850,1
|
|
20231128,140100,723849800,7840,7840,7840,7840,223
|
|
20231128,140000,722101480,7850,7850,7850,7850,212
|
|
20231128,135900,720437280,7850,7850,7850,7850,151
|
|
20231128,135800,719251930,7860,7860,7860,7860,0
|
|
20231128,135700,719251930,7860,7860,7860,7860,5
|
|
20231128,135600,719212630,7860,7860,7860,7860,0
|
|
20231128,135500,719212630,7860,7850,7860,7850,7
|
|
20231128,135400,719157660,7840,7840,7840,7840,641
|
|
20231128,135300,714132220,7840,7840,7840,7840,0
|
|
20231128,135200,714132220,7840,7840,7840,7840,15
|
|
20231128,135100,714014620,7840,7840,7840,7840,265
|
|
20231128,135000,711937020,7840,7840,7840,7840,4
|
|
20231128,134900,711905660,7840,7840,7840,7840,100
|
|
20231128,134800,711121660,7840,7840,7840,7840,0
|
|
20231128,134700,711121660,7840,7840,7840,7840,2
|
|
20231128,134600,711105980,7840,7840,7840,7840,100
|
|
20231128,134500,710321980,7840,7830,7840,7830,146
|
|
20231128,134400,709178690,7830,7830,7830,7830,1
|
|
20231128,134300,709170860,7820,7830,7830,7820,60
|
|
20231128,134200,708701330,7830,7830,7830,7830,327
|
|
20231128,134100,706140920,7830,7820,7830,7820,2
|
|
20231128,134000,706125270,7830,7820,7830,7820,23
|
|
20231128,133900,705945380,7830,7820,7830,7820,108
|
|
20231128,133800,705100810,7820,7810,7820,7810,385
|
|
20231128,133700,702091700,7810,7820,7820,7810,1172
|
|
20231128,133600,692927270,7820,7820,7820,7820,0
|
|
20231128,133500,692927270,7820,7820,7820,7820,1
|
|
20231128,133400,692919450,7830,7830,7830,7830,3
|
|
20231128,133300,692895960,7820,7820,7820,7820,87
|
|
20231128,133200,692215620,7820,7820,7830,7820,1019
|
|
20231128,133100,684238040,7820,7830,7830,7820,1100
|
|
20231128,133000,675626040,7830,7830,7830,7820,67
|
|
20231128,132900,675101490,7820,7820,7820,7820,150
|
|
20231128,132800,673928490,7830,7830,7830,7830,0
|
|
20231128,132700,673928490,7830,7830,7830,7830,0
|
|
20231128,132600,673928490,7830,7830,7830,7830,0
|
|
20231128,132500,673928490,7830,7830,7830,7830,0
|
|
20231128,132400,673928490,7830,7830,7830,7830,142
|
|
20231128,132300,672816630,7830,7830,7830,7830,100
|
|
20231128,132200,672033630,7830,7830,7830,7830,321
|
|
20231128,132100,669520200,7830,7830,7830,7830,5
|
|
20231128,132000,669481050,7840,7840,7840,7840,12
|
|
20231128,131900,669386970,7830,7830,7830,7830,226
|
|
20231128,131800,667617390,7830,7830,7830,7830,2
|
|
20231128,131700,667601730,7830,7830,7830,7830,1
|
|
20231128,131600,667593900,7820,7820,7820,7820,130
|
|
20231128,131500,666577300,7840,7830,7840,7810,700
|
|
20231128,131400,661101310,7840,7840,7840,7840,63
|
|
20231128,131300,660607390,7830,7830,7830,7830,0
|
|
20231128,131200,660607390,7830,7830,7830,7830,138
|
|
20231128,131100,659526850,7830,7830,7830,7830,20
|
|
20231128,131000,659370250,7830,7830,7830,7830,143
|
|
20231128,130900,658250560,7820,7820,7820,7820,168
|
|
20231128,130800,656936800,7820,7820,7820,7820,131
|
|
20231128,130700,655912380,7820,7820,7820,7820,510
|
|
20231128,130600,651924180,7820,7820,7820,7820,364
|
|
20231128,130500,649077700,7830,7830,7830,7820,98
|
|
20231128,130400,648310590,7830,7830,7830,7830,56
|
|
20231128,130300,647872110,7830,7830,7830,7830,47
|
|
20231128,130200,647504100,7830,7820,7830,7820,168
|
|
20231128,130100,646190330,7820,7820,7820,7820,24
|
|
20231128,130000,646002650,7830,7830,7830,7830,1
|
|
20231128,125900,645994820,7820,7820,7820,7820,25
|
|
20231128,125800,645799320,7830,7830,7830,7830,0
|
|
20231128,125700,645799320,7830,7830,7830,7830,75
|
|
20231128,125600,645212070,7840,7830,7840,7830,326
|
|
20231128,125500,642659480,7840,7830,7840,7830,201
|
|
20231128,125400,641085640,7830,7830,7830,7830,25
|
|
20231128,125300,640889890,7840,7830,7840,7830,3
|
|
20231128,125200,640866380,7840,7840,7840,7840,0
|
|
20231128,125100,640866380,7840,7840,7840,7820,882
|
|
20231128,125000,633961010,7840,7840,7840,7840,5
|
|
20231128,124900,633921810,7850,7850,7850,7850,18
|
|
20231128,124800,633780510,7850,7850,7850,7850,10
|
|
20231128,124700,633702010,7850,7850,7850,7850,0
|
|
20231128,124600,633702010,7850,7850,7850,7850,1
|
|
20231128,124500,633694160,7840,7820,7840,7820,618
|
|
20231128,124400,628861320,7820,7840,7840,7820,130
|
|
20231128,124300,627844090,7850,7840,7850,7830,991
|
|
20231128,124200,620084530,7840,7840,7840,7840,20
|
|
20231128,124100,619927730,7850,7850,7850,7850,2
|
|
20231128,124000,619912030,7850,7850,7850,7850,10
|
|
20231128,123900,619833530,7840,7840,7840,7840,0
|
|
20231128,123800,619833530,7840,7840,7840,7840,1
|
|
20231128,123700,619825690,7840,7840,7840,7830,500
|
|
20231128,123600,615906390,7850,7840,7850,7840,217
|
|
20231128,123500,614205100,7850,7850,7850,7850,1
|
|
20231128,123400,614197250,7840,7840,7840,7840,61
|
|
20231128,123300,613719010,7850,7850,7850,7850,0
|
|
20231128,123200,613719010,7850,7850,7850,7840,253
|
|
20231128,123100,611734960,7850,7850,7850,7850,52
|
|
20231128,123000,611326760,7850,7860,7860,7850,230
|
|
20231128,122900,609521250,7860,7850,7860,7850,39
|
|
20231128,122800,609215090,7860,7850,7860,7850,64
|
|
20231128,122700,608712680,7850,7850,7850,7850,0
|
|
20231128,122600,608712680,7850,7850,7850,7850,265
|
|
20231128,122500,606632430,7860,7860,7860,7860,305
|
|
20231128,122400,604235130,7860,7860,7860,7860,20
|
|
20231128,122300,604077930,7860,7850,7860,7850,42
|
|
20231128,122200,603748220,7850,7860,7860,7850,478
|
|
20231128,122100,599995900,7860,7850,7860,7850,283
|
|
20231128,122000,597774340,7850,7850,7850,7850,0
|
|
20231128,121900,597774340,7850,7850,7850,7850,226
|
|
20231128,121800,596000240,7850,7850,7850,7850,0
|
|
20231128,121700,596000240,7850,7850,7850,7840,4
|
|
20231128,121600,595968850,7850,7840,7850,7840,31
|
|
20231128,121500,595725600,7840,7840,7840,7830,1870
|
|
20231128,121400,581065600,7840,7840,7840,7830,3
|
|
20231128,121300,581042090,7830,7830,7830,7830,100
|
|
20231128,121200,580259090,7840,7840,7840,7840,25
|
|
20231128,121100,580063090,7840,7840,7840,7840,6
|
|
20231128,121000,580016050,7840,7840,7840,7830,281
|
|
20231128,120900,577815800,7840,7840,7840,7840,1
|
|
20231128,120800,577807960,7840,7830,7840,7830,2
|
|
20231128,120700,577792290,7840,7840,7840,7840,3
|
|
20231128,120600,577768770,7840,7840,7840,7840,63
|
|
20231128,120500,577274850,7830,7830,7830,7830,0
|
|
20231128,120400,577274850,7830,7830,7830,7830,1
|
|
20231128,120300,577267020,7830,7840,7840,7830,56
|
|
20231128,120200,576828520,7830,7840,7840,7830,187
|
|
20231128,120100,575364140,7840,7840,7840,7840,37
|
|
20231128,120000,575074060,7840,7840,7840,7840,0
|
|
20231128,115900,575074060,7840,7840,7840,7840,55
|
|
20231128,115800,574642860,7820,7820,7820,7820,0
|
|
20231128,115700,574642860,7820,7820,7820,7820,0
|
|
20231128,115600,574642860,7820,7840,7840,7820,7
|
|
20231128,115500,574588080,7820,7830,7840,7820,230
|
|
20231128,115400,572788320,7830,7840,7840,7830,1320
|
|
20231128,115300,562442460,7840,7840,7840,7840,28
|
|
20231128,115200,562222940,7840,7840,7840,7840,502
|
|
20231128,115100,558287260,7840,7840,7840,7840,12
|
|
20231128,115000,558193180,7840,7840,7840,7840,8
|
|
20231128,114900,558130460,7830,7840,7840,7830,434
|
|
20231128,114800,554727920,7840,7840,7840,7840,64
|
|
20231128,114700,554226160,7840,7840,7840,7840,0
|
|
20231128,114600,554226160,7840,7830,7840,7830,11
|
|
20231128,114500,554140020,7840,7840,7840,7840,0
|
|
20231128,114400,554140020,7840,7840,7840,7840,25
|
|
20231128,114300,553944020,7840,7840,7840,7840,1
|
|
20231128,114200,553936180,7830,7840,7840,7830,512
|
|
20231128,114100,549922690,7840,7840,7840,7840,506
|
|
20231128,114000,545955650,7850,7850,7850,7850,4
|
|
20231128,113900,545924250,7850,7850,7850,7850,2
|
|
20231128,113800,545908550,7840,7850,7850,7840,1214
|
|
20231128,113700,536380780,7840,7840,7840,7840,29
|
|
20231128,113600,536153420,7850,7850,7850,7850,0
|
|
20231128,113500,536153420,7850,7840,7850,7840,101
|
|
20231128,113400,535361570,7850,7850,7850,7850,90
|
|
20231128,113300,534655070,7850,7850,7850,7850,1
|
|
20231128,113200,534647220,7840,7840,7840,7840,51
|
|
20231128,113100,534247380,7850,7850,7850,7850,30
|
|
20231128,113000,534011880,7850,7850,7850,7850,65
|
|
20231128,112900,533501630,7850,7850,7850,7850,68
|
|
20231128,112800,532967830,7850,7850,7850,7850,388
|
|
20231128,112700,529922030,7840,7820,7840,7820,2268
|
|
20231128,112600,512152530,7830,7820,7830,7820,51
|
|
20231128,112500,511753580,7830,7820,7830,7820,201
|
|
20231128,112400,510181750,7830,7830,7830,7830,1
|
|
20231128,112300,510173920,7820,7820,7820,7820,1112
|
|
20231128,112200,501478080,7830,7830,7830,7830,502
|
|
20231128,112100,497547420,7830,7830,7830,7830,0
|
|
20231128,112000,497547420,7830,7830,7830,7830,0
|
|
20231128,111900,497547420,7830,7810,7830,7810,516
|
|
20231128,111800,493512310,7820,7820,7820,7810,57
|
|
20231128,111700,493066630,7820,7820,7820,7810,151
|
|
20231128,111600,491886210,7820,7820,7820,7820,283
|
|
20231128,111500,489673150,7820,7820,7820,7820,460
|
|
20231128,111400,486075950,7820,7820,7820,7820,101
|
|
20231128,111300,485286130,7820,7820,7820,7820,14
|
|
20231128,111200,485176650,7820,7820,7820,7820,23
|
|
20231128,111100,484996790,7820,7820,7820,7810,188
|
|
20231128,111000,483527260,7820,7820,7820,7820,516
|
|
20231128,110900,479492140,7820,7820,7820,7820,539
|
|
20231128,110800,475277160,7830,7830,7830,7830,1
|
|
20231128,110700,475269330,7820,7830,7830,7820,26
|
|
20231128,110600,475065810,7820,7830,7830,7820,942
|
|
20231128,110500,467690620,7830,7830,7830,7830,638
|
|
20231128,110400,462695080,7830,7830,7830,7830,21
|
|
20231128,110300,462530650,7830,7830,7830,7830,55
|
|
20231128,110200,462100000,7830,7830,7830,7830,26
|
|
20231128,110100,461896420,7830,7830,7830,7830,89
|
|
20231128,110000,461199550,7830,7830,7830,7830,10
|
|
20231128,105900,461121250,7820,7820,7820,7820,0
|
|
20231128,105800,461121250,7820,7810,7820,7810,278
|
|
20231128,105700,458947880,7820,7820,7820,7820,16
|
|
20231128,105600,458822760,7820,7820,7820,7820,0
|
|
20231128,105500,458822760,7820,7820,7820,7820,195
|
|
20231128,105400,457297860,7820,7820,7820,7820,1
|
|
20231128,105300,457290040,7810,7810,7810,7810,47
|
|
20231128,105200,456922970,7810,7820,7820,7810,99
|
|
20231128,105100,456149380,7820,7820,7820,7820,0
|
|
20231128,105000,456149380,7820,7820,7820,7820,10
|
|
20231128,104900,456071180,7810,7810,7810,7810,0
|
|
20231128,104800,456071180,7810,7810,7810,7810,83
|
|
20231128,104700,455422950,7810,7820,7820,7810,228
|
|
20231128,104600,453641990,7810,7810,7810,7810,0
|
|
20231128,104500,453641990,7810,7810,7810,7810,1374
|
|
20231128,104400,442911050,7810,7830,7830,7810,90
|
|
20231128,104300,442207950,7830,7830,7830,7830,43
|
|
20231128,104200,441871260,7830,7830,7830,7830,31
|
|
20231128,104100,441628530,7810,7810,7810,7810,0
|
|
20231128,104000,441628530,7810,7800,7810,7800,125
|
|
20231128,103900,440652880,7800,7810,7810,7800,325
|
|
20231128,103800,438117460,7810,7820,7820,7810,149
|
|
20231128,103700,436953140,7820,7820,7820,7820,173
|
|
20231128,103600,435600280,7820,7820,7820,7820,0
|
|
20231128,103500,435600280,7820,7820,7820,7820,5
|
|
20231128,103400,435561180,7800,7800,7800,7800,59
|
|
20231128,103300,435100980,7800,7810,7810,7800,271
|
|
20231128,103200,432985920,7810,7810,7810,7800,150
|
|
20231128,103100,431815270,7810,7800,7810,7800,12
|
|
20231128,103000,431721630,7800,7800,7800,7800,121
|
|
20231128,102900,430777830,7800,7800,7810,7800,1508
|
|
20231128,102800,419015420,7800,7810,7810,7800,198
|
|
20231128,102700,417470040,7800,7810,7810,7800,11793
|
|
20231128,102600,325480590,7810,7810,7810,7810,0
|
|
20231128,102500,325480590,7810,7820,7820,7810,488
|
|
20231128,102400,321669240,7820,7820,7820,7820,0
|
|
20231128,102300,321669240,7820,7820,7820,7820,0
|
|
20231128,102200,321669240,7820,7810,7820,7810,49
|
|
20231128,102100,321286160,7820,7820,7820,7820,4
|
|
20231128,102000,321254880,7820,7820,7820,7820,95
|
|
20231128,101900,320511980,7820,7830,7830,7820,99
|
|
20231128,101800,319737060,7830,7830,7830,7830,1
|
|
20231128,101700,319729230,7830,7820,7830,7820,21
|
|
20231128,101600,319565000,7820,7820,7820,7820,428
|
|
20231128,101500,316218040,7800,7810,7810,7800,313
|
|
20231128,101400,313774320,7810,7810,7810,7810,102
|
|
20231128,101300,312977700,7800,7810,7810,7800,566
|
|
20231128,101200,308560890,7810,7800,7810,7800,155
|
|
20231128,101100,307351340,7810,7810,7810,7810,10
|
|
20231128,101000,307273240,7810,7810,7810,7810,52
|
|
20231128,100900,306867120,7810,7810,7810,7810,86
|
|
20231128,100800,306195460,7810,7800,7810,7800,521
|
|
20231128,100700,302131520,7810,7810,7810,7800,27
|
|
20231128,100600,301920700,7810,7810,7810,7810,36
|
|
20231128,100500,301639540,7810,7810,7810,7800,375
|
|
20231128,100400,298711380,7810,7810,7810,7810,134
|
|
20231128,100300,297664840,7810,7810,7810,7800,172
|
|
20231128,100200,296321720,7810,7810,7810,7800,333
|
|
20231128,100100,293721090,7810,7810,7810,7800,494
|
|
20231128,100000,289863560,7810,7810,7810,7810,64
|
|
20231128,095900,289363720,7800,7810,7810,7800,522
|
|
20231128,095800,285291040,7810,7810,7810,7800,431
|
|
20231128,095700,281925960,7810,7810,7810,7810,220
|
|
20231128,095600,280207760,7810,7800,7810,7800,762
|
|
20231128,095500,274260560,7810,7810,7810,7800,344
|
|
20231128,095400,271575760,7810,7810,7810,7810,110
|
|
20231128,095300,270716660,7810,7810,7810,7800,741
|
|
20231128,095200,264935270,7810,7800,7810,7800,568
|
|
20231128,095100,260503460,7800,7800,7800,7800,480
|
|
20231128,095000,256759460,7800,7810,7810,7800,695
|
|
20231128,094900,251337270,7810,7800,7810,7800,206
|
|
20231128,094800,249729410,7800,7810,7810,7800,1375
|
|
20231128,094700,238994800,7820,7830,7830,7820,348
|
|
20231128,094600,236273430,7820,7820,7830,7820,412
|
|
20231128,094500,233051480,7820,7820,7830,7820,265
|
|
20231128,094400,230978470,7830,7830,7830,7830,10
|
|
20231128,094300,230900170,7830,7830,7830,7830,25
|
|
20231128,094200,230704420,7840,7840,7840,7840,0
|
|
20231128,094100,230704420,7840,7810,7840,7810,102
|
|
20231128,094000,229907750,7820,7810,7820,7810,101
|
|
20231128,093900,229118930,7820,7830,7830,7810,528
|
|
20231128,093800,224990310,7830,7830,7830,7810,605
|
|
20231128,093700,220259970,7820,7820,7830,7810,230
|
|
20231128,093600,218461330,7810,7810,7820,7800,1429
|
|
20231128,093500,207304540,7820,7810,7820,7810,584
|
|
20231128,093400,202743450,7810,7820,7830,7810,1333
|
|
20231128,093300,192327130,7830,7830,7830,7820,74
|
|
20231128,093200,191748400,7830,7820,7850,7820,380
|
|
20231128,093100,188776270,7820,7860,7860,7820,1414
|
|
20231128,093000,177718550,7860,7860,7860,7830,1113
|
|
20231128,092900,169003640,7860,7850,7860,7850,2
|
|
20231128,092800,168987930,7860,7840,7860,7830,143
|
|
20231128,092700,167868080,7860,7830,7860,7830,375
|
|
20231128,092600,164924720,7860,7860,7860,7830,180
|
|
20231128,092500,163515050,7830,7850,7870,7830,1369
|
|
20231128,092400,152782230,7860,7870,7870,7860,70
|
|
20231128,092300,152231740,7870,7870,7870,7860,752
|
|
20231128,092200,146319260,7860,7860,7870,7860,867
|
|
20231128,092100,139504540,7870,7870,7870,7870,30
|
|
20231128,092000,139268440,7870,7870,7870,7860,438
|
|
20231128,091900,135823050,7870,7870,7870,7860,331
|
|
20231128,091800,133218680,7870,7870,7870,7870,304
|
|
20231128,091700,130826200,7880,7870,7880,7870,620
|
|
20231128,091600,125945790,7880,7880,7880,7880,186
|
|
20231128,091500,124480110,7880,7880,7880,7870,314
|
|
20231128,091400,122005990,7880,7860,7880,7860,717
|
|
20231128,091300,116363910,7860,7830,7860,7820,4552
|
|
20231128,091200,80668180,7820,7830,7830,7820,211
|
|
20231128,091100,79017930,7830,7830,7830,7830,34
|
|
20231128,091000,78751710,7830,7830,7830,7820,335
|
|
20231128,090900,76131080,7820,7820,7830,7820,702
|
|
20231128,090800,70641210,7830,7820,7830,7820,2461
|
|
20231128,090700,51392940,7830,7830,7830,7820,251
|
|
20231128,090600,49428110,7820,7820,7830,7820,126
|
|
20231128,090500,48442770,7820,7840,7840,7820,675
|
|
20231128,090400,43163300,7840,7840,7840,7840,539
|
|
20231128,090300,38937540,7840,7830,7850,7810,1526
|
|
20231128,090200,27002930,7830,7850,7850,7830,820
|
|
20231128,090100,20578820,7830,7860,7860,7830,1155
|
|
20231128,090000,11530560,7860,7820,7860,7820,1453
|