606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,190200,1106672010,12770,12770,12770,12770,0
|
|
20231128,190100,1106672010,12770,12770,12770,12770,0
|
|
20231128,190000,1106672010,12770,12770,12770,12770,0
|
|
20231128,185900,1106672010,12770,12770,12770,12770,0
|
|
20231128,185800,1106672010,12770,12770,12770,12770,0
|
|
20231128,185700,1106672010,12770,12770,12770,12770,0
|
|
20231128,185600,1106672010,12770,12770,12770,12770,0
|
|
20231128,185500,1106672010,12770,12770,12770,12770,0
|
|
20231128,185400,1106672010,12770,12770,12770,12770,0
|
|
20231128,185300,1106672010,12770,12770,12770,12770,0
|
|
20231128,185200,1106672010,12770,12770,12770,12770,0
|
|
20231128,185100,1106672010,12770,12770,12770,12770,0
|
|
20231128,185000,1106672010,12770,12770,12770,12770,0
|
|
20231128,184900,1106672010,12770,12770,12770,12770,0
|
|
20231128,184800,1106672010,12770,12770,12770,12770,0
|
|
20231128,184700,1106672010,12770,12770,12770,12770,0
|
|
20231128,184600,1106672010,12770,12770,12770,12770,0
|
|
20231128,184500,1106672010,12770,12770,12770,12770,0
|
|
20231128,184400,1106672010,12770,12770,12770,12770,0
|
|
20231128,184300,1106672010,12770,12770,12770,12770,0
|
|
20231128,184200,1106672010,12770,12770,12770,12770,0
|
|
20231128,184100,1106672010,12770,12770,12770,12770,0
|
|
20231128,184000,1106672010,12770,12770,12770,12770,0
|
|
20231128,183900,1106672010,12770,12770,12770,12770,0
|
|
20231128,183800,1106672010,12770,12770,12770,12770,0
|
|
20231128,183700,1106672010,12770,12770,12770,12770,0
|
|
20231128,183600,1106672010,12770,12770,12770,12770,0
|
|
20231128,183500,1106672010,12770,12770,12770,12770,0
|
|
20231128,183400,1106672010,12770,12770,12770,12770,0
|
|
20231128,183300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,183200,1106672010,12770,12770,12770,12770,0
|
|
20231128,183100,1106672010,12770,12770,12770,12770,0
|
|
20231128,183000,1106672010,12770,12770,12770,12770,0
|
|
20231128,182900,1106672010,12770,12770,12770,12770,0
|
|
20231128,182800,1106672010,12770,12770,12770,12770,0
|
|
20231128,182700,1106672010,12770,12770,12770,12770,0
|
|
20231128,182600,1106672010,12770,12770,12770,12770,0
|
|
20231128,182500,1106672010,12770,12770,12770,12770,0
|
|
20231128,182400,1106672010,12770,12770,12770,12770,0
|
|
20231128,182300,1106672010,12770,12770,12770,12770,0
|
|
20231128,182200,1106672010,12770,12770,12770,12770,0
|
|
20231128,182100,1106672010,12770,12770,12770,12770,0
|
|
20231128,182000,1106672010,12770,12770,12770,12770,0
|
|
20231128,181900,1106672010,12770,12770,12770,12770,0
|
|
20231128,181800,1106672010,12770,12770,12770,12770,0
|
|
20231128,181700,1106672010,12770,12770,12770,12770,0
|
|
20231128,181600,1106672010,12770,12770,12770,12770,0
|
|
20231128,181500,1106672010,12770,12770,12770,12770,0
|
|
20231128,181400,1106672010,12770,12770,12770,12770,0
|
|
20231128,181300,1106672010,12770,12770,12770,12770,0
|
|
20231128,181200,1106672010,12770,12770,12770,12770,0
|
|
20231128,181100,1106672010,12770,12770,12770,12770,0
|
|
20231128,181000,1106672010,12770,12770,12770,12770,0
|
|
20231128,180900,1106672010,12770,12770,12770,12770,0
|
|
20231128,180800,1106672010,12770,12770,12770,12770,0
|
|
20231128,180700,1106672010,12770,12770,12770,12770,0
|
|
20231128,180600,1106672010,12770,12770,12770,12770,0
|
|
20231128,180500,1106672010,12770,12770,12770,12770,0
|
|
20231128,180400,1106672010,12770,12770,12770,12770,0
|
|
20231128,180300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,180200,1106672010,12770,12770,12770,12770,0
|
|
20231128,180100,1106672010,12770,12770,12770,12770,0
|
|
20231128,180000,1106672010,12770,12770,12770,12770,0
|
|
20231128,175900,1106672010,12770,12770,12770,12770,0
|
|
20231128,175800,1106672010,12770,12770,12770,12770,0
|
|
20231128,175700,1106672010,12770,12770,12770,12770,0
|
|
20231128,175600,1106672010,12770,12770,12770,12770,0
|
|
20231128,175500,1106672010,12770,12770,12770,12770,0
|
|
20231128,175400,1106672010,12770,12770,12770,12770,0
|
|
20231128,175300,1106672010,12770,12770,12770,12770,0
|
|
20231128,175200,1106672010,12770,12770,12770,12770,0
|
|
20231128,175100,1106672010,12770,12770,12770,12770,0
|
|
20231128,175000,1106672010,12770,12770,12770,12770,0
|
|
20231128,174900,1106672010,12770,12770,12770,12770,0
|
|
20231128,174800,1106672010,12770,12770,12770,12770,0
|
|
20231128,174700,1106672010,12770,12770,12770,12770,0
|
|
20231128,174600,1106672010,12770,12770,12770,12770,0
|
|
20231128,174500,1106672010,12770,12770,12770,12770,0
|
|
20231128,174400,1106672010,12770,12770,12770,12770,0
|
|
20231128,174300,1106672010,12770,12770,12770,12770,0
|
|
20231128,174200,1106672010,12770,12770,12770,12770,0
|
|
20231128,174100,1106672010,12770,12770,12770,12770,0
|
|
20231128,174000,1106672010,12770,12770,12770,12770,0
|
|
20231128,173900,1106672010,12770,12770,12770,12770,0
|
|
20231128,173800,1106672010,12770,12770,12770,12770,0
|
|
20231128,173700,1106672010,12770,12770,12770,12770,0
|
|
20231128,173600,1106672010,12770,12770,12770,12770,0
|
|
20231128,173500,1106672010,12770,12770,12770,12770,0
|
|
20231128,173400,1106672010,12770,12770,12770,12770,0
|
|
20231128,173300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,173200,1106672010,12770,12770,12770,12770,0
|
|
20231128,173100,1106672010,12770,12770,12770,12770,0
|
|
20231128,173000,1106672010,12770,12770,12770,12770,0
|
|
20231128,172900,1106672010,12770,12770,12770,12770,0
|
|
20231128,172800,1106672010,12770,12770,12770,12770,0
|
|
20231128,172700,1106672010,12770,12770,12770,12770,0
|
|
20231128,172600,1106672010,12770,12770,12770,12770,0
|
|
20231128,172500,1106672010,12770,12770,12770,12770,0
|
|
20231128,172400,1106672010,12770,12770,12770,12770,0
|
|
20231128,172300,1106672010,12770,12770,12770,12770,0
|
|
20231128,172200,1106672010,12770,12770,12770,12770,0
|
|
20231128,172100,1106672010,12770,12770,12770,12770,0
|
|
20231128,172000,1106672010,12770,12770,12770,12770,0
|
|
20231128,171900,1106672010,12770,12770,12770,12770,0
|
|
20231128,171800,1106672010,12770,12770,12770,12770,0
|
|
20231128,171700,1106672010,12770,12770,12770,12770,0
|
|
20231128,171600,1106672010,12770,12770,12770,12770,0
|
|
20231128,171500,1106672010,12770,12770,12770,12770,0
|
|
20231128,171400,1106672010,12770,12770,12770,12770,0
|
|
20231128,171300,1106672010,12770,12770,12770,12770,0
|
|
20231128,171200,1106672010,12770,12770,12770,12770,0
|
|
20231128,171100,1106672010,12770,12770,12770,12770,0
|
|
20231128,171000,1106672010,12770,12770,12770,12770,0
|
|
20231128,170900,1106672010,12770,12770,12770,12770,0
|
|
20231128,170800,1106672010,12770,12770,12770,12770,0
|
|
20231128,170700,1106672010,12770,12770,12770,12770,0
|
|
20231128,170600,1106672010,12770,12770,12770,12770,0
|
|
20231128,170500,1106672010,12770,12770,12770,12770,0
|
|
20231128,170400,1106672010,12770,12770,12770,12770,0
|
|
20231128,170300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,170200,1106672010,12770,12770,12770,12770,0
|
|
20231128,170100,1106672010,12770,12770,12770,12770,0
|
|
20231128,170000,1106672010,12770,12770,12770,12770,0
|
|
20231128,165900,1106672010,12770,12770,12770,12770,0
|
|
20231128,165800,1106672010,12770,12770,12770,12770,0
|
|
20231128,165700,1106672010,12770,12770,12770,12770,0
|
|
20231128,165600,1106672010,12770,12770,12770,12770,0
|
|
20231128,165500,1106672010,12770,12770,12770,12770,0
|
|
20231128,165400,1106672010,12770,12770,12770,12770,0
|
|
20231128,165300,1106672010,12770,12770,12770,12770,0
|
|
20231128,165200,1106672010,12770,12770,12770,12770,0
|
|
20231128,165100,1106672010,12770,12770,12770,12770,0
|
|
20231128,165000,1106672010,12770,12770,12770,12770,0
|
|
20231128,164900,1106672010,12770,12770,12770,12770,0
|
|
20231128,164800,1106672010,12770,12770,12770,12770,0
|
|
20231128,164700,1106672010,12770,12770,12770,12770,0
|
|
20231128,164600,1106672010,12770,12770,12770,12770,0
|
|
20231128,164500,1106672010,12770,12770,12770,12770,0
|
|
20231128,164400,1106672010,12770,12770,12770,12770,0
|
|
20231128,164300,1106672010,12770,12770,12770,12770,0
|
|
20231128,164200,1106672010,12770,12770,12770,12770,0
|
|
20231128,164100,1106672010,12770,12770,12770,12770,0
|
|
20231128,164000,1106672010,12770,12770,12770,12770,0
|
|
20231128,163900,1106672010,12770,12770,12770,12770,0
|
|
20231128,163800,1106672010,12770,12770,12770,12770,0
|
|
20231128,163700,1106672010,12770,12770,12770,12770,0
|
|
20231128,163600,1106672010,12770,12770,12770,12770,0
|
|
20231128,163500,1106672010,12770,12770,12770,12770,0
|
|
20231128,163400,1106672010,12770,12770,12770,12770,0
|
|
20231128,163300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,163200,1106672010,12770,12770,12770,12770,0
|
|
20231128,163100,1106672010,12770,12770,12770,12770,0
|
|
20231128,163000,1106672010,12770,12770,12770,12770,0
|
|
20231128,162900,1106672010,12770,12770,12770,12770,0
|
|
20231128,162800,1106672010,12770,12770,12770,12770,0
|
|
20231128,162700,1106672010,12770,12770,12770,12770,0
|
|
20231128,162600,1106672010,12770,12770,12770,12770,0
|
|
20231128,162500,1106672010,12770,12770,12770,12770,0
|
|
20231128,162400,1106672010,12770,12770,12770,12770,0
|
|
20231128,162300,1106672010,12770,12770,12770,12770,0
|
|
20231128,162200,1106672010,12770,12770,12770,12770,0
|
|
20231128,162100,1106672010,12770,12770,12770,12770,0
|
|
20231128,162000,1106672010,12770,12770,12770,12770,0
|
|
20231128,161900,1106672010,12770,12770,12770,12770,0
|
|
20231128,161800,1106672010,12770,12770,12770,12770,0
|
|
20231128,161700,1106672010,12770,12770,12770,12770,0
|
|
20231128,161600,1106672010,12770,12770,12770,12770,0
|
|
20231128,161500,1106672010,12770,12770,12770,12770,0
|
|
20231128,161400,1106672010,12770,12770,12770,12770,0
|
|
20231128,161300,1106672010,12770,12770,12770,12770,0
|
|
20231128,161200,1106672010,12770,12770,12770,12770,0
|
|
20231128,161100,1106672010,12770,12770,12770,12770,0
|
|
20231128,161000,1106672010,12770,12770,12770,12770,0
|
|
20231128,160900,1106672010,12770,12770,12770,12770,0
|
|
20231128,160800,1106672010,12770,12770,12770,12770,0
|
|
20231128,160700,1106672010,12770,12770,12770,12770,0
|
|
20231128,160600,1106672010,12770,12770,12770,12770,0
|
|
20231128,160500,1106672010,12770,12770,12770,12770,0
|
|
20231128,160400,1106672010,12770,12770,12770,12770,0
|
|
20231128,160300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,160200,1106672010,12770,12770,12770,12770,0
|
|
20231128,160100,1106672010,12770,12770,12770,12770,0
|
|
20231128,160000,1106672010,12770,12770,12770,12770,0
|
|
20231128,155900,1106672010,12770,12770,12770,12770,0
|
|
20231128,155800,1106672010,12770,12770,12770,12770,0
|
|
20231128,155700,1106672010,12770,12770,12770,12770,0
|
|
20231128,155600,1106672010,12770,12770,12770,12770,0
|
|
20231128,155500,1106672010,12770,12770,12770,12770,0
|
|
20231128,155400,1106672010,12770,12770,12770,12770,0
|
|
20231128,155300,1106672010,12770,12770,12770,12770,0
|
|
20231128,155200,1106672010,12770,12770,12770,12770,0
|
|
20231128,155100,1106672010,12770,12770,12770,12770,0
|
|
20231128,155000,1106672010,12770,12770,12770,12770,0
|
|
20231128,154900,1106672010,12770,12770,12770,12770,0
|
|
20231128,154800,1106672010,12770,12770,12770,12770,0
|
|
20231128,154700,1106672010,12770,12770,12770,12770,0
|
|
20231128,154600,1106672010,12770,12770,12770,12770,0
|
|
20231128,154500,1106672010,12770,12770,12770,12770,0
|
|
20231128,154400,1106672010,12770,12770,12770,12770,0
|
|
20231128,154300,1106672010,12770,12770,12770,12770,0
|
|
20231128,154200,1106672010,12770,12770,12770,12770,0
|
|
20231128,154100,1106672010,12770,12770,12770,12770,0
|
|
20231128,154000,1106672010,12770,12770,12770,12770,0
|
|
20231128,153900,1106672010,12770,12770,12770,12770,0
|
|
20231128,153800,1106672010,12770,12770,12770,12770,0
|
|
20231128,153700,1106672010,12770,12770,12770,12770,0
|
|
20231128,153600,1106672010,12770,12770,12770,12770,0
|
|
20231128,153500,1106672010,12770,12770,12770,12770,0
|
|
20231128,153400,1106672010,12770,12770,12770,12770,0
|
|
20231128,153300,1106672010,12770,12770,12770,12770,2322
|
|
20231128,153200,1106672010,12770,12770,12770,12770,0
|
|
20231128,153100,1106672010,12770,12770,12770,12770,0
|
|
20231128,153000,1106672010,12770,12770,12770,12770,2322
|
|
20231128,152900,1077020070,12770,12770,12770,12770,0
|
|
20231128,152800,1077020070,12770,12770,12770,12770,0
|
|
20231128,152700,1077020070,12770,12770,12770,12770,0
|
|
20231128,152600,1077020070,12770,12770,12770,12770,0
|
|
20231128,152500,1077020070,12770,12770,12770,12770,0
|
|
20231128,152400,1077020070,12770,12770,12770,12770,0
|
|
20231128,152300,1077020070,12770,12770,12770,12770,0
|
|
20231128,152200,1077020070,12770,12770,12770,12770,0
|
|
20231128,152100,1077020070,12770,12770,12770,12770,0
|
|
20231128,152000,1077020070,12770,12770,12770,12770,0
|
|
20231128,151900,1077020070,12770,12770,12770,12760,1554
|
|
20231128,151800,1057180580,12770,12770,12770,12770,125
|
|
20231128,151700,1055584330,12770,12770,12770,12760,215
|
|
20231128,151600,1052839680,12760,12770,12770,12760,860
|
|
20231128,151500,1041860530,12770,12770,12780,12770,480
|
|
20231128,151400,1035730660,12770,12760,12770,12760,470
|
|
20231128,151300,1029730110,12770,12770,12770,12760,124
|
|
20231128,151200,1028147840,12770,12760,12770,12760,1759
|
|
20231128,151100,1005692060,12760,12750,12760,12750,106
|
|
20231128,151000,1004339800,12750,12750,12750,12750,226
|
|
20231128,150900,1001458300,12750,12750,12750,12750,23
|
|
20231128,150800,1001165050,12750,12760,12760,12750,518
|
|
20231128,150700,994560030,12750,12750,12750,12750,452
|
|
20231128,150600,988797030,12750,12730,12750,12720,1181
|
|
20231128,150500,973759030,12720,12720,12720,12720,5
|
|
20231128,150400,973695430,12730,12730,12730,12730,143
|
|
20231128,150300,971875040,12730,12700,12740,12700,423
|
|
20231128,150200,966493820,12700,12700,12700,12700,229
|
|
20231128,150100,963585520,12700,12700,12700,12700,0
|
|
20231128,150000,963585520,12700,12700,12700,12700,397
|
|
20231128,145900,958543620,12700,12700,12710,12700,3309
|
|
20231128,145800,916489320,12700,12700,12700,12700,0
|
|
20231128,145700,916489320,12700,12700,12700,12700,318
|
|
20231128,145600,912450720,12710,12710,12710,12710,40
|
|
20231128,145500,911942320,12720,12720,12720,12710,85
|
|
20231128,145400,910861150,12700,12700,12700,12690,969
|
|
20231128,145300,898555350,12700,12700,12700,12700,18
|
|
20231128,145200,898326750,12700,12700,12700,12690,169
|
|
20231128,145100,896181310,12700,12700,12700,12700,13
|
|
20231128,145000,896016210,12700,12700,12700,12700,30
|
|
20231128,144900,895635210,12700,12680,12700,12680,139
|
|
20231128,144800,893872130,12700,12690,12700,12690,32
|
|
20231128,144700,893466000,12670,12680,12680,12670,250
|
|
20231128,144600,890298480,12690,12690,12690,12690,11
|
|
20231128,144500,890158890,12670,12680,12690,12670,144
|
|
20231128,144400,888332630,12700,12710,12710,12700,94
|
|
20231128,144300,887138640,12700,12710,12710,12700,71
|
|
20231128,144200,886236830,12710,12710,12710,12710,104
|
|
20231128,144100,884914990,12710,12680,12710,12680,108
|
|
20231128,144000,883543960,12710,12710,12710,12710,0
|
|
20231128,143900,883543960,12710,12710,12710,12710,1
|
|
20231128,143800,883531250,12670,12670,12670,12670,101
|
|
20231128,143700,882251580,12670,12680,12680,12670,1410
|
|
20231128,143600,864386480,12690,12690,12690,12690,16
|
|
20231128,143500,864183440,12670,12730,12730,12670,288
|
|
20231128,143400,860529730,12730,12730,12730,12730,13
|
|
20231128,143300,860364240,12730,12730,12730,12730,53
|
|
20231128,143200,859689550,12740,12680,12740,12670,672
|
|
20231128,143100,851163920,12680,12680,12710,12670,1581
|
|
20231128,143000,831114280,12680,12700,12700,12680,1312
|
|
20231128,142900,814461860,12700,12700,12710,12700,450
|
|
20231128,142800,808745730,12700,12710,12710,12700,343
|
|
20231128,142700,804387660,12700,12700,12700,12700,83
|
|
20231128,142600,803333560,12730,12720,12730,12720,322
|
|
20231128,142500,799235120,12700,12720,12720,12700,470
|
|
20231128,142400,793263910,12730,12720,12730,12710,266
|
|
20231128,142300,789879850,12740,12740,12740,12740,10
|
|
20231128,142200,789752450,12740,12730,12740,12730,32
|
|
20231128,142100,789345060,12740,12740,12740,12740,1
|
|
20231128,142000,789332320,12740,12740,12740,12740,1
|
|
20231128,141900,789319580,12740,12740,12740,12740,0
|
|
20231128,141800,789319580,12740,12740,12740,12740,0
|
|
20231128,141700,789319580,12740,12740,12740,12740,223
|
|
20231128,141600,786478560,12740,12740,12740,12740,0
|
|
20231128,141500,786478560,12740,12740,12740,12740,47
|
|
20231128,141400,785879780,12740,12740,12740,12740,112
|
|
20231128,141300,784452900,12720,12720,12720,12720,320
|
|
20231128,141200,780382500,12720,12720,12720,12720,0
|
|
20231128,141100,780382500,12720,12720,12720,12720,0
|
|
20231128,141000,780382500,12720,12740,12740,12720,215
|
|
20231128,140900,777644340,12750,12750,12750,12750,0
|
|
20231128,140800,777644340,12750,12750,12750,12750,83
|
|
20231128,140700,776586090,12750,12740,12750,12740,618
|
|
20231128,140600,768707070,12740,12740,12740,12740,0
|
|
20231128,140500,768707070,12740,12740,12740,12740,621
|
|
20231128,140400,760795530,12740,12740,12740,12740,12
|
|
20231128,140300,760642650,12740,12740,12750,12740,107
|
|
20231128,140200,759278520,12740,12740,12740,12740,30
|
|
20231128,140100,758896320,12750,12750,12750,12750,4
|
|
20231128,140000,758845320,12750,12750,12750,12750,0
|
|
20231128,135900,758845320,12750,12740,12750,12740,86
|
|
20231128,135800,757749020,12740,12750,12750,12740,6
|
|
20231128,135700,757672540,12750,12750,12750,12750,79
|
|
20231128,135600,756665290,12740,12740,12740,12740,217
|
|
20231128,135500,753900710,12740,12740,12740,12700,199
|
|
20231128,135400,751366610,12740,12750,12750,12740,2
|
|
20231128,135300,751341120,12700,12700,12700,12700,86
|
|
20231128,135200,750248920,12700,12700,12700,12700,0
|
|
20231128,135100,750248920,12700,12710,12710,12700,572
|
|
20231128,135000,742984020,12710,12750,12750,12710,202
|
|
20231128,134900,740414180,12730,12740,12750,12730,362
|
|
20231128,134800,735803170,12750,12750,12750,12750,13
|
|
20231128,134700,735637420,12750,12750,12750,12750,16
|
|
20231128,134600,735433420,12750,12750,12750,12750,26
|
|
20231128,134500,735101920,12750,12750,12750,12750,35
|
|
20231128,134400,734655670,12760,12760,12760,12750,100
|
|
20231128,134300,733380560,12760,12760,12760,12760,2
|
|
20231128,134200,733355040,12760,12770,12770,12760,227
|
|
20231128,134100,730458130,12770,12770,12770,12770,111
|
|
20231128,134000,729040660,12760,12750,12760,12750,681
|
|
20231128,133900,720354890,12750,12750,12750,12750,1
|
|
20231128,133800,720342140,12750,12750,12750,12750,0
|
|
20231128,133700,720342140,12750,12750,12750,12750,27
|
|
20231128,133600,719997890,12740,12740,12740,12740,50
|
|
20231128,133500,719360890,12750,12750,12750,12750,0
|
|
20231128,133400,719360890,12750,12750,12750,12750,1
|
|
20231128,133300,719348140,12740,12740,12740,12740,33
|
|
20231128,133200,718927720,12740,12740,12740,12740,0
|
|
20231128,133100,718927720,12740,12740,12740,12740,0
|
|
20231128,133000,718927720,12740,12740,12740,12740,15
|
|
20231128,132900,718736620,12740,12730,12740,12730,11
|
|
20231128,132800,718596580,12720,12740,12740,12720,21
|
|
20231128,132700,718329260,12740,12740,12740,12740,6
|
|
20231128,132600,718252820,12720,12720,12720,12720,0
|
|
20231128,132500,718252820,12720,12720,12720,12720,114
|
|
20231128,132400,716802740,12720,12720,12720,12720,2
|
|
20231128,132300,716777300,12740,12740,12740,12740,339
|
|
20231128,132200,712458440,12740,12740,12740,12740,0
|
|
20231128,132100,712458440,12740,12740,12740,12740,1
|
|
20231128,132000,712445700,12740,12730,12740,12730,354
|
|
20231128,131900,707936610,12730,12730,12730,12730,0
|
|
20231128,131800,707936610,12730,12730,12730,12730,3
|
|
20231128,131700,707898420,12730,12730,12730,12730,171
|
|
20231128,131600,705721590,12740,12740,12740,12740,0
|
|
20231128,131500,705721590,12740,12730,12740,12730,25
|
|
20231128,131400,705403290,12740,12740,12740,12740,49
|
|
20231128,131300,704779030,12740,12740,12740,12730,76
|
|
20231128,131200,703810800,12740,12720,12740,12720,12
|
|
20231128,131100,703658000,12700,12700,12700,12700,173
|
|
20231128,131000,701460900,12700,12730,12730,12700,127
|
|
20231128,130900,699844960,12740,12740,12740,12740,0
|
|
20231128,130800,699844960,12740,12740,12740,12740,102
|
|
20231128,130700,698545480,12740,12740,12740,12730,5
|
|
20231128,130600,698481790,12720,12720,12720,12720,0
|
|
20231128,130500,698481790,12720,12740,12740,12720,5
|
|
20231128,130400,698418170,12680,12680,12680,12680,0
|
|
20231128,130300,698418170,12680,12740,12740,12680,865
|
|
20231128,130200,687429330,12720,12720,12720,12720,0
|
|
20231128,130100,687429330,12720,12720,12720,12720,155
|
|
20231128,130000,685457730,12720,12720,12720,12720,34
|
|
20231128,125900,685025250,12710,12700,12710,12700,377
|
|
20231128,125800,680234850,12700,12690,12700,12680,527
|
|
20231128,125700,673546770,12680,12700,12700,12680,104
|
|
20231128,125600,672226970,12680,12690,12690,12680,892
|
|
20231128,125500,660914080,12700,12700,12700,12700,1
|
|
20231128,125400,660901380,12700,12700,12700,12700,66
|
|
20231128,125300,660063180,12700,12700,12700,12700,205
|
|
20231128,125200,657459680,12700,12700,12700,12700,480
|
|
20231128,125100,651363680,12700,12700,12700,12700,52
|
|
20231128,125000,650703280,12700,12700,12700,12700,0
|
|
20231128,124900,650703280,12700,12690,12700,12690,704
|
|
20231128,124800,641768410,12710,12710,12710,12710,0
|
|
20231128,124700,641768410,12710,12710,12710,12710,40
|
|
20231128,124600,641260010,12710,12710,12710,12710,248
|
|
20231128,124500,638107930,12700,12700,12700,12700,207
|
|
20231128,124400,635479030,12700,12720,12720,12700,968
|
|
20231128,124300,623183550,12750,12750,12750,12750,9
|
|
20231128,124200,623068800,12750,12750,12750,12750,300
|
|
20231128,124100,619243800,12720,12760,12760,12720,966
|
|
20231128,124000,606928180,12770,12770,12770,12770,121
|
|
20231128,123900,605383010,12770,12770,12770,12770,0
|
|
20231128,123800,605383010,12770,12770,12770,12770,0
|
|
20231128,123700,605383010,12770,12780,12780,12770,136
|
|
20231128,123600,603646240,12780,12770,12780,12770,91
|
|
20231128,123500,602484160,12770,12770,12770,12770,1
|
|
20231128,123400,602471390,12770,12780,12780,12770,210
|
|
20231128,123300,599789350,12790,12790,12790,12790,24
|
|
20231128,123200,599482390,12790,12780,12790,12780,152
|
|
20231128,123100,597539760,12790,12790,12790,12790,155
|
|
20231128,123000,595557310,12790,12790,12790,12790,0
|
|
20231128,122900,595557310,12790,12790,12790,12790,10
|
|
20231128,122800,595429410,12800,12790,12800,12790,54
|
|
20231128,122700,594738740,12780,12790,12790,12780,110
|
|
20231128,122600,593332090,12790,12790,12790,12790,0
|
|
20231128,122500,593332090,12790,12790,12790,12790,19
|
|
20231128,122400,593089080,12790,12790,12790,12790,243
|
|
20231128,122300,589981110,12800,12790,12800,12790,1134
|
|
20231128,122200,575476710,12790,12790,12790,12790,0
|
|
20231128,122100,575476710,12790,12800,12800,12790,12
|
|
20231128,122000,575323160,12780,12780,12780,12780,0
|
|
20231128,121900,575323160,12780,12780,12780,12780,12
|
|
20231128,121800,575169800,12800,12800,12800,12800,0
|
|
20231128,121700,575169800,12800,12810,12810,12780,124
|
|
20231128,121600,573582840,12780,12780,12780,12780,50
|
|
20231128,121500,572943840,12810,12800,12810,12800,270
|
|
20231128,121400,569486140,12800,12780,12810,12780,148
|
|
20231128,121300,567592950,12810,12800,12810,12780,334
|
|
20231128,121200,563321680,12800,12800,12800,12800,51
|
|
20231128,121100,562668880,12800,12800,12800,12800,82
|
|
20231128,121000,561619280,12800,12800,12800,12800,0
|
|
20231128,120900,561619280,12800,12770,12800,12770,283
|
|
20231128,120800,558005310,12770,12770,12770,12770,0
|
|
20231128,120700,558005310,12770,12770,12770,12770,0
|
|
20231128,120600,558005310,12770,12800,12800,12770,42
|
|
20231128,120500,557468880,12790,12790,12790,12790,0
|
|
20231128,120400,557468880,12790,12800,12800,12790,107
|
|
20231128,120300,556099850,12800,12800,12800,12800,0
|
|
20231128,120200,556099850,12800,12800,12800,12800,54
|
|
20231128,120100,555408650,12790,12800,12810,12790,185
|
|
20231128,120000,553040660,12810,12800,12810,12800,76
|
|
20231128,115900,552067460,12800,12800,12800,12800,82
|
|
20231128,115800,551017860,12800,12800,12800,12800,105
|
|
20231128,115700,549673860,12810,12810,12810,12810,0
|
|
20231128,115600,549673860,12810,12810,12810,12810,0
|
|
20231128,115500,549673860,12810,12800,12810,12800,2
|
|
20231128,115400,549648250,12820,12820,12820,12820,0
|
|
20231128,115300,549648250,12820,12820,12820,12820,0
|
|
20231128,115200,549648250,12820,12810,12820,12810,29
|
|
20231128,115100,549276750,12810,12810,12810,12810,197
|
|
20231128,115000,546753180,12810,12810,12810,12810,0
|
|
20231128,114900,546753180,12810,12810,12810,12810,1
|
|
20231128,114800,546740370,12810,12810,12810,12810,84
|
|
20231128,114700,545664330,12820,12820,12820,12820,53
|
|
20231128,114600,544984870,12800,12800,12820,12800,530
|
|
20231128,114500,538195250,12800,12790,12800,12790,49
|
|
20231128,114400,537568530,12790,12780,12790,12780,7
|
|
20231128,114300,537479040,12760,12780,12780,12760,223
|
|
20231128,114200,534629220,12760,12790,12790,12760,186
|
|
20231128,114100,532255720,12800,12770,12800,12770,200
|
|
20231128,114000,529698720,12800,12790,12800,12780,111
|
|
20231128,113900,528278030,12800,12790,12800,12780,101
|
|
20231128,113800,526986780,12800,12800,12800,12800,2
|
|
20231128,113700,526961180,12790,12800,12800,12790,22
|
|
20231128,113600,526679680,12800,12800,12800,12800,53
|
|
20231128,113500,526001280,12790,12790,12790,12790,53
|
|
20231128,113400,525323410,12780,12780,12780,12780,0
|
|
20231128,113300,525323410,12780,12780,12800,12780,129
|
|
20231128,113200,523672890,12800,12800,12800,12800,1
|
|
20231128,113100,523660090,12800,12790,12800,12790,92
|
|
20231128,113000,522482910,12780,12780,12780,12780,26
|
|
20231128,112900,522150630,12760,12790,12790,12760,103
|
|
20231128,112800,520836260,12810,12810,12810,12810,0
|
|
20231128,112700,520836260,12810,12810,12810,12810,54
|
|
20231128,112600,520144520,12810,12800,12820,12800,124
|
|
20231128,112500,518555970,12800,12800,12800,12760,1162
|
|
20231128,112400,503695960,12800,12800,12800,12790,87
|
|
20231128,112300,502582430,12800,12790,12800,12790,463
|
|
20231128,112200,496660580,12790,12780,12790,12780,217
|
|
20231128,112100,493887270,12770,12770,12770,12770,0
|
|
20231128,112000,493887270,12770,12770,12770,12770,40
|
|
20231128,111900,493376470,12770,12770,12770,12770,20
|
|
20231128,111800,493121070,12770,12780,12780,12770,92
|
|
20231128,111700,491945580,12780,12780,12780,12780,1
|
|
20231128,111600,491932800,12780,12780,12780,12780,27
|
|
20231128,111500,491587740,12790,12790,12790,12790,0
|
|
20231128,111400,491587740,12790,12790,12790,12790,0
|
|
20231128,111300,491587740,12790,12760,12790,12760,10
|
|
20231128,111200,491459960,12790,12760,12790,12760,350
|
|
20231128,111100,486988070,12760,12760,12760,12760,0
|
|
20231128,111000,486988070,12760,12780,12780,12760,1004
|
|
20231128,110900,474157030,12770,12770,12770,12770,78
|
|
20231128,110800,473160970,12780,12780,12780,12770,104
|
|
20231128,110700,471832350,12770,12770,12770,12770,215
|
|
20231128,110600,469086800,12780,12780,12780,12780,167
|
|
20231128,110500,466952540,12770,12770,12770,12770,112
|
|
20231128,110400,465522300,12780,12740,12780,12740,403
|
|
20231128,110300,460379970,12750,12740,12750,12740,46
|
|
20231128,110200,459793830,12700,12700,12700,12700,33
|
|
20231128,110100,459374730,12750,12750,12750,12750,0
|
|
20231128,110000,459374730,12750,12750,12750,12750,12
|
|
20231128,105900,459221730,12750,12700,12750,12690,142
|
|
20231128,105800,457417080,12700,12700,12700,12700,30
|
|
20231128,105700,457036080,12690,12730,12730,12690,1120
|
|
20231128,105600,442803270,12730,12730,12730,12730,1
|
|
20231128,105500,442790540,12730,12740,12750,12730,279
|
|
20231128,105400,439236080,12740,12740,12740,12740,0
|
|
20231128,105300,439236080,12740,12740,12740,12740,37
|
|
20231128,105200,438764700,12740,12740,12740,12740,20
|
|
20231128,105100,438509900,12740,12750,12750,12740,21
|
|
20231128,105000,438242330,12740,12740,12740,12740,0
|
|
20231128,104900,438242330,12740,12740,12740,12740,100
|
|
20231128,104800,436968330,12740,12740,12740,12740,2
|
|
20231128,104700,436942850,12740,12720,12740,12700,1048
|
|
20231128,104600,423629780,12720,12710,12720,12710,105
|
|
20231128,104500,422294880,12740,12740,12740,12740,224
|
|
20231128,104400,419441120,12700,12700,12700,12700,89
|
|
20231128,104300,418310820,12700,12700,12700,12700,400
|
|
20231128,104200,413230820,12700,12710,12710,12700,52
|
|
20231128,104100,412570280,12710,12700,12710,12700,55
|
|
20231128,104000,411871280,12710,12710,12710,12710,875
|
|
20231128,103900,400750030,12710,12740,12740,12710,326
|
|
20231128,103800,396606540,12750,12750,12750,12750,0
|
|
20231128,103700,396606540,12750,12750,12750,12750,0
|
|
20231128,103600,396606540,12750,12750,12750,12750,54
|
|
20231128,103500,395918040,12750,12750,12750,12750,1
|
|
20231128,103400,395905290,12750,12750,12750,12750,104
|
|
20231128,103300,394579290,12750,12750,12750,12750,210
|
|
20231128,103200,391901790,12730,12730,12730,12730,54
|
|
20231128,103100,391214370,12700,12700,12700,12700,6
|
|
20231128,103000,391138170,12700,12690,12700,12690,1652
|
|
20231128,102900,370157780,12690,12690,12690,12680,702
|
|
20231128,102800,361255970,12690,12690,12690,12690,154
|
|
20231128,102700,359301710,12690,12690,12690,12690,349
|
|
20231128,102600,354872900,12690,12690,12690,12690,80
|
|
20231128,102500,353857700,12690,12690,12690,12690,308
|
|
20231128,102400,349949180,12690,12700,12700,12690,498
|
|
20231128,102300,343625190,12720,12730,12730,12720,601
|
|
20231128,102200,335974530,12740,12770,12770,12740,81
|
|
20231128,102100,334940970,12770,12740,12770,12740,51
|
|
20231128,102000,334291200,12740,12740,12740,12740,0
|
|
20231128,101900,334291200,12740,12740,12760,12740,337
|
|
20231128,101800,329994120,12730,12710,12730,12710,319
|
|
20231128,101700,325936070,12700,12710,12710,12700,65
|
|
20231128,101600,325109970,12710,12710,12710,12710,71
|
|
20231128,101500,324207560,12720,12720,12720,12720,0
|
|
20231128,101400,324207560,12720,12720,12720,12720,20
|
|
20231128,101300,323953160,12710,12690,12710,12690,129
|
|
20231128,101200,322316130,12690,12690,12690,12690,10
|
|
20231128,101100,322189230,12690,12690,12690,12690,180
|
|
20231128,101000,319905030,12690,12690,12690,12690,33
|
|
20231128,100900,319486260,12690,12690,12690,12690,100
|
|
20231128,100800,318217260,12690,12690,12690,12690,143
|
|
20231128,100700,316402590,12690,12690,12690,12690,22
|
|
20231128,100600,316123410,12720,12690,12720,12690,106
|
|
20231128,100500,314778090,12720,12690,12720,12690,63
|
|
20231128,100400,313976820,12690,12690,12690,12680,135
|
|
20231128,100300,312264780,12680,12710,12720,12660,1149
|
|
20231128,100200,297674110,12720,12740,12740,12720,397
|
|
20231128,100100,292621700,12760,12760,12760,12760,3
|
|
20231128,100000,292583420,12770,12770,12770,12770,2
|
|
20231128,095900,292557880,12770,12730,12770,12730,2
|
|
20231128,095800,292532380,12730,12770,12770,12730,141
|
|
20231128,095700,290734610,12770,12770,12770,12770,0
|
|
20231128,095600,290734610,12770,12770,12770,12770,1
|
|
20231128,095500,290721840,12770,12770,12770,12770,4
|
|
20231128,095400,290670760,12770,12760,12770,12760,31
|
|
20231128,095300,290275190,12760,12760,12770,12710,486
|
|
20231128,095200,284089620,12760,12770,12770,12760,168
|
|
20231128,095100,281944410,12770,12780,12780,12770,299
|
|
20231128,095000,278125940,12780,12790,12790,12780,22
|
|
20231128,094900,277844610,12800,12800,12800,12800,1
|
|
20231128,094800,277831810,12790,12800,12800,12790,226
|
|
20231128,094700,274941210,12800,12800,12800,12800,47
|
|
20231128,094600,274339610,12800,12790,12800,12790,26
|
|
20231128,094500,274006970,12800,12800,12800,12790,359
|
|
20231128,094400,269411870,12800,12790,12800,12790,29
|
|
20231128,094300,269040950,12790,12790,12790,12790,12
|
|
20231128,094200,268887470,12790,12790,12790,12790,69
|
|
20231128,094100,268004960,12800,12800,12800,12800,110
|
|
20231128,094000,266596960,12820,12820,12820,12820,39
|
|
20231128,093900,266096980,12820,12830,12830,12790,359
|
|
20231128,093800,261502430,12830,12820,12830,12800,1289
|
|
20231128,093700,244999920,12820,12840,12840,12820,98
|
|
20231128,093600,243743340,12840,12860,12860,12840,209
|
|
20231128,093500,241057270,12860,12860,12870,12860,39
|
|
20231128,093400,240555710,12870,12870,12870,12870,11
|
|
20231128,093300,240414140,12870,12860,12870,12860,40
|
|
20231128,093200,239899470,12850,12850,12850,12850,20
|
|
20231128,093100,239642470,12860,12860,12880,12860,107
|
|
20231128,093000,238265640,12860,12850,12870,12850,844
|
|
20231128,092900,227412620,12850,12850,12850,12850,350
|
|
20231128,092800,222915120,12850,12830,12860,12800,1541
|
|
20231128,092700,203132090,12850,12790,12850,12790,737
|
|
20231128,092600,193680140,12840,12840,12840,12790,260
|
|
20231128,092500,190346840,12840,12750,12840,12750,574
|
|
20231128,092400,182978930,12730,12730,12790,12730,116
|
|
20231128,092300,181502130,12730,12730,12790,12730,414
|
|
20231128,092200,176231190,12780,12800,12800,12710,766
|
|
20231128,092100,166458610,12800,12790,12800,12780,235
|
|
20231128,092000,163453580,12780,12810,12810,12780,150
|
|
20231128,091900,161533840,12810,12810,12810,12790,453
|
|
20231128,091800,155735180,12810,12810,12810,12810,55
|
|
20231128,091700,155030630,12800,12800,12800,12800,245
|
|
20231128,091600,151894630,12810,12820,12840,12810,59
|
|
20231128,091500,151138040,12840,12830,12840,12830,31
|
|
20231128,091400,150740180,12840,12840,12850,12810,150
|
|
20231128,091300,148813310,12850,12810,12850,12810,108
|
|
20231128,091200,147426030,12820,12850,12850,12820,607
|
|
20231128,091100,139637300,12850,12850,12860,12850,134
|
|
20231128,091000,137915130,12840,12860,12860,12840,50
|
|
20231128,090900,137272460,12860,12830,12860,12820,822
|
|
20231128,090800,126726470,12830,12830,12830,12830,35
|
|
20231128,090700,126277420,12830,12830,12880,12830,250
|
|
20231128,090600,123067890,12830,12890,12890,12830,1032
|
|
20231128,090500,109794470,12900,12910,12930,12900,1203
|
|
20231128,090400,94259830,12910,12900,12910,12880,2336
|
|
20231128,090300,64130390,12890,12880,12900,12880,926
|
|
20231128,090200,52198510,12880,12830,12880,12830,631
|
|
20231128,090100,44076700,12820,12770,12880,12770,1435
|
|
20231128,090000,25716260,12770,12680,12770,12680,2023
|