661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,195700,2735422270,11790,11790,11790,11790,0
|
|
20231128,195600,2735422270,11790,11790,11790,11790,0
|
|
20231128,195500,2735422270,11790,11790,11790,11790,0
|
|
20231128,195400,2735422270,11790,11790,11790,11790,0
|
|
20231128,195300,2735422270,11790,11790,11790,11790,0
|
|
20231128,195200,2735422270,11790,11790,11790,11790,0
|
|
20231128,195100,2735422270,11790,11790,11790,11790,0
|
|
20231128,195000,2735422270,11790,11790,11790,11790,0
|
|
20231128,194900,2735422270,11790,11790,11790,11790,0
|
|
20231128,194800,2735422270,11790,11790,11790,11790,0
|
|
20231128,194700,2735422270,11790,11790,11790,11790,0
|
|
20231128,194600,2735422270,11790,11790,11790,11790,0
|
|
20231128,194500,2735422270,11790,11790,11790,11790,0
|
|
20231128,194400,2735422270,11790,11790,11790,11790,0
|
|
20231128,194300,2735422270,11790,11790,11790,11790,0
|
|
20231128,194200,2735422270,11790,11790,11790,11790,0
|
|
20231128,194100,2735422270,11790,11790,11790,11790,0
|
|
20231128,194000,2735422270,11790,11790,11790,11790,0
|
|
20231128,193900,2735422270,11790,11790,11790,11790,0
|
|
20231128,193800,2735422270,11790,11790,11790,11790,0
|
|
20231128,193700,2735422270,11790,11790,11790,11790,0
|
|
20231128,193600,2735422270,11790,11790,11790,11790,0
|
|
20231128,193500,2735422270,11790,11790,11790,11790,0
|
|
20231128,193400,2735422270,11790,11790,11790,11790,0
|
|
20231128,193300,2735422270,11790,11790,11790,11790,0
|
|
20231128,193200,2735422270,11790,11790,11790,11790,0
|
|
20231128,193100,2735422270,11790,11790,11790,11790,0
|
|
20231128,193000,2735422270,11790,11790,11790,11790,0
|
|
20231128,192900,2735422270,11790,11790,11790,11790,0
|
|
20231128,192800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,192700,2735422270,11790,11790,11790,11790,0
|
|
20231128,192600,2735422270,11790,11790,11790,11790,0
|
|
20231128,192500,2735422270,11790,11790,11790,11790,0
|
|
20231128,192400,2735422270,11790,11790,11790,11790,0
|
|
20231128,192300,2735422270,11790,11790,11790,11790,0
|
|
20231128,192200,2735422270,11790,11790,11790,11790,0
|
|
20231128,192100,2735422270,11790,11790,11790,11790,0
|
|
20231128,192000,2735422270,11790,11790,11790,11790,0
|
|
20231128,191900,2735422270,11790,11790,11790,11790,0
|
|
20231128,191800,2735422270,11790,11790,11790,11790,0
|
|
20231128,191700,2735422270,11790,11790,11790,11790,0
|
|
20231128,191600,2735422270,11790,11790,11790,11790,0
|
|
20231128,191500,2735422270,11790,11790,11790,11790,0
|
|
20231128,191400,2735422270,11790,11790,11790,11790,0
|
|
20231128,191300,2735422270,11790,11790,11790,11790,0
|
|
20231128,191200,2735422270,11790,11790,11790,11790,0
|
|
20231128,191100,2735422270,11790,11790,11790,11790,0
|
|
20231128,191000,2735422270,11790,11790,11790,11790,0
|
|
20231128,190900,2735422270,11790,11790,11790,11790,0
|
|
20231128,190800,2735422270,11790,11790,11790,11790,0
|
|
20231128,190700,2735422270,11790,11790,11790,11790,0
|
|
20231128,190600,2735422270,11790,11790,11790,11790,0
|
|
20231128,190500,2735422270,11790,11790,11790,11790,0
|
|
20231128,190400,2735422270,11790,11790,11790,11790,0
|
|
20231128,190300,2735422270,11790,11790,11790,11790,0
|
|
20231128,190200,2735422270,11790,11790,11790,11790,0
|
|
20231128,190100,2735422270,11790,11790,11790,11790,0
|
|
20231128,190000,2735422270,11790,11790,11790,11790,0
|
|
20231128,185900,2735422270,11790,11790,11790,11790,0
|
|
20231128,185800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,185700,2735422270,11790,11790,11790,11790,0
|
|
20231128,185600,2735422270,11790,11790,11790,11790,0
|
|
20231128,185500,2735422270,11790,11790,11790,11790,0
|
|
20231128,185400,2735422270,11790,11790,11790,11790,0
|
|
20231128,185300,2735422270,11790,11790,11790,11790,0
|
|
20231128,185200,2735422270,11790,11790,11790,11790,0
|
|
20231128,185100,2735422270,11790,11790,11790,11790,0
|
|
20231128,185000,2735422270,11790,11790,11790,11790,0
|
|
20231128,184900,2735422270,11790,11790,11790,11790,0
|
|
20231128,184800,2735422270,11790,11790,11790,11790,0
|
|
20231128,184700,2735422270,11790,11790,11790,11790,0
|
|
20231128,184600,2735422270,11790,11790,11790,11790,0
|
|
20231128,184500,2735422270,11790,11790,11790,11790,0
|
|
20231128,184400,2735422270,11790,11790,11790,11790,0
|
|
20231128,184300,2735422270,11790,11790,11790,11790,0
|
|
20231128,184200,2735422270,11790,11790,11790,11790,0
|
|
20231128,184100,2735422270,11790,11790,11790,11790,0
|
|
20231128,184000,2735422270,11790,11790,11790,11790,0
|
|
20231128,183900,2735422270,11790,11790,11790,11790,0
|
|
20231128,183800,2735422270,11790,11790,11790,11790,0
|
|
20231128,183700,2735422270,11790,11790,11790,11790,0
|
|
20231128,183600,2735422270,11790,11790,11790,11790,0
|
|
20231128,183500,2735422270,11790,11790,11790,11790,0
|
|
20231128,183400,2735422270,11790,11790,11790,11790,0
|
|
20231128,183300,2735422270,11790,11790,11790,11790,0
|
|
20231128,183200,2735422270,11790,11790,11790,11790,0
|
|
20231128,183100,2735422270,11790,11790,11790,11790,0
|
|
20231128,183000,2735422270,11790,11790,11790,11790,0
|
|
20231128,182900,2735422270,11790,11790,11790,11790,0
|
|
20231128,182800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,182700,2735422270,11790,11790,11790,11790,0
|
|
20231128,182600,2735422270,11790,11790,11790,11790,0
|
|
20231128,182500,2735422270,11790,11790,11790,11790,0
|
|
20231128,182400,2735422270,11790,11790,11790,11790,0
|
|
20231128,182300,2735422270,11790,11790,11790,11790,0
|
|
20231128,182200,2735422270,11790,11790,11790,11790,0
|
|
20231128,182100,2735422270,11790,11790,11790,11790,0
|
|
20231128,182000,2735422270,11790,11790,11790,11790,0
|
|
20231128,181900,2735422270,11790,11790,11790,11790,0
|
|
20231128,181800,2735422270,11790,11790,11790,11790,0
|
|
20231128,181700,2735422270,11790,11790,11790,11790,0
|
|
20231128,181600,2735422270,11790,11790,11790,11790,0
|
|
20231128,181500,2735422270,11790,11790,11790,11790,0
|
|
20231128,181400,2735422270,11790,11790,11790,11790,0
|
|
20231128,181300,2735422270,11790,11790,11790,11790,0
|
|
20231128,181200,2735422270,11790,11790,11790,11790,0
|
|
20231128,181100,2735422270,11790,11790,11790,11790,0
|
|
20231128,181000,2735422270,11790,11790,11790,11790,0
|
|
20231128,180900,2735422270,11790,11790,11790,11790,0
|
|
20231128,180800,2735422270,11790,11790,11790,11790,0
|
|
20231128,180700,2735422270,11790,11790,11790,11790,0
|
|
20231128,180600,2735422270,11790,11790,11790,11790,0
|
|
20231128,180500,2735422270,11790,11790,11790,11790,0
|
|
20231128,180400,2735422270,11790,11790,11790,11790,0
|
|
20231128,180300,2735422270,11790,11790,11790,11790,0
|
|
20231128,180200,2735422270,11790,11790,11790,11790,0
|
|
20231128,180100,2735422270,11790,11790,11790,11790,0
|
|
20231128,180000,2735422270,11790,11790,11790,11790,0
|
|
20231128,175900,2735422270,11790,11790,11790,11790,0
|
|
20231128,175800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,175700,2735422270,11790,11790,11790,11790,0
|
|
20231128,175600,2735422270,11790,11790,11790,11790,0
|
|
20231128,175500,2735422270,11790,11790,11790,11790,0
|
|
20231128,175400,2735422270,11790,11790,11790,11790,0
|
|
20231128,175300,2735422270,11790,11790,11790,11790,0
|
|
20231128,175200,2735422270,11790,11790,11790,11790,0
|
|
20231128,175100,2735422270,11790,11790,11790,11790,0
|
|
20231128,175000,2735422270,11790,11790,11790,11790,0
|
|
20231128,174900,2735422270,11790,11790,11790,11790,0
|
|
20231128,174800,2735422270,11790,11790,11790,11790,0
|
|
20231128,174700,2735422270,11790,11790,11790,11790,0
|
|
20231128,174600,2735422270,11790,11790,11790,11790,0
|
|
20231128,174500,2735422270,11790,11790,11790,11790,0
|
|
20231128,174400,2735422270,11790,11790,11790,11790,0
|
|
20231128,174300,2735422270,11790,11790,11790,11790,0
|
|
20231128,174200,2735422270,11790,11790,11790,11790,0
|
|
20231128,174100,2735422270,11790,11790,11790,11790,0
|
|
20231128,174000,2735422270,11790,11790,11790,11790,0
|
|
20231128,173900,2735422270,11790,11790,11790,11790,0
|
|
20231128,173800,2735422270,11790,11790,11790,11790,0
|
|
20231128,173700,2735422270,11790,11790,11790,11790,0
|
|
20231128,173600,2735422270,11790,11790,11790,11790,0
|
|
20231128,173500,2735422270,11790,11790,11790,11790,0
|
|
20231128,173400,2735422270,11790,11790,11790,11790,0
|
|
20231128,173300,2735422270,11790,11790,11790,11790,0
|
|
20231128,173200,2735422270,11790,11790,11790,11790,0
|
|
20231128,173100,2735422270,11790,11790,11790,11790,0
|
|
20231128,173000,2735422270,11790,11790,11790,11790,0
|
|
20231128,172900,2735422270,11790,11790,11790,11790,0
|
|
20231128,172800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,172700,2735422270,11790,11790,11790,11790,0
|
|
20231128,172600,2735422270,11790,11790,11790,11790,0
|
|
20231128,172500,2735422270,11790,11790,11790,11790,0
|
|
20231128,172400,2735422270,11790,11790,11790,11790,0
|
|
20231128,172300,2735422270,11790,11790,11790,11790,0
|
|
20231128,172200,2735422270,11790,11790,11790,11790,0
|
|
20231128,172100,2735422270,11790,11790,11790,11790,0
|
|
20231128,172000,2735422270,11790,11790,11790,11790,0
|
|
20231128,171900,2735422270,11790,11790,11790,11790,0
|
|
20231128,171800,2735422270,11790,11790,11790,11790,0
|
|
20231128,171700,2735422270,11790,11790,11790,11790,0
|
|
20231128,171600,2735422270,11790,11790,11790,11790,0
|
|
20231128,171500,2735422270,11790,11790,11790,11790,0
|
|
20231128,171400,2735422270,11790,11790,11790,11790,0
|
|
20231128,171300,2735422270,11790,11790,11790,11790,0
|
|
20231128,171200,2735422270,11790,11790,11790,11790,0
|
|
20231128,171100,2735422270,11790,11790,11790,11790,0
|
|
20231128,171000,2735422270,11790,11790,11790,11790,0
|
|
20231128,170900,2735422270,11790,11790,11790,11790,0
|
|
20231128,170800,2735422270,11790,11790,11790,11790,0
|
|
20231128,170700,2735422270,11790,11790,11790,11790,0
|
|
20231128,170600,2735422270,11790,11790,11790,11790,0
|
|
20231128,170500,2735422270,11790,11790,11790,11790,0
|
|
20231128,170400,2735422270,11790,11790,11790,11790,0
|
|
20231128,170300,2735422270,11790,11790,11790,11790,0
|
|
20231128,170200,2735422270,11790,11790,11790,11790,0
|
|
20231128,170100,2735422270,11790,11790,11790,11790,0
|
|
20231128,170000,2735422270,11790,11790,11790,11790,0
|
|
20231128,165900,2735422270,11790,11790,11790,11790,0
|
|
20231128,165800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,165700,2735422270,11790,11790,11790,11790,0
|
|
20231128,165600,2735422270,11790,11790,11790,11790,0
|
|
20231128,165500,2735422270,11790,11790,11790,11790,0
|
|
20231128,165400,2735422270,11790,11790,11790,11790,0
|
|
20231128,165300,2735422270,11790,11790,11790,11790,0
|
|
20231128,165200,2735422270,11790,11790,11790,11790,0
|
|
20231128,165100,2735422270,11790,11790,11790,11790,0
|
|
20231128,165000,2735422270,11790,11790,11790,11790,0
|
|
20231128,164900,2735422270,11790,11790,11790,11790,0
|
|
20231128,164800,2735422270,11790,11790,11790,11790,0
|
|
20231128,164700,2735422270,11790,11790,11790,11790,0
|
|
20231128,164600,2735422270,11790,11790,11790,11790,0
|
|
20231128,164500,2735422270,11790,11790,11790,11790,0
|
|
20231128,164400,2735422270,11790,11790,11790,11790,0
|
|
20231128,164300,2735422270,11790,11790,11790,11790,0
|
|
20231128,164200,2735422270,11790,11790,11790,11790,0
|
|
20231128,164100,2735422270,11790,11790,11790,11790,0
|
|
20231128,164000,2735422270,11790,11790,11790,11790,0
|
|
20231128,163900,2735422270,11790,11790,11790,11790,0
|
|
20231128,163800,2735422270,11790,11790,11790,11790,0
|
|
20231128,163700,2735422270,11790,11790,11790,11790,0
|
|
20231128,163600,2735422270,11790,11790,11790,11790,0
|
|
20231128,163500,2735422270,11790,11790,11790,11790,0
|
|
20231128,163400,2735422270,11790,11790,11790,11790,0
|
|
20231128,163300,2735422270,11790,11790,11790,11790,0
|
|
20231128,163200,2735422270,11790,11790,11790,11790,0
|
|
20231128,163100,2735422270,11790,11790,11790,11790,0
|
|
20231128,163000,2735422270,11790,11790,11790,11790,0
|
|
20231128,162900,2735422270,11790,11790,11790,11790,0
|
|
20231128,162800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,162700,2735422270,11790,11790,11790,11790,0
|
|
20231128,162600,2735422270,11790,11790,11790,11790,0
|
|
20231128,162500,2735422270,11790,11790,11790,11790,0
|
|
20231128,162400,2735422270,11790,11790,11790,11790,0
|
|
20231128,162300,2735422270,11790,11790,11790,11790,0
|
|
20231128,162200,2735422270,11790,11790,11790,11790,0
|
|
20231128,162100,2735422270,11790,11790,11790,11790,0
|
|
20231128,162000,2735422270,11790,11790,11790,11790,0
|
|
20231128,161900,2735422270,11790,11790,11790,11790,0
|
|
20231128,161800,2735422270,11790,11790,11790,11790,0
|
|
20231128,161700,2735422270,11790,11790,11790,11790,0
|
|
20231128,161600,2735422270,11790,11790,11790,11790,0
|
|
20231128,161500,2735422270,11790,11790,11790,11790,0
|
|
20231128,161400,2735422270,11790,11790,11790,11790,0
|
|
20231128,161300,2735422270,11790,11790,11790,11790,0
|
|
20231128,161200,2735422270,11790,11790,11790,11790,0
|
|
20231128,161100,2735422270,11790,11790,11790,11790,0
|
|
20231128,161000,2735422270,11790,11790,11790,11790,0
|
|
20231128,160900,2735422270,11790,11790,11790,11790,0
|
|
20231128,160800,2735422270,11790,11790,11790,11790,0
|
|
20231128,160700,2735422270,11790,11790,11790,11790,0
|
|
20231128,160600,2735422270,11790,11790,11790,11790,0
|
|
20231128,160500,2735422270,11790,11790,11790,11790,0
|
|
20231128,160400,2735422270,11790,11790,11790,11790,0
|
|
20231128,160300,2735422270,11790,11790,11790,11790,0
|
|
20231128,160200,2735422270,11790,11790,11790,11790,0
|
|
20231128,160100,2735422270,11790,11790,11790,11790,0
|
|
20231128,160000,2735422270,11790,11790,11790,11790,0
|
|
20231128,155900,2735422270,11790,11790,11790,11790,0
|
|
20231128,155800,2735422270,11790,11790,11790,11790,9614
|
|
20231128,155700,2735422270,11790,11790,11790,11790,0
|
|
20231128,155600,2735422270,11790,11790,11790,11790,0
|
|
20231128,155500,2735422270,11790,11790,11790,11790,0
|
|
20231128,155400,2735422270,11790,11790,11790,11790,0
|
|
20231128,155300,2735422270,11790,11790,11790,11790,0
|
|
20231128,155200,2735422270,11790,11790,11790,11790,0
|
|
20231128,155100,2735422270,11790,11790,11790,11790,0
|
|
20231128,155000,2735422270,11790,11790,11790,11790,0
|
|
20231128,154900,2735422270,11790,11790,11790,11790,0
|
|
20231128,154800,2735422270,11790,11790,11790,11790,0
|
|
20231128,154700,2735422270,11790,11790,11790,11790,0
|
|
20231128,154600,2735422270,11790,11790,11790,11790,0
|
|
20231128,154500,2735422270,11790,11790,11790,11790,0
|
|
20231128,154400,2735422270,11790,11790,11790,11790,0
|
|
20231128,154300,2735422270,11790,11790,11790,11790,0
|
|
20231128,154200,2735422270,11790,11790,11790,11790,0
|
|
20231128,154100,2735422270,11790,11790,11790,11790,0
|
|
20231128,154000,2735422270,11790,11790,11790,11790,0
|
|
20231128,153900,2735422270,11790,11790,11790,11790,0
|
|
20231128,153800,2735422270,11790,11790,11790,11790,0
|
|
20231128,153700,2735422270,11790,11790,11790,11790,0
|
|
20231128,153600,2735422270,11790,11790,11790,11790,0
|
|
20231128,153500,2735422270,11790,11790,11790,11790,0
|
|
20231128,153400,2735422270,11790,11790,11790,11790,0
|
|
20231128,153300,2735422270,11790,11790,11790,11790,0
|
|
20231128,153200,2735422270,11790,11790,11790,11790,0
|
|
20231128,153100,2735422270,11790,11790,11790,11790,0
|
|
20231128,153000,2735422270,11790,11790,11790,11790,9614
|
|
20231128,152900,2622073210,11790,11790,11790,11790,0
|
|
20231128,152800,2622073210,11790,11790,11790,11790,0
|
|
20231128,152700,2622073210,11790,11790,11790,11790,0
|
|
20231128,152600,2622073210,11790,11790,11790,11790,0
|
|
20231128,152500,2622073210,11790,11790,11790,11790,0
|
|
20231128,152400,2622073210,11790,11790,11790,11790,0
|
|
20231128,152300,2622073210,11790,11790,11790,11790,0
|
|
20231128,152200,2622073210,11790,11790,11790,11790,0
|
|
20231128,152100,2622073210,11790,11790,11790,11790,0
|
|
20231128,152000,2622073210,11790,11790,11790,11790,0
|
|
20231128,151900,2622073210,11790,11790,11790,11780,1878
|
|
20231128,151800,2599932750,11780,11780,11790,11780,1004
|
|
20231128,151700,2588097670,11780,11780,11790,11780,1078
|
|
20231128,151600,2575389210,11790,11790,11790,11780,1675
|
|
20231128,151500,2555646680,11780,11780,11790,11780,798
|
|
20231128,151400,2546240780,11780,11790,11790,11780,489
|
|
20231128,151300,2540475800,11780,11780,11790,11780,507
|
|
20231128,151200,2534502490,11790,11780,11790,11770,1048
|
|
20231128,151100,2522157000,11780,11770,11790,11770,531
|
|
20231128,151000,2515898660,11770,11770,11790,11770,605
|
|
20231128,150900,2508766130,11780,11780,11790,11770,394
|
|
20231128,150800,2504121570,11780,11790,11790,11770,1691
|
|
20231128,150700,2484197900,11780,11780,11790,11770,890
|
|
20231128,150600,2473713790,11780,11780,11780,11770,540
|
|
20231128,150500,2467353280,11770,11770,11780,11770,577
|
|
20231128,150400,2460557750,11770,11770,11780,11760,650
|
|
20231128,150300,2452905400,11770,11780,11780,11770,341
|
|
20231128,150200,2448888620,11770,11780,11780,11760,423
|
|
20231128,150100,2443907570,11760,11780,11780,11760,401
|
|
20231128,150000,2439184410,11760,11770,11780,11760,559
|
|
20231128,145900,2432603930,11760,11780,11780,11760,341
|
|
20231128,145800,2428588890,11780,11760,11780,11760,791
|
|
20231128,145700,2419276150,11770,11770,11770,11760,535
|
|
20231128,145600,2412979340,11760,11760,11770,11750,1258
|
|
20231128,145500,2398183290,11760,11770,11770,11750,1525
|
|
20231128,145400,2380246020,11770,11760,11770,11760,393
|
|
20231128,145300,2375620740,11770,11770,11770,11760,849
|
|
20231128,145200,2365630760,11760,11760,11770,11760,225
|
|
20231128,145100,2362983150,11750,11750,11760,11750,206
|
|
20231128,145000,2360561810,11750,11760,11760,11750,402
|
|
20231128,144900,2355834600,11760,11750,11760,11750,152
|
|
20231128,144800,2354047570,11750,11750,11760,11750,350
|
|
20231128,144700,2349932000,11750,11750,11760,11750,219
|
|
20231128,144600,2347356770,11750,11760,11760,11750,133
|
|
20231128,144500,2345794010,11750,11750,11760,11750,12
|
|
20231128,144400,2345653000,11750,11750,11750,11750,15
|
|
20231128,144300,2345476750,11750,11750,11760,11750,387
|
|
20231128,144200,2340927780,11750,11740,11750,11740,316
|
|
20231128,144100,2337214870,11740,11750,11750,11740,369
|
|
20231128,144000,2332882770,11740,11740,11750,11740,66
|
|
20231128,143900,2332107470,11740,11740,11750,11740,171
|
|
20231128,143800,2330099830,11740,11740,11740,11740,14
|
|
20231128,143700,2329935470,11740,11750,11750,11740,1955
|
|
20231128,143600,2306964410,11750,11740,11750,11740,978
|
|
20231128,143500,2295475120,11750,11750,11750,11740,844
|
|
20231128,143400,2285558130,11750,11740,11750,11740,1384
|
|
20231128,143300,2269296240,11740,11750,11750,11740,637
|
|
20231128,143200,2261816790,11750,11740,11750,11740,772
|
|
20231128,143100,2252751480,11750,11750,11750,11740,1989
|
|
20231128,143000,2229387980,11750,11740,11750,11740,1454
|
|
20231128,142900,2212316860,11740,11750,11750,11740,2261
|
|
20231128,142800,2185753500,11750,11760,11770,11750,1090
|
|
20231128,142700,2172939300,11760,11760,11770,11760,739
|
|
20231128,142600,2164248100,11760,11760,11770,11760,388
|
|
20231128,142500,2159685100,11760,11760,11770,11760,317
|
|
20231128,142400,2155957160,11760,11750,11770,11750,135
|
|
20231128,142300,2154369020,11750,11750,11760,11750,234
|
|
20231128,142200,2151618490,11750,11750,11760,11750,149
|
|
20231128,142100,2149866400,11750,11750,11760,11750,469
|
|
20231128,142000,2144351070,11750,11750,11760,11750,40
|
|
20231128,141900,2143880950,11750,11750,11760,11750,114
|
|
20231128,141800,2142540620,11750,11760,11760,11750,73
|
|
20231128,141700,2141682370,11760,11750,11760,11750,197
|
|
20231128,141600,2139366310,11760,11750,11760,11750,211
|
|
20231128,141500,2136887050,11750,11770,11780,11750,1415
|
|
20231128,141400,2120235330,11770,11770,11780,11770,389
|
|
20231128,141300,2115656230,11770,11770,11770,11770,25
|
|
20231128,141200,2115361980,11770,11770,11780,11770,21
|
|
20231128,141100,2115114750,11780,11760,11780,11760,565
|
|
20231128,141000,2108464700,11760,11760,11760,11760,1010
|
|
20231128,140900,2096587100,11760,11760,11770,11760,563
|
|
20231128,140800,2089964730,11770,11760,11780,11760,377
|
|
20231128,140700,2085528830,11760,11770,11780,11760,1465
|
|
20231128,140600,2068286740,11770,11770,11780,11770,481
|
|
20231128,140500,2062625160,11770,11780,11780,11770,64
|
|
20231128,140400,2061871400,11770,11770,11780,11770,15
|
|
20231128,140300,2061694840,11770,11770,11780,11770,76
|
|
20231128,140200,2060799820,11770,11770,11770,11770,14
|
|
20231128,140100,2060635040,11770,11770,11780,11770,493
|
|
20231128,140000,2054828130,11780,11770,11780,11770,1382
|
|
20231128,135900,2038548280,11770,11770,11780,11770,1038
|
|
20231128,135800,2026331000,11770,11770,11780,11770,483
|
|
20231128,135700,2020645620,11770,11770,11780,11770,92
|
|
20231128,135600,2019561980,11770,11770,11780,11770,1536
|
|
20231128,135500,2001481070,11770,11780,11780,11770,433
|
|
20231128,135400,1996381050,11770,11770,11770,11770,114
|
|
20231128,135300,1995039270,11770,11780,11780,11770,1230
|
|
20231128,135200,1980560020,11770,11780,11780,11770,166
|
|
20231128,135100,1978605720,11780,11770,11780,11770,234
|
|
20231128,135000,1975850360,11770,11780,11780,11770,193
|
|
20231128,134900,1973577060,11770,11780,11780,11770,166
|
|
20231128,134800,1971621690,11770,11770,11780,11770,217
|
|
20231128,134700,1969065840,11780,11770,11780,11770,258
|
|
20231128,134600,1966026810,11770,11770,11780,11770,335
|
|
20231128,134500,1962082420,11780,11770,11780,11770,302
|
|
20231128,134400,1958525710,11770,11770,11780,11770,273
|
|
20231128,134300,1955310480,11770,11780,11780,11770,193
|
|
20231128,134200,1953037110,11780,11780,11780,11770,261
|
|
20231128,134100,1949962680,11780,11780,11780,11770,685
|
|
20231128,134000,1941897240,11770,11780,11780,11770,336
|
|
20231128,133900,1937939170,11780,11780,11780,11770,599
|
|
20231128,133800,1930885450,11780,11780,11780,11770,140
|
|
20231128,133700,1929236270,11780,11780,11780,11770,273
|
|
20231128,133600,1926020830,11780,11770,11780,11770,467
|
|
20231128,133500,1920521630,11780,11780,11780,11770,454
|
|
20231128,133400,1915175110,11780,11770,11780,11770,435
|
|
20231128,133300,1910051510,11780,11770,11780,11770,403
|
|
20231128,133200,1905305990,11780,11770,11780,11770,287
|
|
20231128,133100,1901925260,11780,11780,11780,11770,423
|
|
20231128,133000,1896942480,11780,11770,11780,11770,224
|
|
20231128,132900,1894304400,11780,11770,11780,11770,860
|
|
20231128,132800,1884173620,11780,11770,11780,11770,566
|
|
20231128,132700,1877509940,11780,11770,11780,11770,601
|
|
20231128,132600,1870433160,11780,11770,11780,11770,2434
|
|
20231128,132500,1841780670,11770,11770,11770,11760,359
|
|
20231128,132400,1837555340,11770,11770,11770,11760,505
|
|
20231128,132300,1831611510,11770,11770,11770,11770,505
|
|
20231128,132200,1825667660,11770,11770,11770,11760,1329
|
|
20231128,132100,1810025600,11760,11770,11770,11760,331
|
|
20231128,132000,1806129750,11760,11750,11760,11750,12765
|
|
20231128,131900,1656104230,11750,11750,11750,11740,210
|
|
20231128,131800,1653636740,11750,11750,11750,11740,99
|
|
20231128,131700,1652473500,11750,11750,11750,11740,153
|
|
20231128,131600,1650675780,11750,11750,11750,11750,197
|
|
20231128,131500,1648361030,11750,11740,11750,11740,250
|
|
20231128,131400,1645424630,11740,11750,11750,11740,186
|
|
20231128,131300,1643239150,11750,11750,11750,11740,158
|
|
20231128,131200,1641382680,11750,11740,11750,11730,255
|
|
20231128,131100,1638387950,11740,11740,11750,11740,370
|
|
20231128,131000,1634043300,11740,11740,11750,11730,902
|
|
20231128,130900,1623454150,11750,11750,11750,11740,191
|
|
20231128,130800,1621209940,11750,11750,11750,11750,151
|
|
20231128,130700,1619435690,11750,11740,11750,11740,224
|
|
20231128,130600,1616804350,11750,11740,11750,11740,95
|
|
20231128,130500,1615688300,11730,11730,11740,11730,154
|
|
20231128,130400,1613880410,11740,11740,11740,11740,10
|
|
20231128,130300,1613763010,11740,11740,11740,11740,358
|
|
20231128,130200,1609560090,11740,11740,11750,11740,2635
|
|
20231128,130100,1578623860,11750,11750,11750,11740,159
|
|
20231128,130000,1576755920,11740,11750,11750,11740,553
|
|
20231128,125900,1570261140,11750,11750,11750,11750,262
|
|
20231128,125800,1567182640,11750,11740,11750,11740,75
|
|
20231128,125700,1566301410,11750,11750,11750,11740,202
|
|
20231128,125600,1563928050,11750,11740,11750,11740,71
|
|
20231128,125500,1563093820,11750,11740,11750,11740,236
|
|
20231128,125400,1560321960,11740,11740,11740,11730,1185
|
|
20231128,125300,1546410160,11740,11740,11740,11730,515
|
|
20231128,125200,1540364080,11740,11740,11740,11730,1153
|
|
20231128,125100,1526827910,11740,11730,11740,11730,198
|
|
20231128,125000,1524503510,11740,11740,11740,11740,170
|
|
20231128,124900,1522507710,11740,11730,11740,11730,151
|
|
20231128,124800,1520735830,11730,11740,11740,11730,266
|
|
20231128,124700,1517614610,11740,11740,11740,11740,46
|
|
20231128,124600,1517074570,11740,11740,11740,11730,164
|
|
20231128,124500,1515149230,11740,11740,11740,11730,163
|
|
20231128,124400,1513235630,11730,11740,11740,11730,280
|
|
20231128,124300,1509949490,11730,11740,11740,11730,376
|
|
20231128,124200,1505535270,11740,11740,11740,11740,61
|
|
20231128,124100,1504819130,11740,11740,11740,11730,202
|
|
20231128,124000,1502447670,11740,11740,11740,11740,117
|
|
20231128,123900,1501074090,11740,11740,11740,11730,209
|
|
20231128,123800,1498620940,11740,11750,11750,11740,822
|
|
20231128,123700,1488968000,11750,11750,11750,11750,57
|
|
20231128,123600,1488298250,11740,11750,11750,11740,250
|
|
20231128,123500,1485361770,11750,11740,11750,11740,1303
|
|
20231128,123400,1470063830,11740,11730,11740,11730,406
|
|
20231128,123300,1465297910,11730,11740,11740,11730,216
|
|
20231128,123200,1462763070,11740,11730,11740,11730,154
|
|
20231128,123100,1460955230,11740,11740,11740,11730,205
|
|
20231128,123000,1458548730,11740,11740,11740,11740,142
|
|
20231128,122900,1456881650,11740,11740,11740,11730,382
|
|
20231128,122800,1452399490,11740,11740,11740,11740,716
|
|
20231128,122700,1443993650,11730,11730,11730,11730,2
|
|
20231128,122600,1443970190,11740,11740,11740,11740,173
|
|
20231128,122500,1441939170,11740,11740,11740,11740,111
|
|
20231128,122400,1440636030,11730,11740,11750,11730,519
|
|
20231128,122300,1434543150,11730,11740,11740,11730,728
|
|
20231128,122200,1425996830,11740,11750,11750,11740,165
|
|
20231128,122100,1424058200,11750,11740,11750,11740,95
|
|
20231128,122000,1422942450,11740,11730,11740,11730,367
|
|
20231128,121900,1418636920,11740,11740,11740,11740,1711
|
|
20231128,121800,1398549780,11740,11740,11750,11730,685
|
|
20231128,121700,1390510660,11740,11740,11740,11740,163
|
|
20231128,121600,1388597040,11740,11740,11740,11740,260
|
|
20231128,121500,1385544640,11740,11740,11740,11730,261
|
|
20231128,121400,1382480520,11740,11740,11740,11740,314
|
|
20231128,121300,1378794160,11740,11740,11740,11740,952
|
|
20231128,121200,1367617680,11740,11740,11740,11740,105
|
|
20231128,121100,1366384980,11740,11740,11750,11740,357
|
|
20231128,121000,1362193330,11750,11750,11750,11740,29
|
|
20231128,120900,1361852600,11750,11750,11750,11750,0
|
|
20231128,120800,1361852600,11750,11740,11750,11740,410
|
|
20231128,120700,1357038740,11740,11740,11740,11740,0
|
|
20231128,120600,1357038740,11740,11740,11740,11740,1
|
|
20231128,120500,1357027000,11740,11740,11750,11740,451
|
|
20231128,120400,1351731800,11740,11740,11740,11740,0
|
|
20231128,120300,1351731800,11740,11740,11740,11740,102
|
|
20231128,120200,1350534320,11740,11750,11750,11740,52
|
|
20231128,120100,1349923380,11750,11740,11750,11740,562
|
|
20231128,120000,1343324990,11740,11750,11750,11740,7
|
|
20231128,115900,1343242760,11750,11750,11750,11750,116
|
|
20231128,115800,1341879760,11750,11740,11750,11740,453
|
|
20231128,115700,1336561080,11740,11740,11750,11740,1083
|
|
20231128,115600,1323846610,11750,11750,11750,11740,408
|
|
20231128,115500,1319054630,11750,11750,11750,11750,1153
|
|
20231128,115400,1305506880,11750,11740,11750,11740,26
|
|
20231128,115300,1305201490,11750,11750,11750,11750,7
|
|
20231128,115200,1305119240,11740,11750,11750,11740,135
|
|
20231128,115100,1303533260,11740,11740,11740,11740,2
|
|
20231128,115000,1303509780,11750,11750,11750,11750,1
|
|
20231128,114900,1303498030,11740,11750,11750,11740,49
|
|
20231128,114800,1302922300,11740,11740,11740,11740,10
|
|
20231128,114700,1302804900,11750,11750,11750,11750,1
|
|
20231128,114600,1302793150,11740,11750,11750,11740,48
|
|
20231128,114500,1302229170,11740,11740,11740,11740,121
|
|
20231128,114400,1300808630,11730,11730,11730,11730,2
|
|
20231128,114300,1300785170,11740,11750,11750,11740,1065
|
|
20231128,114200,1288282020,11750,11750,11750,11740,621
|
|
20231128,114100,1280990290,11750,11740,11750,11740,53
|
|
20231128,114000,1280367550,11740,11740,11740,11740,106
|
|
20231128,113900,1279123110,11740,11750,11750,11740,175
|
|
20231128,113800,1277067370,11750,11750,11750,11740,214
|
|
20231128,113700,1274553870,11740,11740,11740,11740,6
|
|
20231128,113600,1274483430,11740,11740,11750,11740,158
|
|
20231128,113500,1272628020,11750,11740,11750,11740,12
|
|
20231128,113400,1272487040,11740,11740,11740,11740,1
|
|
20231128,113300,1272475300,11740,11750,11750,11740,58
|
|
20231128,113200,1271793900,11750,11750,11750,11740,111
|
|
20231128,113100,1270489770,11750,11750,11750,11750,72
|
|
20231128,113000,1269643770,11750,11740,11750,11740,3
|
|
20231128,112900,1269608540,11750,11740,11750,11740,367
|
|
20231128,112800,1265299510,11740,11740,11740,11740,124
|
|
20231128,112700,1263843750,11740,11750,11750,11740,399
|
|
20231128,112600,1259159480,11740,11740,11750,11740,229
|
|
20231128,112500,1256470560,11740,11740,11740,11740,30
|
|
20231128,112400,1256118360,11740,11740,11740,11740,72
|
|
20231128,112300,1255273080,11740,11730,11740,11730,106
|
|
20231128,112200,1254028720,11740,11740,11740,11730,854
|
|
20231128,112100,1244011260,11740,11740,11740,11740,835
|
|
20231128,112000,1234208360,11750,11750,11750,11740,449
|
|
20231128,111900,1228932630,11740,11750,11750,11740,113
|
|
20231128,111800,1227604990,11740,11740,11740,11740,1
|
|
20231128,111700,1227593250,11750,11750,11750,11740,2127
|
|
20231128,111600,1202604080,11760,11750,11760,11750,252
|
|
20231128,111500,1199642600,11750,11750,11750,11750,48
|
|
20231128,111400,1199078600,11750,11750,11760,11750,144
|
|
20231128,111300,1197386230,11750,11740,11750,11740,1017
|
|
20231128,111200,1185441500,11740,11750,11750,11740,4
|
|
20231128,111100,1185394510,11750,11750,11760,11740,1181
|
|
20231128,111000,1171513920,11750,11740,11750,11740,176
|
|
20231128,110900,1169445940,11740,11750,11750,11740,92
|
|
20231128,110800,1168365340,11740,11740,11740,11740,205
|
|
20231128,110700,1165958640,11740,11740,11740,11740,2134
|
|
20231128,110600,1140905480,11730,11730,11740,11730,2293
|
|
20231128,110500,1114002340,11730,11730,11730,11730,366
|
|
20231128,110400,1109709160,11720,11730,11730,11720,745
|
|
20231128,110300,1100975830,11730,11730,11730,11720,352
|
|
20231128,110200,1096847370,11720,11720,11720,11720,1
|
|
20231128,110100,1096835650,11720,11730,11730,11720,3
|
|
20231128,110000,1096800480,11730,11730,11730,11730,84
|
|
20231128,105900,1095815160,11720,11720,11720,11720,42
|
|
20231128,105800,1095322920,11720,11720,11720,11720,421
|
|
20231128,105700,1090388800,11720,11710,11720,11710,166
|
|
20231128,105600,1088444240,11710,11710,11710,11710,300
|
|
20231128,105500,1084931240,11710,11720,11720,11710,124
|
|
20231128,105400,1083478960,11710,11720,11720,11710,215
|
|
20231128,105300,1080960820,11710,11720,11720,11710,57
|
|
20231128,105200,1080293340,11720,11710,11720,11710,14
|
|
20231128,105100,1080129280,11720,11720,11720,11720,344
|
|
20231128,105000,1076097600,11720,11710,11720,11710,125
|
|
20231128,104900,1074633840,11710,11710,11710,11700,149
|
|
20231128,104800,1072889070,11710,11710,11710,11710,316
|
|
20231128,104700,1069188710,11710,11710,11720,11700,417
|
|
20231128,104600,1064306240,11710,11710,11710,11710,300
|
|
20231128,104500,1060793240,11710,11710,11710,11710,146
|
|
20231128,104400,1059083580,11710,11710,11720,11710,172
|
|
20231128,104300,1057069000,11710,11710,11720,11710,152
|
|
20231128,104200,1055288880,11700,11720,11720,11700,799
|
|
20231128,104100,1045932960,11710,11710,11720,11710,380
|
|
20231128,104000,1041482700,11710,11710,11710,11710,43
|
|
20231128,103900,1040979170,11710,11700,11710,11700,3251
|
|
20231128,103800,1002911000,11700,11700,11710,11700,426
|
|
20231128,103700,997926240,11700,11700,11710,11700,147
|
|
20231128,103600,996206330,11700,11690,11700,11690,130
|
|
20231128,103500,994685460,11690,11700,11700,11690,18
|
|
20231128,103400,994474880,11700,11700,11710,11700,115
|
|
20231128,103300,993129250,11690,11700,11700,11690,399
|
|
20231128,103200,988461000,11700,11700,11700,11690,820
|
|
20231128,103100,978869670,11710,11680,11710,11680,739
|
|
20231128,103000,970226070,11680,11680,11680,11670,1506
|
|
20231128,102900,952636010,11680,11680,11680,11670,120
|
|
20231128,102800,951234710,11670,11680,11680,11670,155
|
|
20231128,102700,949424340,11680,11670,11680,11670,177
|
|
20231128,102600,947358710,11670,11690,11690,11670,775
|
|
20231128,102500,938308810,11690,11690,11710,11690,116
|
|
20231128,102400,936951850,11690,11680,11700,11680,256
|
|
20231128,102300,933958340,11680,11690,11690,11670,912
|
|
20231128,102200,923305790,11700,11700,11700,11700,18
|
|
20231128,102100,923095190,11700,11720,11720,11690,1857
|
|
20231128,102000,901357230,11720,11720,11730,11720,142
|
|
20231128,101900,899692880,11720,11730,11730,11720,613
|
|
20231128,101800,892503450,11740,11710,11740,11710,2218
|
|
20231128,101700,866507180,11720,11710,11720,11710,85
|
|
20231128,101600,865511820,11710,11720,11720,11710,87
|
|
20231128,101500,864492620,11720,11720,11720,11720,218
|
|
20231128,101400,861937660,11710,11720,11730,11710,502
|
|
20231128,101300,856057130,11730,11720,11730,11720,117
|
|
20231128,101200,854685220,11710,11740,11740,11710,674
|
|
20231128,101100,846784870,11730,11720,11730,11720,103
|
|
20231128,101000,845577690,11720,11730,11730,11720,901
|
|
20231128,100900,835017960,11730,11730,11730,11720,253
|
|
20231128,100800,832050390,11730,11730,11740,11730,468
|
|
20231128,100700,826560270,11730,11730,11730,11730,99
|
|
20231128,100600,825399000,11730,11730,11730,11730,360
|
|
20231128,100500,821176200,11740,11710,11740,11710,305
|
|
20231128,100400,817597510,11710,11720,11720,11710,258
|
|
20231128,100300,814573970,11720,11720,11720,11720,735
|
|
20231128,100200,805959770,11730,11720,11730,11720,371
|
|
20231128,100100,801611150,11730,11730,11730,11720,399
|
|
20231128,100000,796932370,11730,11740,11740,11730,312
|
|
20231128,095900,793272490,11730,11740,11740,11730,265
|
|
20231128,095800,790162410,11740,11750,11750,11740,523
|
|
20231128,095700,784020090,11760,11760,11760,11760,579
|
|
20231128,095600,777211050,11770,11770,11770,11760,324
|
|
20231128,095500,773399570,11760,11760,11760,11760,124
|
|
20231128,095400,771941330,11760,11760,11770,11760,112
|
|
20231128,095300,770624200,11760,11760,11770,11760,1866
|
|
20231128,095200,748678150,11750,11760,11760,11750,226
|
|
20231128,095100,746022070,11760,11760,11760,11760,352
|
|
20231128,095000,741882550,11750,11760,11760,11750,244
|
|
20231128,094900,739015000,11760,11760,11760,11760,74
|
|
20231128,094800,738144760,11770,11770,11770,11740,2271
|
|
20231128,094700,711441270,11770,11770,11770,11770,10
|
|
20231128,094600,711323570,11780,11750,11780,11700,4549
|
|
20231128,094500,657948790,11770,11770,11780,11770,234
|
|
20231128,094400,655194600,11770,11770,11770,11750,889
|
|
20231128,094300,644737460,11780,11780,11780,11770,714
|
|
20231128,094200,636330900,11780,11770,11780,11770,771
|
|
20231128,094100,627249580,11780,11750,11780,11750,1870
|
|
20231128,094000,605258340,11750,11760,11760,11750,448
|
|
20231128,093900,599994230,11760,11750,11760,11750,399
|
|
20231128,093800,595305520,11760,11760,11770,11750,340
|
|
20231128,093700,591307450,11770,11760,11770,11760,367
|
|
20231128,093600,586989180,11760,11770,11770,11760,326
|
|
20231128,093500,583153500,11770,11780,11780,11770,477
|
|
20231128,093400,577536250,11780,11770,11780,11770,1160
|
|
20231128,093300,563873030,11770,11770,11780,11770,1572
|
|
20231128,093200,545367950,11770,11770,11770,11760,266
|
|
20231128,093100,542237170,11770,11740,11770,11740,1227
|
|
20231128,093000,527810900,11750,11750,11750,11750,52
|
|
20231128,092900,527199900,11750,11750,11750,11740,440
|
|
20231128,092800,522031020,11740,11740,11750,11740,667
|
|
20231128,092700,514198800,11740,11750,11750,11740,579
|
|
20231128,092600,507400800,11750,11750,11760,11750,398
|
|
20231128,092500,502724100,11750,11750,11760,11750,147
|
|
20231128,092400,500996840,11750,11760,11760,11750,1399
|
|
20231128,092300,484556960,11760,11750,11760,11750,1483
|
|
20231128,092200,467129880,11760,11770,11770,11760,1974
|
|
20231128,092100,443913610,11760,11760,11770,11760,550
|
|
20231128,092000,437444550,11760,11770,11770,11760,2268
|
|
20231128,091900,410772490,11770,11760,11770,11750,744
|
|
20231128,091800,402024430,11760,11760,11760,11750,420
|
|
20231128,091700,397086290,11770,11760,11770,11750,881
|
|
20231128,091600,386724920,11770,11770,11770,11770,267
|
|
20231128,091500,383582330,11780,11780,11780,11760,553
|
|
20231128,091400,377072810,11780,11790,11790,11760,1456
|
|
20231128,091300,359928830,11790,11800,11800,11770,837
|
|
20231128,091200,350057930,11790,11780,11800,11780,5507
|
|
20231128,091100,285154640,11780,11780,11780,11770,1927
|
|
20231128,091000,262467820,11770,11780,11780,11770,989
|
|
20231128,090900,250822730,11780,11780,11780,11770,775
|
|
20231128,090800,241693250,11770,11770,11790,11760,1782
|
|
20231128,090700,220711750,11770,11770,11780,11760,2278
|
|
20231128,090600,193898550,11750,11760,11770,11750,1440
|
|
20231128,090500,176968200,11760,11760,11760,11750,1592
|
|
20231128,090400,158249630,11750,11740,11760,11740,1484
|
|
20231128,090300,140815240,11740,11740,11740,11730,795
|
|
20231128,090200,131484330,11740,11740,11740,11660,5855
|
|
20231128,090100,62849800,11730,11750,11760,11720,1907
|
|
20231128,090000,40459720,11750,11710,11760,11700,3453
|