593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,184900,96133738486,2080,2080,2080,2080,0
|
|
20231128,184800,96133738486,2080,2080,2080,2080,0
|
|
20231128,184700,96133738486,2080,2080,2080,2080,0
|
|
20231128,184600,96133738486,2080,2080,2080,2080,0
|
|
20231128,184500,96133738486,2080,2080,2080,2080,0
|
|
20231128,184400,96133738486,2080,2080,2080,2080,0
|
|
20231128,184300,96133738486,2080,2080,2080,2080,0
|
|
20231128,184200,96133738486,2080,2080,2080,2080,0
|
|
20231128,184100,96133738486,2080,2080,2080,2080,0
|
|
20231128,184000,96133738486,2080,2080,2080,2080,0
|
|
20231128,183900,96133738486,2080,2080,2080,2080,0
|
|
20231128,183800,96133738486,2080,2080,2080,2080,0
|
|
20231128,183700,96133738486,2080,2080,2080,2080,0
|
|
20231128,183600,96133738486,2080,2080,2080,2080,0
|
|
20231128,183500,96133738486,2080,2080,2080,2080,0
|
|
20231128,183400,96133738486,2080,2080,2080,2080,0
|
|
20231128,183300,96133738486,2080,2080,2080,2080,0
|
|
20231128,183200,96133738486,2080,2080,2080,2080,0
|
|
20231128,183100,96133738486,2080,2080,2080,2080,0
|
|
20231128,183000,96133738486,2080,2080,2080,2080,0
|
|
20231128,182900,96133738486,2080,2080,2080,2080,0
|
|
20231128,182800,96133738486,2080,2080,2080,2080,0
|
|
20231128,182700,96133738486,2080,2080,2080,2080,0
|
|
20231128,182600,96133738486,2080,2080,2080,2080,0
|
|
20231128,182500,96133738486,2080,2080,2080,2080,0
|
|
20231128,182400,96133738486,2080,2080,2080,2080,0
|
|
20231128,182300,96133738486,2080,2080,2080,2080,0
|
|
20231128,182200,96133738486,2080,2080,2080,2080,0
|
|
20231128,182100,96133738486,2080,2080,2080,2080,0
|
|
20231128,182000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,181900,96133738486,2080,2080,2080,2080,0
|
|
20231128,181800,96133738486,2080,2080,2080,2080,0
|
|
20231128,181700,96133738486,2080,2080,2080,2080,0
|
|
20231128,181600,96133738486,2080,2080,2080,2080,0
|
|
20231128,181500,96133738486,2080,2080,2080,2080,0
|
|
20231128,181400,96133738486,2080,2080,2080,2080,0
|
|
20231128,181300,96133738486,2080,2080,2080,2080,0
|
|
20231128,181200,96133738486,2080,2080,2080,2080,0
|
|
20231128,181100,96133738486,2080,2080,2080,2080,0
|
|
20231128,181000,96133738486,2080,2080,2080,2080,0
|
|
20231128,180900,96133738486,2080,2080,2080,2080,0
|
|
20231128,180800,96133738486,2080,2080,2080,2080,0
|
|
20231128,180700,96133738486,2080,2080,2080,2080,0
|
|
20231128,180600,96133738486,2080,2080,2080,2080,0
|
|
20231128,180500,96133738486,2080,2080,2080,2080,0
|
|
20231128,180400,96133738486,2080,2080,2080,2080,0
|
|
20231128,180300,96133738486,2080,2080,2080,2080,0
|
|
20231128,180200,96133738486,2080,2080,2080,2080,0
|
|
20231128,180100,96133738486,2080,2080,2080,2080,0
|
|
20231128,180000,96133738486,2080,2080,2080,2080,0
|
|
20231128,175900,96133738486,2080,2080,2080,2080,0
|
|
20231128,175800,96133738486,2080,2080,2080,2080,0
|
|
20231128,175700,96133738486,2080,2080,2080,2080,0
|
|
20231128,175600,96133738486,2080,2080,2080,2080,0
|
|
20231128,175500,96133738486,2080,2080,2080,2080,0
|
|
20231128,175400,96133738486,2080,2080,2080,2080,0
|
|
20231128,175300,96133738486,2080,2080,2080,2080,0
|
|
20231128,175200,96133738486,2080,2080,2080,2080,0
|
|
20231128,175100,96133738486,2080,2080,2080,2080,0
|
|
20231128,175000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,174900,96133738486,2080,2080,2080,2080,0
|
|
20231128,174800,96133738486,2080,2080,2080,2080,0
|
|
20231128,174700,96133738486,2080,2080,2080,2080,0
|
|
20231128,174600,96133738486,2080,2080,2080,2080,0
|
|
20231128,174500,96133738486,2080,2080,2080,2080,0
|
|
20231128,174400,96133738486,2080,2080,2080,2080,0
|
|
20231128,174300,96133738486,2080,2080,2080,2080,0
|
|
20231128,174200,96133738486,2080,2080,2080,2080,0
|
|
20231128,174100,96133738486,2080,2080,2080,2080,0
|
|
20231128,174000,96133738486,2080,2080,2080,2080,0
|
|
20231128,173900,96133738486,2080,2080,2080,2080,0
|
|
20231128,173800,96133738486,2080,2080,2080,2080,0
|
|
20231128,173700,96133738486,2080,2080,2080,2080,0
|
|
20231128,173600,96133738486,2080,2080,2080,2080,0
|
|
20231128,173500,96133738486,2080,2080,2080,2080,0
|
|
20231128,173400,96133738486,2080,2080,2080,2080,0
|
|
20231128,173300,96133738486,2080,2080,2080,2080,0
|
|
20231128,173200,96133738486,2080,2080,2080,2080,0
|
|
20231128,173100,96133738486,2080,2080,2080,2080,0
|
|
20231128,173000,96133738486,2080,2080,2080,2080,0
|
|
20231128,172900,96133738486,2080,2080,2080,2080,0
|
|
20231128,172800,96133738486,2080,2080,2080,2080,0
|
|
20231128,172700,96133738486,2080,2080,2080,2080,0
|
|
20231128,172600,96133738486,2080,2080,2080,2080,0
|
|
20231128,172500,96133738486,2080,2080,2080,2080,0
|
|
20231128,172400,96133738486,2080,2080,2080,2080,0
|
|
20231128,172300,96133738486,2080,2080,2080,2080,0
|
|
20231128,172200,96133738486,2080,2080,2080,2080,0
|
|
20231128,172100,96133738486,2080,2080,2080,2080,0
|
|
20231128,172000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,171900,96133738486,2080,2080,2080,2080,0
|
|
20231128,171800,96133738486,2080,2080,2080,2080,0
|
|
20231128,171700,96133738486,2080,2080,2080,2080,0
|
|
20231128,171600,96133738486,2080,2080,2080,2080,0
|
|
20231128,171500,96133738486,2080,2080,2080,2080,0
|
|
20231128,171400,96133738486,2080,2080,2080,2080,0
|
|
20231128,171300,96133738486,2080,2080,2080,2080,0
|
|
20231128,171200,96133738486,2080,2080,2080,2080,0
|
|
20231128,171100,96133738486,2080,2080,2080,2080,0
|
|
20231128,171000,96133738486,2080,2080,2080,2080,0
|
|
20231128,170900,96133738486,2080,2080,2080,2080,0
|
|
20231128,170800,96133738486,2080,2080,2080,2080,0
|
|
20231128,170700,96133738486,2080,2080,2080,2080,0
|
|
20231128,170600,96133738486,2080,2080,2080,2080,0
|
|
20231128,170500,96133738486,2080,2080,2080,2080,0
|
|
20231128,170400,96133738486,2080,2080,2080,2080,0
|
|
20231128,170300,96133738486,2080,2080,2080,2080,0
|
|
20231128,170200,96133738486,2080,2080,2080,2080,0
|
|
20231128,170100,96133738486,2080,2080,2080,2080,0
|
|
20231128,170000,96133738486,2080,2080,2080,2080,0
|
|
20231128,165900,96133738486,2080,2080,2080,2080,0
|
|
20231128,165800,96133738486,2080,2080,2080,2080,0
|
|
20231128,165700,96133738486,2080,2080,2080,2080,0
|
|
20231128,165600,96133738486,2080,2080,2080,2080,0
|
|
20231128,165500,96133738486,2080,2080,2080,2080,0
|
|
20231128,165400,96133738486,2080,2080,2080,2080,0
|
|
20231128,165300,96133738486,2080,2080,2080,2080,0
|
|
20231128,165200,96133738486,2080,2080,2080,2080,0
|
|
20231128,165100,96133738486,2080,2080,2080,2080,0
|
|
20231128,165000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,164900,96133738486,2080,2080,2080,2080,0
|
|
20231128,164800,96133738486,2080,2080,2080,2080,0
|
|
20231128,164700,96133738486,2080,2080,2080,2080,0
|
|
20231128,164600,96133738486,2080,2080,2080,2080,0
|
|
20231128,164500,96133738486,2080,2080,2080,2080,0
|
|
20231128,164400,96133738486,2080,2080,2080,2080,0
|
|
20231128,164300,96133738486,2080,2080,2080,2080,0
|
|
20231128,164200,96133738486,2080,2080,2080,2080,0
|
|
20231128,164100,96133738486,2080,2080,2080,2080,0
|
|
20231128,164000,96133738486,2080,2080,2080,2080,0
|
|
20231128,163900,96133738486,2080,2080,2080,2080,0
|
|
20231128,163800,96133738486,2080,2080,2080,2080,0
|
|
20231128,163700,96133738486,2080,2080,2080,2080,0
|
|
20231128,163600,96133738486,2080,2080,2080,2080,0
|
|
20231128,163500,96133738486,2080,2080,2080,2080,0
|
|
20231128,163400,96133738486,2080,2080,2080,2080,0
|
|
20231128,163300,96133738486,2080,2080,2080,2080,0
|
|
20231128,163200,96133738486,2080,2080,2080,2080,0
|
|
20231128,163100,96133738486,2080,2080,2080,2080,0
|
|
20231128,163000,96133738486,2080,2080,2080,2080,0
|
|
20231128,162900,96133738486,2080,2080,2080,2080,0
|
|
20231128,162800,96133738486,2080,2080,2080,2080,0
|
|
20231128,162700,96133738486,2080,2080,2080,2080,0
|
|
20231128,162600,96133738486,2080,2080,2080,2080,0
|
|
20231128,162500,96133738486,2080,2080,2080,2080,0
|
|
20231128,162400,96133738486,2080,2080,2080,2080,0
|
|
20231128,162300,96133738486,2080,2080,2080,2080,0
|
|
20231128,162200,96133738486,2080,2080,2080,2080,0
|
|
20231128,162100,96133738486,2080,2080,2080,2080,0
|
|
20231128,162000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,161900,96133738486,2080,2080,2080,2080,0
|
|
20231128,161800,96133738486,2080,2080,2080,2080,0
|
|
20231128,161700,96133738486,2080,2080,2080,2080,0
|
|
20231128,161600,96133738486,2080,2080,2080,2080,0
|
|
20231128,161500,96133738486,2080,2080,2080,2080,0
|
|
20231128,161400,96133738486,2080,2080,2080,2080,0
|
|
20231128,161300,96133738486,2080,2080,2080,2080,0
|
|
20231128,161200,96133738486,2080,2080,2080,2080,0
|
|
20231128,161100,96133738486,2080,2080,2080,2080,0
|
|
20231128,161000,96133738486,2080,2080,2080,2080,0
|
|
20231128,160900,96133738486,2080,2080,2080,2080,0
|
|
20231128,160800,96133738486,2080,2080,2080,2080,0
|
|
20231128,160700,96133738486,2080,2080,2080,2080,0
|
|
20231128,160600,96133738486,2080,2080,2080,2080,0
|
|
20231128,160500,96133738486,2080,2080,2080,2080,0
|
|
20231128,160400,96133738486,2080,2080,2080,2080,0
|
|
20231128,160300,96133738486,2080,2080,2080,2080,0
|
|
20231128,160200,96133738486,2080,2080,2080,2080,0
|
|
20231128,160100,96133738486,2080,2080,2080,2080,0
|
|
20231128,160000,96133738486,2080,2080,2080,2080,0
|
|
20231128,155900,96133738486,2080,2080,2080,2080,0
|
|
20231128,155800,96133738486,2080,2080,2080,2080,0
|
|
20231128,155700,96133738486,2080,2080,2080,2080,0
|
|
20231128,155600,96133738486,2080,2080,2080,2080,0
|
|
20231128,155500,96133738486,2080,2080,2080,2080,0
|
|
20231128,155400,96133738486,2080,2080,2080,2080,0
|
|
20231128,155300,96133738486,2080,2080,2080,2080,0
|
|
20231128,155200,96133738486,2080,2080,2080,2080,0
|
|
20231128,155100,96133738486,2080,2080,2080,2080,0
|
|
20231128,155000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,154900,96133738486,2080,2080,2080,2080,0
|
|
20231128,154800,96133738486,2080,2080,2080,2080,0
|
|
20231128,154700,96133738486,2080,2080,2080,2080,0
|
|
20231128,154600,96133738486,2080,2080,2080,2080,0
|
|
20231128,154500,96133738486,2080,2080,2080,2080,0
|
|
20231128,154400,96133738486,2080,2080,2080,2080,0
|
|
20231128,154300,96133738486,2080,2080,2080,2080,0
|
|
20231128,154200,96133738486,2080,2080,2080,2080,0
|
|
20231128,154100,96133738486,2080,2080,2080,2080,0
|
|
20231128,154000,96133738486,2080,2080,2080,2080,0
|
|
20231128,153900,96133738486,2080,2080,2080,2080,0
|
|
20231128,153800,96133738486,2080,2080,2080,2080,0
|
|
20231128,153700,96133738486,2080,2080,2080,2080,0
|
|
20231128,153600,96133738486,2080,2080,2080,2080,0
|
|
20231128,153500,96133738486,2080,2080,2080,2080,0
|
|
20231128,153400,96133738486,2080,2080,2080,2080,0
|
|
20231128,153300,96133738486,2080,2080,2080,2080,0
|
|
20231128,153200,96133738486,2080,2080,2080,2080,0
|
|
20231128,153100,96133738486,2080,2080,2080,2080,0
|
|
20231128,153000,96133738486,2080,2080,2080,2080,246482
|
|
20231128,152900,95621055926,2080,2080,2080,2080,0
|
|
20231128,152800,95621055926,2080,2080,2080,2080,0
|
|
20231128,152700,95621055926,2080,2080,2080,2080,0
|
|
20231128,152600,95621055926,2080,2080,2080,2080,0
|
|
20231128,152500,95621055926,2080,2080,2080,2080,0
|
|
20231128,152400,95621055926,2080,2080,2080,2080,0
|
|
20231128,152300,95621055926,2080,2080,2080,2080,0
|
|
20231128,152200,95621055926,2080,2080,2080,2080,0
|
|
20231128,152100,95621055926,2080,2080,2080,2080,0
|
|
20231128,152000,95621055926,2080,2080,2080,2080,0
|
|
20231128,151900,95621055926,2080,2085,2090,2080,67266
|
|
20231128,151800,95480784876,2085,2090,2090,2080,40016
|
|
20231128,151700,95397257791,2090,2090,2090,2085,51135
|
|
20231128,151600,95290559256,2090,2090,2095,2085,51672
|
|
20231128,151500,95182567581,2090,2080,2095,2075,97483
|
|
20231128,151400,94979270596,2075,2075,2080,2070,48351
|
|
20231128,151300,94878899296,2075,2070,2075,2065,63912
|
|
20231128,151200,94746535321,2070,2060,2070,2055,168743
|
|
20231128,151100,94398204246,2065,2060,2065,2060,46970
|
|
20231128,151000,94301439926,2065,2070,2070,2060,41338
|
|
20231128,150900,94216098906,2070,2060,2070,2060,13919
|
|
20231128,150800,94187364611,2065,2065,2070,2060,32532
|
|
20231128,150700,94120207496,2065,2055,2065,2050,20845
|
|
20231128,150600,94077280136,2055,2060,2060,2050,23156
|
|
20231128,150500,94029684356,2060,2060,2060,2055,10046
|
|
20231128,150400,94009007946,2055,2050,2060,2050,38194
|
|
20231128,150300,93930633426,2050,2050,2055,2050,15738
|
|
20231128,150200,93898365641,2050,2065,2070,2050,43348
|
|
20231128,150100,93809073721,2065,2035,2065,2030,151071
|
|
20231128,150000,93500465831,2035,2045,2045,2035,77062
|
|
20231128,145900,93343480076,2045,2050,2055,2040,31865
|
|
20231128,145800,93278204556,2050,2045,2055,2045,54237
|
|
20231128,145700,93166857106,2050,2040,2050,2040,28630
|
|
20231128,145600,93108371486,2045,2055,2060,2035,172253
|
|
20231128,145500,92756446581,2055,2070,2070,2055,35044
|
|
20231128,145400,92684161256,2070,2070,2075,2065,26831
|
|
20231128,145300,92628629036,2070,2070,2080,2065,37556
|
|
20231128,145200,92550786026,2070,2055,2075,2050,37546
|
|
20231128,145100,92473225861,2050,2060,2060,2050,89738
|
|
20231128,145000,92288961811,2060,2060,2070,2055,67321
|
|
20231128,144900,92150208001,2060,2060,2065,2050,227319
|
|
20231128,144800,91683086801,2060,2085,2085,2060,176078
|
|
20231128,144700,91318388371,2090,2090,2090,2085,6548
|
|
20231128,144600,91304732036,2090,2095,2095,2085,28866
|
|
20231128,144500,91244397316,2095,2095,2095,2090,10982
|
|
20231128,144400,91221398451,2090,2090,2095,2085,9597
|
|
20231128,144300,91201342331,2090,2090,2090,2085,34437
|
|
20231128,144200,91129508306,2090,2090,2090,2085,20126
|
|
20231128,144100,91087502006,2090,2095,2095,2085,25579
|
|
20231128,144000,91034046206,2095,2090,2095,2090,2496
|
|
20231128,143900,91028820871,2090,2095,2095,2090,19791
|
|
20231128,143800,90987457081,2095,2095,2100,2090,24634
|
|
20231128,143700,90935922301,2100,2105,2105,2095,6893
|
|
20231128,143600,90921457276,2100,2095,2100,2095,11759
|
|
20231128,143500,90896808206,2095,2105,2105,2095,23385
|
|
20231128,143400,90847755086,2105,2105,2105,2100,7240
|
|
20231128,143300,90832550526,2105,2105,2105,2100,8809
|
|
20231128,143200,90814046371,2105,2100,2105,2100,7711
|
|
20231128,143100,90797848206,2100,2105,2110,2100,24400
|
|
20231128,143000,90746503161,2110,2105,2110,2105,8069
|
|
20231128,142900,90729489816,2105,2110,2115,2105,19164
|
|
20231128,142800,90689075701,2110,2110,2115,2110,16603
|
|
20231128,142700,90654040436,2110,2110,2120,2110,36193
|
|
20231128,142600,90577500416,2115,2115,2120,2105,30337
|
|
20231128,142500,90513429986,2120,2115,2120,2110,36767
|
|
20231128,142400,90435731626,2115,2115,2120,2105,50729
|
|
20231128,142300,90328589991,2110,2105,2120,2105,74522
|
|
20231128,142200,90171064381,2110,2095,2110,2095,82211
|
|
20231128,142100,89998185576,2095,2090,2095,2090,17811
|
|
20231128,142000,89960902781,2090,2090,2095,2080,19408
|
|
20231128,141900,89920379651,2090,2085,2090,2080,24805
|
|
20231128,141800,89868733496,2080,2085,2090,2080,11214
|
|
20231128,141700,89845354341,2085,2085,2090,2085,12179
|
|
20231128,141600,89819951781,2085,2090,2090,2085,15767
|
|
20231128,141500,89787077226,2085,2090,2090,2085,13083
|
|
20231128,141400,89759778411,2090,2090,2090,2085,5940
|
|
20231128,141300,89747365426,2090,2090,2095,2090,13791
|
|
20231128,141200,89718513966,2090,2090,2095,2090,2151
|
|
20231128,141100,89714013256,2090,2085,2090,2085,9945
|
|
20231128,141000,89693250896,2085,2090,2090,2085,9011
|
|
20231128,140900,89674461296,2090,2085,2095,2080,17279
|
|
20231128,140800,89638415751,2080,2090,2090,2080,50059
|
|
20231128,140700,89533987736,2090,2095,2095,2085,7810
|
|
20231128,140600,89517647446,2095,2095,2095,2085,11085
|
|
20231128,140500,89494501041,2090,2100,2100,2090,10002
|
|
20231128,140400,89473581171,2095,2090,2100,2090,5182
|
|
20231128,140300,89462728446,2090,2100,2105,2090,34224
|
|
20231128,140200,89391047976,2100,2100,2105,2100,3132
|
|
20231128,140100,89384468001,2105,2105,2105,2100,3677
|
|
20231128,140000,89376739841,2105,2110,2110,2100,9303
|
|
20231128,135900,89357160831,2110,2100,2110,2100,9232
|
|
20231128,135800,89337717021,2100,2105,2105,2100,6710
|
|
20231128,135700,89323602881,2100,2100,2110,2100,19789
|
|
20231128,135600,89281963756,2105,2105,2105,2100,2483
|
|
20231128,135500,89276743621,2100,2100,2105,2095,3866
|
|
20231128,135400,89268624176,2100,2100,2100,2095,13160
|
|
20231128,135300,89241002821,2100,2100,2105,2100,5306
|
|
20231128,135200,89229841796,2100,2105,2105,2100,4133
|
|
20231128,135100,89221153796,2100,2100,2105,2095,14660
|
|
20231128,135000,89190411436,2100,2090,2100,2090,39766
|
|
20231128,134900,89107157771,2090,2095,2100,2085,17192
|
|
20231128,134800,89071214461,2095,2100,2100,2090,7596
|
|
20231128,134700,89055272656,2100,2105,2110,2085,56825
|
|
20231128,134600,88936434116,2105,2110,2110,2100,16061
|
|
20231128,134500,88902618506,2110,2100,2110,2100,14460
|
|
20231128,134400,88872160166,2100,2105,2105,2095,13354
|
|
20231128,134300,88844098161,2100,2100,2105,2100,40683
|
|
20231128,134200,88758518256,2105,2095,2105,2095,17229
|
|
20231128,134100,88722307796,2095,2105,2110,2095,76293
|
|
20231128,134000,88561826806,2105,2090,2110,2090,51163
|
|
20231128,133900,88454286056,2095,2085,2095,2080,18123
|
|
20231128,133800,88416451171,2080,2085,2090,2080,17164
|
|
20231128,133700,88380692421,2085,2090,2090,2085,17119
|
|
20231128,133600,88344997616,2090,2090,2095,2080,61766
|
|
20231128,133500,88216213931,2090,2090,2095,2090,11255
|
|
20231128,133400,88192680056,2090,2090,2095,2085,30160
|
|
20231128,133300,88129696336,2095,2090,2095,2085,32602
|
|
20231128,133200,88061573696,2095,2095,2100,2090,17386
|
|
20231128,133100,88025196716,2095,2095,2100,2090,15291
|
|
20231128,133000,87993168891,2095,2095,2100,2090,39803
|
|
20231128,132900,87909905466,2095,2095,2095,2090,21626
|
|
20231128,132800,87864678511,2095,2105,2105,2095,57229
|
|
20231128,132700,87744667016,2100,2100,2105,2100,20458
|
|
20231128,132600,87701678261,2105,2105,2110,2100,27565
|
|
20231128,132500,87643708836,2110,2110,2110,2105,18179
|
|
20231128,132400,87605428361,2110,2105,2110,2105,11201
|
|
20231128,132300,87581799416,2110,2110,2110,2105,15178
|
|
20231128,132200,87549811811,2105,2110,2115,2105,18999
|
|
20231128,132100,87509751901,2110,2120,2120,2110,20771
|
|
20231128,132000,87465851641,2115,2115,2120,2110,15865
|
|
20231128,131900,87432300131,2115,2110,2115,2105,15030
|
|
20231128,131800,87400581981,2110,2100,2110,2100,16019
|
|
20231128,131700,87366853811,2100,2105,2110,2100,22496
|
|
20231128,131600,87319526391,2110,2105,2110,2100,21414
|
|
20231128,131500,87274415971,2105,2110,2110,2100,48332
|
|
20231128,131400,87172674601,2105,2115,2115,2105,38385
|
|
20231128,131300,87091784026,2110,2120,2120,2110,15426
|
|
20231128,131200,87059200866,2115,2110,2120,2110,22834
|
|
20231128,131100,87010926386,2110,2115,2115,2110,40130
|
|
20231128,131000,86926189716,2115,2120,2120,2110,70391
|
|
20231128,130900,86777368896,2120,2130,2130,2120,61290
|
|
20231128,130800,86647145111,2130,2135,2135,2120,109275
|
|
20231128,130700,86414520746,2130,2130,2140,2125,178340
|
|
20231128,130600,86034237436,2130,2125,2130,2125,12611
|
|
20231128,130500,86007407751,2125,2130,2130,2120,51763
|
|
20231128,130400,85897366066,2130,2125,2130,2125,14066
|
|
20231128,130300,85867455656,2125,2125,2130,2120,25765
|
|
20231128,130200,85812684491,2125,2130,2135,2120,54401
|
|
20231128,130100,85696969161,2130,2110,2130,2110,123221
|
|
20231128,130000,85435150156,2115,2110,2115,2110,33068
|
|
20231128,125900,85365361841,2115,2105,2115,2105,24984
|
|
20231128,125800,85312690946,2105,2110,2115,2100,56619
|
|
20231128,125700,85193470621,2110,2115,2120,2110,30775
|
|
20231128,125600,85128463431,2115,2115,2120,2110,18997
|
|
20231128,125500,85088270851,2115,2115,2120,2110,10638
|
|
20231128,125400,85065773386,2115,2110,2120,2110,13077
|
|
20231128,125300,85038118096,2110,2115,2115,2110,21945
|
|
20231128,125200,84991766546,2115,2120,2125,2110,54060
|
|
20231128,125100,84877249236,2125,2115,2125,2110,24195
|
|
20231128,125000,84825999076,2115,2115,2115,2105,37583
|
|
20231128,124900,84746670896,2110,2120,2125,2110,151149
|
|
20231128,124800,84426071221,2120,2125,2125,2115,44250
|
|
20231128,124700,84332374131,2125,2125,2125,2110,154556
|
|
20231128,124600,84004801371,2115,2110,2125,2105,88362
|
|
20231128,124500,83817947146,2110,2120,2125,2105,116410
|
|
20231128,124400,83571528731,2120,2105,2125,2105,282804
|
|
20231128,124300,82973242241,2105,2085,2105,2080,90206
|
|
20231128,124200,82784116211,2090,2085,2090,2085,14914
|
|
20231128,124100,82752983811,2090,2085,2090,2085,4795
|
|
20231128,124000,82742982146,2090,2095,2095,2085,4497
|
|
20231128,123900,82733577801,2095,2090,2095,2085,16435
|
|
20231128,123800,82699256961,2085,2090,2090,2085,8647
|
|
20231128,123700,82681216461,2095,2095,2095,2090,15115
|
|
20231128,123600,82649615396,2095,2095,2100,2090,4275
|
|
20231128,123500,82640658676,2095,2100,2100,2090,29739
|
|
20231128,123400,82578373106,2100,2095,2100,2095,7526
|
|
20231128,123300,82562586791,2100,2095,2100,2090,9390
|
|
20231128,123200,82542928086,2095,2100,2100,2090,25871
|
|
20231128,123100,82488746546,2100,2100,2105,2095,33785
|
|
20231128,123000,82417797796,2100,2095,2100,2090,42588
|
|
20231128,122900,82328377511,2095,2100,2100,2090,31822
|
|
20231128,122800,82261698951,2100,2090,2100,2090,137049
|
|
20231128,122700,81974502566,2090,2085,2090,2080,25369
|
|
20231128,122600,81921564051,2085,2080,2085,2075,8534
|
|
20231128,122500,81903810181,2080,2075,2085,2075,7910
|
|
20231128,122400,81887364981,2085,2085,2085,2075,42881
|
|
20231128,122300,81798267866,2080,2080,2090,2080,9539
|
|
20231128,122200,81778377746,2080,2085,2085,2080,28152
|
|
20231128,122100,81719773816,2085,2085,2090,2085,22578
|
|
20231128,122000,81672665311,2090,2085,2090,2080,21972
|
|
20231128,121900,81626861966,2085,2090,2090,2085,4363
|
|
20231128,121800,81617751706,2090,2085,2090,2085,21400
|
|
20231128,121700,81573123691,2085,2095,2095,2085,19913
|
|
20231128,121600,81531498346,2090,2090,2095,2090,10789
|
|
20231128,121500,81508930686,2085,2090,2095,2085,87262
|
|
20231128,121400,81326352951,2085,2090,2090,2085,14264
|
|
20231128,121300,81296551646,2090,2090,2090,2085,76516
|
|
20231128,121200,81136832371,2090,2080,2090,2080,19651
|
|
20231128,121100,81095799001,2085,2085,2090,2080,18238
|
|
20231128,121000,81057759171,2080,2085,2090,2080,25892
|
|
20231128,120900,81003776716,2085,2085,2090,2080,75772
|
|
20231128,120800,80845780471,2080,2080,2085,2075,31562
|
|
20231128,120700,80780104356,2080,2070,2080,2065,14539
|
|
20231128,120600,80749979781,2065,2065,2070,2060,68985
|
|
20231128,120500,80607660071,2070,2070,2075,2065,14333
|
|
20231128,120400,80578018296,2075,2070,2075,2065,25749
|
|
20231128,120300,80524729621,2075,2070,2080,2070,32354
|
|
20231128,120200,80457645966,2065,2065,2070,2060,89633
|
|
20231128,120100,80272597691,2065,2070,2070,2065,56750
|
|
20231128,120000,80155334676,2070,2075,2075,2070,21316
|
|
20231128,115900,80111206801,2075,2075,2080,2070,12935
|
|
20231128,115800,80084388901,2075,2070,2080,2070,16278
|
|
20231128,115700,80050649026,2080,2080,2085,2070,23266
|
|
20231128,115600,80002371686,2080,2075,2080,2075,12212
|
|
20231128,115500,79977006376,2075,2080,2080,2075,18886
|
|
20231128,115400,79937802936,2080,2080,2085,2075,48381
|
|
20231128,115300,79837202696,2075,2070,2080,2070,46514
|
|
20231128,115200,79740817501,2075,2075,2075,2065,77427
|
|
20231128,115100,79580493021,2070,2085,2085,2070,153587
|
|
20231128,115000,79262009661,2080,2090,2090,2080,14433
|
|
20231128,114900,79231963531,2090,2085,2090,2075,94755
|
|
20231128,114800,79035002136,2080,2090,2095,2080,34727
|
|
20231128,114700,78962672046,2085,2080,2090,2080,23119
|
|
20231128,114600,78914537246,2080,2085,2085,2080,19117
|
|
20231128,114500,78874762201,2080,2095,2095,2080,28678
|
|
20231128,114400,78815011426,2090,2095,2100,2090,65480
|
|
20231128,114300,78677886296,2100,2095,2100,2090,29794
|
|
20231128,114200,78615430966,2090,2085,2095,2085,27391
|
|
20231128,114100,78558231221,2090,2085,2090,2080,50682
|
|
20231128,114000,78452741866,2080,2085,2085,2080,49077
|
|
20231128,113900,78350607881,2085,2085,2090,2080,23998
|
|
20231128,113800,78300592141,2085,2085,2095,2085,27349
|
|
20231128,113700,78243532011,2090,2085,2090,2085,12678
|
|
20231128,113600,78217080981,2090,2095,2095,2085,14945
|
|
20231128,113500,78185857346,2095,2100,2100,2090,12029
|
|
20231128,113400,78160706381,2095,2095,2100,2095,13572
|
|
20231128,113300,78132270746,2100,2095,2100,2090,15029
|
|
20231128,113200,78100781921,2095,2095,2100,2095,21466
|
|
20231128,113100,78055780461,2095,2100,2105,2095,24587
|
|
20231128,113000,78004157636,2095,2105,2105,2090,73621
|
|
20231128,112900,77849592616,2105,2100,2105,2095,23189
|
|
20231128,112800,77800854726,2100,2100,2105,2095,52196
|
|
20231128,112700,77691247321,2095,2085,2100,2085,39787
|
|
20231128,112600,77607988516,2085,2090,2090,2075,88556
|
|
20231128,112500,77423509031,2085,2090,2090,2085,7212
|
|
20231128,112400,77408458171,2090,2090,2090,2085,18658
|
|
20231128,112300,77369467611,2090,2085,2090,2080,31871
|
|
20231128,112200,77302912451,2090,2090,2090,2075,81183
|
|
20231128,112100,77133943891,2085,2095,2095,2085,67485
|
|
20231128,112000,76992916736,2095,2095,2100,2090,22903
|
|
20231128,111900,76944983911,2095,2090,2095,2090,32507
|
|
20231128,111800,76876998846,2090,2100,2100,2090,42141
|
|
20231128,111700,76788761231,2095,2100,2100,2095,37160
|
|
20231128,111600,76710737781,2100,2095,2105,2095,46744
|
|
20231128,111500,76612580256,2095,2095,2100,2090,35373
|
|
20231128,111400,76538487041,2095,2095,2100,2090,29906
|
|
20231128,111300,76475853241,2095,2085,2095,2085,54428
|
|
20231128,111200,76362278821,2090,2095,2100,2085,41396
|
|
20231128,111100,76275788431,2095,2095,2100,2090,81459
|
|
20231128,111000,76105044061,2095,2090,2095,2085,34475
|
|
20231128,110900,76033031751,2090,2085,2095,2080,60696
|
|
20231128,110800,75906344286,2085,2090,2095,2075,153448
|
|
20231128,110700,75586220111,2095,2085,2095,2080,150915
|
|
20231128,110600,75270855766,2080,2100,2105,2065,635876
|
|
20231128,110500,73946102791,2105,2105,2110,2100,49262
|
|
20231128,110400,73842473076,2105,2115,2115,2105,71375
|
|
20231128,110300,73692101961,2110,2120,2120,2105,90487
|
|
20231128,110200,73501063906,2120,2115,2120,2110,39115
|
|
20231128,110100,73418266421,2110,2110,2120,2105,65083
|
|
20231128,110000,73280675626,2110,2105,2115,2095,256575
|
|
20231128,105900,72741040931,2110,2120,2120,2105,108783
|
|
20231128,105800,72511260661,2120,2120,2125,2115,88073
|
|
20231128,105700,72324679951,2120,2115,2125,2110,56266
|
|
20231128,105600,72205483461,2110,2115,2120,2110,49806
|
|
20231128,105500,72100259851,2115,2120,2125,2110,96654
|
|
20231128,105400,71895336851,2115,2120,2120,2110,101254
|
|
20231128,105300,71681238506,2115,2125,2125,2115,37054
|
|
20231128,105200,71602772151,2120,2120,2125,2115,117055
|
|
20231128,105100,71354566541,2120,2130,2135,2105,473281
|
|
20231128,105000,70352305181,2130,2130,2145,2125,348488
|
|
20231128,104900,69609546711,2130,2155,2155,2125,472173
|
|
20231128,104800,68602098331,2155,2145,2155,2145,60167
|
|
20231128,104700,68472661846,2145,2150,2155,2145,95851
|
|
20231128,104600,68266661591,2150,2160,2170,2145,107322
|
|
20231128,104500,68035626996,2165,2165,2175,2140,345619
|
|
20231128,104400,67292040476,2170,2180,2185,2160,155572
|
|
20231128,104300,66954037166,2180,2170,2180,2165,51203
|
|
20231128,104200,66842802786,2170,2165,2170,2160,69174
|
|
20231128,104100,66693059246,2170,2180,2180,2165,55191
|
|
20231128,104000,66573025701,2180,2160,2180,2160,64095
|
|
20231128,103900,66434132116,2165,2185,2185,2160,117137
|
|
20231128,103800,66179204681,2185,2175,2185,2170,79566
|
|
20231128,103700,66006116651,2175,2165,2185,2160,158767
|
|
20231128,103600,65661736166,2170,2170,2180,2160,194462
|
|
20231128,103500,65240232521,2175,2180,2185,2165,369288
|
|
20231128,103400,64438167741,2185,2185,2190,2180,79058
|
|
20231128,103300,64265481186,2185,2185,2190,2175,182983
|
|
20231128,103200,63866546326,2185,2195,2210,2180,366607
|
|
20231128,103100,63060774966,2195,2180,2195,2175,118576
|
|
20231128,103000,62802065166,2185,2185,2195,2180,89591
|
|
20231128,102900,62606067531,2175,2185,2195,2175,139227
|
|
20231128,102800,62302640161,2195,2185,2200,2180,166994
|
|
20231128,102700,61936868226,2180,2195,2200,2180,214113
|
|
20231128,102600,61468322141,2195,2185,2205,2180,424859
|
|
20231128,102500,60535605736,2190,2185,2190,2170,266562
|
|
20231128,102400,59954702331,2185,2180,2205,2175,444246
|
|
20231128,102300,58982341816,2185,2195,2195,2175,183530
|
|
20231128,102200,58581568661,2200,2190,2200,2175,321648
|
|
20231128,102100,57877800946,2190,2195,2205,2180,377270
|
|
20231128,102000,57050511086,2200,2195,2205,2175,724659
|
|
20231128,101900,55461643846,2200,2190,2225,2170,1795586
|
|
20231128,101800,51508927261,2190,2135,2195,2135,1733918
|
|
20231128,101700,47741502206,2135,2110,2145,2105,391499
|
|
20231128,101600,46906622851,2110,2105,2120,2105,123834
|
|
20231128,101500,46644860256,2105,2095,2110,2095,48848
|
|
20231128,101400,46542179011,2100,2105,2105,2095,41823
|
|
20231128,101300,46454368051,2105,2100,2105,2100,31585
|
|
20231128,101200,46387935711,2105,2100,2105,2085,93247
|
|
20231128,101100,46193067596,2100,2110,2110,2100,65738
|
|
20231128,101000,46054751351,2110,2110,2115,2105,66595
|
|
20231128,100900,45914270886,2110,2095,2110,2090,61385
|
|
20231128,100800,45785461681,2095,2115,2115,2085,166790
|
|
20231128,100700,45434630621,2110,2105,2120,2100,345965
|
|
20231128,100600,44705523256,2105,2085,2105,2080,189392
|
|
20231128,100500,44308367091,2080,2080,2085,2070,49516
|
|
20231128,100400,44205516821,2075,2065,2085,2060,107544
|
|
20231128,100300,43982612561,2065,2065,2075,2065,77683
|
|
20231128,100200,43822131696,2065,2080,2080,2065,42090
|
|
20231128,100100,43734910876,2080,2075,2095,2065,88495
|
|
20231128,100000,43550852306,2070,2080,2080,2065,135859
|
|
20231128,095900,43269801396,2075,2085,2090,2075,64917
|
|
20231128,095800,43134527381,2085,2095,2100,2085,259843
|
|
20231128,095700,42590284701,2090,2075,2095,2075,138727
|
|
20231128,095600,42300724041,2080,2070,2080,2070,60975
|
|
20231128,095500,42174085921,2075,2065,2075,2065,87610
|
|
20231128,095400,41992824691,2070,2055,2075,2055,170175
|
|
20231128,095300,41641116001,2060,2095,2100,2055,469386
|
|
20231128,095200,40670706271,2095,2090,2100,2085,48110
|
|
20231128,095100,40570055561,2085,2080,2095,2075,156513
|
|
20231128,095000,40243338061,2075,2095,2100,2070,354206
|
|
20231128,094900,39506359036,2095,2105,2110,2085,337196
|
|
20231128,094800,38800028541,2105,2115,2130,2090,672005
|
|
20231128,094700,37384492486,2115,2155,2170,2115,721118
|
|
20231128,094600,35838553676,2150,2150,2160,2140,423326
|
|
20231128,094500,34928827486,2150,2150,2155,2130,518928
|
|
20231128,094400,33816154716,2150,2135,2155,2120,560446
|
|
20231128,094300,32616164041,2135,2120,2135,2110,406597
|
|
20231128,094200,31750893886,2110,2110,2120,2105,181976
|
|
20231128,094100,31365846216,2115,2100,2115,2085,183146
|
|
20231128,094000,30981598311,2100,2110,2110,2095,55574
|
|
20231128,093900,30864737061,2105,2115,2115,2100,73700
|
|
20231128,093800,30709184166,2115,2090,2115,2080,160824
|
|
20231128,093700,30371466691,2085,2100,2110,2085,133527
|
|
20231128,093600,30091631051,2105,2115,2115,2100,135009
|
|
20231128,093500,29807275166,2110,2115,2120,2110,113281
|
|
20231128,093400,29567691896,2110,2105,2120,2105,273967
|
|
20231128,093300,28989045271,2110,2100,2110,2090,123959
|
|
20231128,093200,28728966911,2095,2100,2105,2085,165168
|
|
20231128,093100,28383027861,2095,2115,2120,2085,359072
|
|
20231128,093000,27628739191,2115,2110,2115,2105,117908
|
|
20231128,092900,27379857516,2105,2120,2125,2100,345535
|
|
20231128,092800,26651903091,2120,2110,2135,2110,361477
|
|
20231128,092700,25884666136,2110,2135,2145,2110,512828
|
|
20231128,092600,24793491456,2135,2145,2170,2130,1159942
|
|
20231128,092500,22301997026,2145,2145,2145,2145,0
|
|
20231128,092400,22301997026,2145,2145,2145,2145,0
|
|
20231128,092300,22301997026,2145,2110,2145,2110,974706
|
|
20231128,092200,20221147376,2115,2100,2120,2090,399136
|
|
20231128,092100,19378217481,2100,2075,2100,2075,226945
|
|
20231128,092000,18903772341,2075,2065,2080,2060,180217
|
|
20231128,091900,18530309671,2065,2085,2085,2050,378473
|
|
20231128,091800,17749296371,2085,2075,2090,2075,137658
|
|
20231128,091700,17462448576,2075,2090,2095,2075,278250
|
|
20231128,091600,16882760721,2090,2120,2120,2090,217355
|
|
20231128,091500,16426871956,2120,2110,2125,2110,251973
|
|
20231128,091400,15893576531,2110,2115,2125,2105,334262
|
|
20231128,091300,15186455471,2120,2120,2125,2110,399778
|
|
20231128,091200,14339179766,2120,2095,2130,2095,556240
|
|
20231128,091100,13161588656,2100,2080,2100,2080,164142
|
|
20231128,091000,12818860926,2080,2105,2105,2080,365666
|
|
20231128,090900,12051943296,2105,2100,2105,2095,244439
|
|
20231128,090800,11538745536,2095,2095,2105,2090,243593
|
|
20231128,090700,11027428001,2090,2105,2115,2085,274834
|
|
20231128,090600,10450530991,2110,2090,2115,2085,438936
|
|
20231128,090500,9528347951,2095,2110,2125,2090,530871
|
|
20231128,090400,8409658231,2120,2060,2125,2055,929780
|
|
20231128,090300,6454247061,2055,2075,2080,2045,369210
|
|
20231128,090200,5692959916,2075,2085,2095,2070,489503
|
|
20231128,090100,4674341276,2080,2090,2100,2075,860771
|
|
20231128,090000,2875580261,2090,1952,2095,1951,1402957
|