701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203800,857640440,6780,6780,6780,6780,2808
|
|
20231129,203700,857640440,6780,6780,6780,6780,0
|
|
20231129,203600,857640440,6780,6780,6780,6780,0
|
|
20231129,203500,857640440,6780,6780,6780,6780,0
|
|
20231129,203400,857640440,6780,6780,6780,6780,0
|
|
20231129,203300,857640440,6780,6780,6780,6780,0
|
|
20231129,203200,857640440,6780,6780,6780,6780,0
|
|
20231129,203100,857640440,6780,6780,6780,6780,0
|
|
20231129,203000,857640440,6780,6780,6780,6780,0
|
|
20231129,202900,857640440,6780,6780,6780,6780,0
|
|
20231129,202800,857640440,6780,6780,6780,6780,0
|
|
20231129,202700,857640440,6780,6780,6780,6780,0
|
|
20231129,202600,857640440,6780,6780,6780,6780,0
|
|
20231129,202500,857640440,6780,6780,6780,6780,0
|
|
20231129,202400,857640440,6780,6780,6780,6780,0
|
|
20231129,202300,857640440,6780,6780,6780,6780,0
|
|
20231129,202200,857640440,6780,6780,6780,6780,0
|
|
20231129,202100,857640440,6780,6780,6780,6780,0
|
|
20231129,202000,857640440,6780,6780,6780,6780,0
|
|
20231129,201900,857640440,6780,6780,6780,6780,0
|
|
20231129,201800,857640440,6780,6780,6780,6780,0
|
|
20231129,201700,857640440,6780,6780,6780,6780,0
|
|
20231129,201600,857640440,6780,6780,6780,6780,0
|
|
20231129,201500,857640440,6780,6780,6780,6780,0
|
|
20231129,201400,857640440,6780,6780,6780,6780,0
|
|
20231129,201300,857640440,6780,6780,6780,6780,0
|
|
20231129,201200,857640440,6780,6780,6780,6780,0
|
|
20231129,201100,857640440,6780,6780,6780,6780,0
|
|
20231129,201000,857640440,6780,6780,6780,6780,0
|
|
20231129,200900,857640440,6780,6780,6780,6780,0
|
|
20231129,200800,857640440,6780,6780,6780,6780,2808
|
|
20231129,200700,857640440,6780,6780,6780,6780,0
|
|
20231129,200600,857640440,6780,6780,6780,6780,0
|
|
20231129,200500,857640440,6780,6780,6780,6780,0
|
|
20231129,200400,857640440,6780,6780,6780,6780,0
|
|
20231129,200300,857640440,6780,6780,6780,6780,0
|
|
20231129,200200,857640440,6780,6780,6780,6780,0
|
|
20231129,200100,857640440,6780,6780,6780,6780,0
|
|
20231129,200000,857640440,6780,6780,6780,6780,0
|
|
20231129,195900,857640440,6780,6780,6780,6780,0
|
|
20231129,195800,857640440,6780,6780,6780,6780,0
|
|
20231129,195700,857640440,6780,6780,6780,6780,0
|
|
20231129,195600,857640440,6780,6780,6780,6780,0
|
|
20231129,195500,857640440,6780,6780,6780,6780,0
|
|
20231129,195400,857640440,6780,6780,6780,6780,0
|
|
20231129,195300,857640440,6780,6780,6780,6780,0
|
|
20231129,195200,857640440,6780,6780,6780,6780,0
|
|
20231129,195100,857640440,6780,6780,6780,6780,0
|
|
20231129,195000,857640440,6780,6780,6780,6780,0
|
|
20231129,194900,857640440,6780,6780,6780,6780,0
|
|
20231129,194800,857640440,6780,6780,6780,6780,0
|
|
20231129,194700,857640440,6780,6780,6780,6780,0
|
|
20231129,194600,857640440,6780,6780,6780,6780,0
|
|
20231129,194500,857640440,6780,6780,6780,6780,0
|
|
20231129,194400,857640440,6780,6780,6780,6780,0
|
|
20231129,194300,857640440,6780,6780,6780,6780,0
|
|
20231129,194200,857640440,6780,6780,6780,6780,0
|
|
20231129,194100,857640440,6780,6780,6780,6780,0
|
|
20231129,194000,857640440,6780,6780,6780,6780,0
|
|
20231129,193900,857640440,6780,6780,6780,6780,0
|
|
20231129,193800,857640440,6780,6780,6780,6780,2808
|
|
20231129,193700,857640440,6780,6780,6780,6780,0
|
|
20231129,193600,857640440,6780,6780,6780,6780,0
|
|
20231129,193500,857640440,6780,6780,6780,6780,0
|
|
20231129,193400,857640440,6780,6780,6780,6780,0
|
|
20231129,193300,857640440,6780,6780,6780,6780,0
|
|
20231129,193200,857640440,6780,6780,6780,6780,0
|
|
20231129,193100,857640440,6780,6780,6780,6780,0
|
|
20231129,193000,857640440,6780,6780,6780,6780,0
|
|
20231129,192900,857640440,6780,6780,6780,6780,0
|
|
20231129,192800,857640440,6780,6780,6780,6780,0
|
|
20231129,192700,857640440,6780,6780,6780,6780,0
|
|
20231129,192600,857640440,6780,6780,6780,6780,0
|
|
20231129,192500,857640440,6780,6780,6780,6780,0
|
|
20231129,192400,857640440,6780,6780,6780,6780,0
|
|
20231129,192300,857640440,6780,6780,6780,6780,0
|
|
20231129,192200,857640440,6780,6780,6780,6780,0
|
|
20231129,192100,857640440,6780,6780,6780,6780,0
|
|
20231129,192000,857640440,6780,6780,6780,6780,0
|
|
20231129,191900,857640440,6780,6780,6780,6780,0
|
|
20231129,191800,857640440,6780,6780,6780,6780,0
|
|
20231129,191700,857640440,6780,6780,6780,6780,0
|
|
20231129,191600,857640440,6780,6780,6780,6780,0
|
|
20231129,191500,857640440,6780,6780,6780,6780,0
|
|
20231129,191400,857640440,6780,6780,6780,6780,0
|
|
20231129,191300,857640440,6780,6780,6780,6780,0
|
|
20231129,191200,857640440,6780,6780,6780,6780,0
|
|
20231129,191100,857640440,6780,6780,6780,6780,0
|
|
20231129,191000,857640440,6780,6780,6780,6780,0
|
|
20231129,190900,857640440,6780,6780,6780,6780,0
|
|
20231129,190800,857640440,6780,6780,6780,6780,2808
|
|
20231129,190700,857640440,6780,6780,6780,6780,0
|
|
20231129,190600,857640440,6780,6780,6780,6780,0
|
|
20231129,190500,857640440,6780,6780,6780,6780,0
|
|
20231129,190400,857640440,6780,6780,6780,6780,0
|
|
20231129,190300,857640440,6780,6780,6780,6780,0
|
|
20231129,190200,857640440,6780,6780,6780,6780,0
|
|
20231129,190100,857640440,6780,6780,6780,6780,0
|
|
20231129,190000,857640440,6780,6780,6780,6780,0
|
|
20231129,185900,857640440,6780,6780,6780,6780,0
|
|
20231129,185800,857640440,6780,6780,6780,6780,0
|
|
20231129,185700,857640440,6780,6780,6780,6780,0
|
|
20231129,185600,857640440,6780,6780,6780,6780,0
|
|
20231129,185500,857640440,6780,6780,6780,6780,0
|
|
20231129,185400,857640440,6780,6780,6780,6780,0
|
|
20231129,185300,857640440,6780,6780,6780,6780,0
|
|
20231129,185200,857640440,6780,6780,6780,6780,0
|
|
20231129,185100,857640440,6780,6780,6780,6780,0
|
|
20231129,185000,857640440,6780,6780,6780,6780,0
|
|
20231129,184900,857640440,6780,6780,6780,6780,0
|
|
20231129,184800,857640440,6780,6780,6780,6780,0
|
|
20231129,184700,857640440,6780,6780,6780,6780,0
|
|
20231129,184600,857640440,6780,6780,6780,6780,0
|
|
20231129,184500,857640440,6780,6780,6780,6780,0
|
|
20231129,184400,857640440,6780,6780,6780,6780,0
|
|
20231129,184300,857640440,6780,6780,6780,6780,0
|
|
20231129,184200,857640440,6780,6780,6780,6780,0
|
|
20231129,184100,857640440,6780,6780,6780,6780,0
|
|
20231129,184000,857640440,6780,6780,6780,6780,0
|
|
20231129,183900,857640440,6780,6780,6780,6780,0
|
|
20231129,183800,857640440,6780,6780,6780,6780,2808
|
|
20231129,183700,857640440,6780,6780,6780,6780,0
|
|
20231129,183600,857640440,6780,6780,6780,6780,0
|
|
20231129,183500,857640440,6780,6780,6780,6780,0
|
|
20231129,183400,857640440,6780,6780,6780,6780,0
|
|
20231129,183300,857640440,6780,6780,6780,6780,0
|
|
20231129,183200,857640440,6780,6780,6780,6780,0
|
|
20231129,183100,857640440,6780,6780,6780,6780,0
|
|
20231129,183000,857640440,6780,6780,6780,6780,0
|
|
20231129,182900,857640440,6780,6780,6780,6780,0
|
|
20231129,182800,857640440,6780,6780,6780,6780,0
|
|
20231129,182700,857640440,6780,6780,6780,6780,0
|
|
20231129,182600,857640440,6780,6780,6780,6780,0
|
|
20231129,182500,857640440,6780,6780,6780,6780,0
|
|
20231129,182400,857640440,6780,6780,6780,6780,0
|
|
20231129,182300,857640440,6780,6780,6780,6780,0
|
|
20231129,182200,857640440,6780,6780,6780,6780,0
|
|
20231129,182100,857640440,6780,6780,6780,6780,0
|
|
20231129,182000,857640440,6780,6780,6780,6780,0
|
|
20231129,181900,857640440,6780,6780,6780,6780,0
|
|
20231129,181800,857640440,6780,6780,6780,6780,0
|
|
20231129,181700,857640440,6780,6780,6780,6780,0
|
|
20231129,181600,857640440,6780,6780,6780,6780,0
|
|
20231129,181500,857640440,6780,6780,6780,6780,0
|
|
20231129,181400,857640440,6780,6780,6780,6780,0
|
|
20231129,181300,857640440,6780,6780,6780,6780,0
|
|
20231129,181200,857640440,6780,6780,6780,6780,0
|
|
20231129,181100,857640440,6780,6780,6780,6780,0
|
|
20231129,181000,857640440,6780,6780,6780,6780,0
|
|
20231129,180900,857640440,6780,6780,6780,6780,0
|
|
20231129,180800,857640440,6780,6780,6780,6780,2808
|
|
20231129,180700,857640440,6780,6780,6780,6780,0
|
|
20231129,180600,857640440,6780,6780,6780,6780,0
|
|
20231129,180500,857640440,6780,6780,6780,6780,0
|
|
20231129,180400,857640440,6780,6780,6780,6780,0
|
|
20231129,180300,857640440,6780,6780,6780,6780,0
|
|
20231129,180200,857640440,6780,6780,6780,6780,0
|
|
20231129,180100,857640440,6780,6780,6780,6780,0
|
|
20231129,180000,857640440,6780,6780,6780,6780,0
|
|
20231129,175900,857640440,6780,6780,6780,6780,0
|
|
20231129,175800,857640440,6780,6780,6780,6780,0
|
|
20231129,175700,857640440,6780,6780,6780,6780,0
|
|
20231129,175600,857640440,6780,6780,6780,6780,0
|
|
20231129,175500,857640440,6780,6780,6780,6780,0
|
|
20231129,175400,857640440,6780,6780,6780,6780,0
|
|
20231129,175300,857640440,6780,6780,6780,6780,0
|
|
20231129,175200,857640440,6780,6780,6780,6780,0
|
|
20231129,175100,857640440,6780,6780,6780,6780,0
|
|
20231129,175000,857640440,6780,6780,6780,6780,0
|
|
20231129,174900,857640440,6780,6780,6780,6780,0
|
|
20231129,174800,857640440,6780,6780,6780,6780,0
|
|
20231129,174700,857640440,6780,6780,6780,6780,0
|
|
20231129,174600,857640440,6780,6780,6780,6780,0
|
|
20231129,174500,857640440,6780,6780,6780,6780,0
|
|
20231129,174400,857640440,6780,6780,6780,6780,0
|
|
20231129,174300,857640440,6780,6780,6780,6780,0
|
|
20231129,174200,857640440,6780,6780,6780,6780,0
|
|
20231129,174100,857640440,6780,6780,6780,6780,0
|
|
20231129,174000,857640440,6780,6780,6780,6780,0
|
|
20231129,173900,857640440,6780,6780,6780,6780,0
|
|
20231129,173800,857640440,6780,6780,6780,6780,2808
|
|
20231129,173700,857640440,6780,6780,6780,6780,0
|
|
20231129,173600,857640440,6780,6780,6780,6780,0
|
|
20231129,173500,857640440,6780,6780,6780,6780,0
|
|
20231129,173400,857640440,6780,6780,6780,6780,0
|
|
20231129,173300,857640440,6780,6780,6780,6780,0
|
|
20231129,173200,857640440,6780,6780,6780,6780,0
|
|
20231129,173100,857640440,6780,6780,6780,6780,0
|
|
20231129,173000,857640440,6780,6780,6780,6780,0
|
|
20231129,172900,857640440,6780,6780,6780,6780,0
|
|
20231129,172800,857640440,6780,6780,6780,6780,0
|
|
20231129,172700,857640440,6780,6780,6780,6780,0
|
|
20231129,172600,857640440,6780,6780,6780,6780,0
|
|
20231129,172500,857640440,6780,6780,6780,6780,0
|
|
20231129,172400,857640440,6780,6780,6780,6780,0
|
|
20231129,172300,857640440,6780,6780,6780,6780,0
|
|
20231129,172200,857640440,6780,6780,6780,6780,0
|
|
20231129,172100,857640440,6780,6780,6780,6780,0
|
|
20231129,172000,857640440,6780,6780,6780,6780,0
|
|
20231129,171900,857640440,6780,6780,6780,6780,0
|
|
20231129,171800,857640440,6780,6780,6780,6780,0
|
|
20231129,171700,857640440,6780,6780,6780,6780,0
|
|
20231129,171600,857640440,6780,6780,6780,6780,0
|
|
20231129,171500,857640440,6780,6780,6780,6780,0
|
|
20231129,171400,857640440,6780,6780,6780,6780,0
|
|
20231129,171300,857640440,6780,6780,6780,6780,0
|
|
20231129,171200,857640440,6780,6780,6780,6780,0
|
|
20231129,171100,857640440,6780,6780,6780,6780,0
|
|
20231129,171000,857640440,6780,6780,6780,6780,0
|
|
20231129,170900,857640440,6780,6780,6780,6780,0
|
|
20231129,170800,857640440,6780,6780,6780,6780,2808
|
|
20231129,170700,857640440,6780,6780,6780,6780,0
|
|
20231129,170600,857640440,6780,6780,6780,6780,0
|
|
20231129,170500,857640440,6780,6780,6780,6780,0
|
|
20231129,170400,857640440,6780,6780,6780,6780,0
|
|
20231129,170300,857640440,6780,6780,6780,6780,0
|
|
20231129,170200,857640440,6780,6780,6780,6780,0
|
|
20231129,170100,857640440,6780,6780,6780,6780,0
|
|
20231129,170000,857640440,6780,6780,6780,6780,0
|
|
20231129,165900,857640440,6780,6780,6780,6780,0
|
|
20231129,165800,857640440,6780,6780,6780,6780,0
|
|
20231129,165700,857640440,6780,6780,6780,6780,0
|
|
20231129,165600,857640440,6780,6780,6780,6780,0
|
|
20231129,165500,857640440,6780,6780,6780,6780,0
|
|
20231129,165400,857640440,6780,6780,6780,6780,0
|
|
20231129,165300,857640440,6780,6780,6780,6780,0
|
|
20231129,165200,857640440,6780,6780,6780,6780,0
|
|
20231129,165100,857640440,6780,6780,6780,6780,0
|
|
20231129,165000,857640440,6780,6780,6780,6780,0
|
|
20231129,164900,857640440,6780,6780,6780,6780,0
|
|
20231129,164800,857640440,6780,6780,6780,6780,0
|
|
20231129,164700,857640440,6780,6780,6780,6780,0
|
|
20231129,164600,857640440,6780,6780,6780,6780,0
|
|
20231129,164500,857640440,6780,6780,6780,6780,0
|
|
20231129,164400,857640440,6780,6780,6780,6780,0
|
|
20231129,164300,857640440,6780,6780,6780,6780,0
|
|
20231129,164200,857640440,6780,6780,6780,6780,0
|
|
20231129,164100,857640440,6780,6780,6780,6780,0
|
|
20231129,164000,857640440,6780,6780,6780,6780,0
|
|
20231129,163900,857640440,6780,6780,6780,6780,0
|
|
20231129,163800,857640440,6780,6780,6780,6780,2808
|
|
20231129,163700,857640440,6780,6780,6780,6780,0
|
|
20231129,163600,857640440,6780,6780,6780,6780,0
|
|
20231129,163500,857640440,6780,6780,6780,6780,0
|
|
20231129,163400,857640440,6780,6780,6780,6780,0
|
|
20231129,163300,857640440,6780,6780,6780,6780,0
|
|
20231129,163200,857640440,6780,6780,6780,6780,0
|
|
20231129,163100,857640440,6780,6780,6780,6780,0
|
|
20231129,163000,857640440,6780,6780,6780,6780,0
|
|
20231129,162900,857640440,6780,6780,6780,6780,0
|
|
20231129,162800,857640440,6780,6780,6780,6780,0
|
|
20231129,162700,857640440,6780,6780,6780,6780,0
|
|
20231129,162600,857640440,6780,6780,6780,6780,0
|
|
20231129,162500,857640440,6780,6780,6780,6780,0
|
|
20231129,162400,857640440,6780,6780,6780,6780,0
|
|
20231129,162300,857640440,6780,6780,6780,6780,0
|
|
20231129,162200,857640440,6780,6780,6780,6780,0
|
|
20231129,162100,857640440,6780,6780,6780,6780,0
|
|
20231129,162000,857640440,6780,6780,6780,6780,0
|
|
20231129,161900,857640440,6780,6780,6780,6780,0
|
|
20231129,161800,857640440,6780,6780,6780,6780,0
|
|
20231129,161700,857640440,6780,6780,6780,6780,0
|
|
20231129,161600,857640440,6780,6780,6780,6780,0
|
|
20231129,161500,857640440,6780,6780,6780,6780,0
|
|
20231129,161400,857640440,6780,6780,6780,6780,0
|
|
20231129,161300,857640440,6780,6780,6780,6780,0
|
|
20231129,161200,857640440,6780,6780,6780,6780,0
|
|
20231129,161100,857640440,6780,6780,6780,6780,0
|
|
20231129,161000,857640440,6780,6780,6780,6780,0
|
|
20231129,160900,857640440,6780,6780,6780,6780,0
|
|
20231129,160800,857640440,6780,6780,6780,6780,2808
|
|
20231129,160700,857640440,6780,6780,6780,6780,0
|
|
20231129,160600,857640440,6780,6780,6780,6780,0
|
|
20231129,160500,857640440,6780,6780,6780,6780,0
|
|
20231129,160400,857640440,6780,6780,6780,6780,0
|
|
20231129,160300,857640440,6780,6780,6780,6780,0
|
|
20231129,160200,857640440,6780,6780,6780,6780,0
|
|
20231129,160100,857640440,6780,6780,6780,6780,0
|
|
20231129,160000,857640440,6780,6780,6780,6780,0
|
|
20231129,155900,857640440,6780,6780,6780,6780,0
|
|
20231129,155800,857640440,6780,6780,6780,6780,0
|
|
20231129,155700,857640440,6780,6780,6780,6780,0
|
|
20231129,155600,857640440,6780,6780,6780,6780,0
|
|
20231129,155500,857640440,6780,6780,6780,6780,0
|
|
20231129,155400,857640440,6780,6780,6780,6780,0
|
|
20231129,155300,857640440,6780,6780,6780,6780,0
|
|
20231129,155200,857640440,6780,6780,6780,6780,0
|
|
20231129,155100,857640440,6780,6780,6780,6780,0
|
|
20231129,155000,857640440,6780,6780,6780,6780,0
|
|
20231129,154900,857640440,6780,6780,6780,6780,0
|
|
20231129,154800,857640440,6780,6780,6780,6780,0
|
|
20231129,154700,857640440,6780,6780,6780,6780,0
|
|
20231129,154600,857640440,6780,6780,6780,6780,0
|
|
20231129,154500,857640440,6780,6780,6780,6780,0
|
|
20231129,154400,857640440,6780,6780,6780,6780,0
|
|
20231129,154300,857640440,6780,6780,6780,6780,0
|
|
20231129,154200,857640440,6780,6780,6780,6780,0
|
|
20231129,154100,857640440,6780,6780,6780,6780,0
|
|
20231129,154000,857640440,6780,6780,6780,6780,0
|
|
20231129,153900,857640440,6780,6780,6780,6780,0
|
|
20231129,153800,857640440,6780,6780,6780,6780,2808
|
|
20231129,153700,857640440,6780,6780,6780,6780,0
|
|
20231129,153600,857640440,6780,6780,6780,6780,0
|
|
20231129,153500,857640440,6780,6780,6780,6780,0
|
|
20231129,153400,857640440,6780,6780,6780,6780,0
|
|
20231129,153300,857640440,6780,6780,6780,6780,0
|
|
20231129,153200,857640440,6780,6780,6780,6780,0
|
|
20231129,153100,857640440,6780,6780,6780,6780,0
|
|
20231129,153000,857640440,6780,6780,6780,6780,2808
|
|
20231129,152900,838602200,6770,6770,6770,6770,0
|
|
20231129,152800,838602200,6770,6770,6770,6770,0
|
|
20231129,152700,838602200,6770,6770,6770,6770,0
|
|
20231129,152600,838602200,6770,6770,6770,6770,0
|
|
20231129,152500,838602200,6770,6770,6770,6770,0
|
|
20231129,152400,838602200,6770,6770,6770,6770,0
|
|
20231129,152300,838602200,6770,6770,6770,6770,0
|
|
20231129,152200,838602200,6770,6770,6770,6770,0
|
|
20231129,152100,838602200,6770,6770,6770,6770,0
|
|
20231129,152000,838602200,6770,6770,6770,6770,0
|
|
20231129,151900,838602200,6770,6770,6770,6700,601
|
|
20231129,151800,834569250,6760,6750,6760,6750,110
|
|
20231129,151700,833825800,6760,6700,6760,6700,240
|
|
20231129,151600,832208700,6700,6690,6700,6690,254
|
|
20231129,151500,830508950,6740,6740,6740,6740,0
|
|
20231129,151400,830508950,6740,6740,6750,6740,501
|
|
20231129,151300,827128850,6690,6690,6690,6690,228
|
|
20231129,151200,825603530,6690,6690,6690,6690,0
|
|
20231129,151100,825603530,6690,6690,6690,6690,202
|
|
20231129,151000,824252150,6690,6740,6740,6680,120
|
|
20231129,150900,823448720,6760,6760,6760,6760,1
|
|
20231129,150800,823441960,6770,6770,6770,6770,43
|
|
20231129,150700,823150850,6770,6770,6770,6770,3
|
|
20231129,150600,823130540,6780,6780,6780,6780,0
|
|
20231129,150500,823130540,6780,6780,6780,6770,1000
|
|
20231129,150400,816350890,6780,6740,6780,6730,745
|
|
20231129,150300,811302040,6780,6730,6780,6730,386
|
|
20231129,150200,808691580,6780,6720,6780,6720,2000
|
|
20231129,150100,795178650,6740,6680,6740,6680,312
|
|
20231129,150000,793088690,6680,6650,6680,6650,152
|
|
20231129,145900,792076990,6650,6700,6700,6650,355
|
|
20231129,145800,789699940,6700,6650,6700,6620,725
|
|
20231129,145700,784898450,6640,6650,6650,6620,374
|
|
20231129,145600,782414610,6650,6650,6650,6650,316
|
|
20231129,145500,780313210,6620,6650,6650,6610,2760
|
|
20231129,145400,761991200,6660,6670,6670,6660,318
|
|
20231129,145300,759870760,6680,6680,6680,6680,0
|
|
20231129,145200,759870760,6680,6680,6680,6680,250
|
|
20231129,145100,758200760,6680,6680,6680,6680,0
|
|
20231129,145000,758200760,6680,6690,6700,6680,315
|
|
20231129,144900,756096010,6670,6670,6670,6670,22
|
|
20231129,144800,755949270,6660,6660,6660,6660,0
|
|
20231129,144700,755949270,6660,6670,6670,6650,699
|
|
20231129,144600,751291820,6700,6710,6710,6700,5727
|
|
20231129,144500,712914450,6730,6730,6730,6730,0
|
|
20231129,144400,712914450,6730,6730,6730,6730,0
|
|
20231129,144300,712914450,6730,6720,6730,6720,135
|
|
20231129,144200,712006980,6720,6720,6720,6720,28
|
|
20231129,144100,711818820,6720,6720,6720,6720,196
|
|
20231129,144000,710501700,6730,6730,6730,6730,217
|
|
20231129,143900,709041290,6740,6740,6740,6740,77
|
|
20231129,143800,708522310,6740,6740,6740,6730,43
|
|
20231129,143700,708232590,6740,6730,6740,6730,53
|
|
20231129,143600,707875880,6740,6740,6740,6740,0
|
|
20231129,143500,707875880,6740,6740,6740,6740,39
|
|
20231129,143400,707613020,6750,6750,6750,6750,0
|
|
20231129,143300,707613020,6750,6750,6750,6750,200
|
|
20231129,143200,706263020,6750,6720,6750,6720,169
|
|
20231129,143100,705126120,6730,6710,6730,6710,28
|
|
20231129,143000,704937920,6720,6700,6720,6700,271
|
|
20231129,142900,703117780,6670,6700,6700,6670,399
|
|
20231129,142800,700455760,6700,6700,6700,6700,197
|
|
20231129,142700,699135860,6700,6700,6700,6700,2
|
|
20231129,142600,699122460,6710,6700,6710,6700,304
|
|
20231129,142500,697084460,6700,6700,6700,6700,42
|
|
20231129,142400,696803060,6700,6700,6700,6700,86
|
|
20231129,142300,696226860,6710,6710,6710,6710,101
|
|
20231129,142200,695549150,6720,6720,6720,6720,1
|
|
20231129,142100,695542430,6700,6720,6720,6700,3069
|
|
20231129,142000,674961590,6730,6730,6730,6730,313
|
|
20231129,141900,672855100,6740,6750,6750,6730,504
|
|
20231129,141800,669463120,6730,6740,6740,6730,409
|
|
20231129,141700,666707530,6750,6750,6750,6750,10
|
|
20231129,141600,666640030,6780,6750,6780,6750,36
|
|
20231129,141500,666396920,6740,6740,6740,6740,53
|
|
20231129,141400,666039700,6750,6740,6750,6740,230
|
|
20231129,141300,664489490,6740,6740,6740,6740,37
|
|
20231129,141200,664240110,6750,6750,6750,6750,101
|
|
20231129,141100,663558360,6740,6740,6740,6740,214
|
|
20231129,141000,662116000,6740,6740,6740,6740,44
|
|
20231129,140900,661819440,6740,6740,6740,6740,0
|
|
20231129,140800,661819440,6740,6740,6740,6740,136
|
|
20231129,140700,660902800,6740,6740,6740,6740,62
|
|
20231129,140600,660484920,6740,6740,6740,6740,74
|
|
20231129,140500,659986160,6740,6750,6760,6740,1649
|
|
20231129,140400,648860010,6750,6760,6760,6750,42
|
|
20231129,140300,648576310,6760,6760,6760,6760,0
|
|
20231129,140200,648576310,6760,6760,6760,6760,200
|
|
20231129,140100,647224310,6770,6770,6770,6770,0
|
|
20231129,140000,647224310,6770,6770,6770,6770,1
|
|
20231129,135900,647217540,6760,6760,6760,6750,145
|
|
20231129,135800,646237770,6760,6760,6760,6760,0
|
|
20231129,135700,646237770,6760,6760,6760,6760,456
|
|
20231129,135600,643155210,6780,6780,6780,6780,1278
|
|
20231129,135500,634490370,6780,6760,6780,6760,257
|
|
20231129,135400,632751370,6740,6740,6740,6740,51
|
|
20231129,135300,632407630,6740,6750,6750,6740,304
|
|
20231129,135200,630358650,6760,6760,6760,6760,22
|
|
20231129,135100,630209930,6760,6780,6780,6760,566
|
|
20231129,135000,626381760,6780,6820,6820,6780,948
|
|
20231129,134900,619936500,6810,6760,6810,6760,1806
|
|
20231129,134800,607656530,6740,6740,6750,6740,70
|
|
20231129,134700,607184720,6740,6740,6740,6740,300
|
|
20231129,134600,605162720,6710,6690,6780,6690,241
|
|
20231129,134500,603541520,6650,6650,6650,6650,79
|
|
20231129,134400,603016170,6680,6700,6700,6680,11
|
|
20231129,134300,602942490,6700,6730,6730,6700,143
|
|
20231129,134200,601984330,6760,6730,6780,6730,1625
|
|
20231129,134100,590977100,6780,6780,6780,6780,506
|
|
20231129,134000,587546420,6780,6760,6780,6760,724
|
|
20231129,133900,582639720,6780,6760,6780,6720,534
|
|
20231129,133800,579024210,6770,6690,6770,6690,7000
|
|
20231129,133700,531707870,6690,6690,6690,6690,0
|
|
20231129,133600,531707870,6690,6680,6690,6680,433
|
|
20231129,133500,528813100,6690,6670,6690,6670,600
|
|
20231129,133400,524800340,6670,6670,6680,6670,265
|
|
20231129,133300,523032140,6640,6660,6660,6640,45
|
|
20231129,133200,522733160,6690,6690,6690,6690,0
|
|
20231129,133100,522733160,6690,6690,6690,6690,0
|
|
20231129,133000,522733160,6690,6690,6690,6690,0
|
|
20231129,132900,522733160,6690,6670,6690,6670,318
|
|
20231129,132800,520608930,6690,6660,6690,6660,944
|
|
20231129,132700,514303540,6680,6670,6680,6670,1010
|
|
20231129,132600,507559960,6660,6610,6660,6610,208
|
|
20231129,132500,506184030,6600,6590,6600,6590,269
|
|
20231129,132400,504409320,6610,6610,6610,6610,0
|
|
20231129,132300,504409320,6610,6580,6610,6580,404
|
|
20231129,132200,501747400,6580,6590,6590,6580,130
|
|
20231129,132100,500891610,6590,6590,6590,6590,12
|
|
20231129,132000,500812530,6590,6600,6600,6590,1049
|
|
20231129,131900,493896100,6610,6610,6610,6610,0
|
|
20231129,131800,493896100,6610,6610,6610,6610,6
|
|
20231129,131700,493856440,6600,6600,6600,6600,63
|
|
20231129,131600,493440640,6630,6630,6630,6630,0
|
|
20231129,131500,493440640,6630,6630,6630,6630,0
|
|
20231129,131400,493440640,6630,6630,6630,6630,0
|
|
20231129,131300,493440640,6630,6630,6630,6630,0
|
|
20231129,131200,493440640,6630,6630,6630,6630,19
|
|
20231129,131100,493314670,6650,6640,6650,6640,3
|
|
20231129,131000,493294740,6640,6650,6650,6640,13
|
|
20231129,130900,493208410,6660,6630,6660,6630,264
|
|
20231129,130800,491451890,6630,6630,6630,6630,1
|
|
20231129,130700,491445260,6640,6620,6640,6620,609
|
|
20231129,130600,487404720,6600,6600,6600,6600,1450
|
|
20231129,130500,477834720,6600,6610,6610,6600,520
|
|
20231129,130400,474400420,6640,6640,6640,6640,0
|
|
20231129,130300,474400420,6640,6640,6640,6640,10
|
|
20231129,130200,474334020,6610,6610,6610,6610,137
|
|
20231129,130100,473428450,6610,6600,6610,6600,160
|
|
20231129,130000,472370900,6600,6600,6600,6600,0
|
|
20231129,125900,472370900,6600,6600,6600,6600,32
|
|
20231129,125800,472159700,6610,6610,6610,6610,0
|
|
20231129,125700,472159700,6610,6600,6610,6600,135
|
|
20231129,125600,471268600,6600,6610,6610,6600,119
|
|
20231129,125500,470482040,6610,6630,6630,6610,2288
|
|
20231129,125400,455353100,6650,6650,6650,6650,0
|
|
20231129,125300,455353100,6650,6650,6650,6650,0
|
|
20231129,125200,455353100,6650,6630,6650,6630,114
|
|
20231129,125100,454596580,6620,6620,6620,6620,91
|
|
20231129,125000,453994160,6620,6620,6620,6620,0
|
|
20231129,124900,453994160,6620,6620,6620,6620,108
|
|
20231129,124800,453279200,6620,6610,6620,6610,957
|
|
20231129,124700,446948460,6610,6610,6610,6610,0
|
|
20231129,124600,446948460,6610,6610,6610,6610,407
|
|
20231129,124500,444258190,6610,6610,6610,6610,50
|
|
20231129,124400,443927690,6610,6610,6610,6610,103
|
|
20231129,124300,443246860,6610,6610,6610,6610,22
|
|
20231129,124200,443101440,6620,6620,6620,6620,0
|
|
20231129,124100,443101440,6620,6620,6620,6610,82
|
|
20231129,124000,442559170,6620,6620,6620,6620,103
|
|
20231129,123900,441877310,6610,6610,6610,6610,83
|
|
20231129,123800,441328680,6610,6620,6620,6610,64
|
|
20231129,123700,440905340,6610,6610,6610,6610,0
|
|
20231129,123600,440905340,6610,6620,6620,6610,67
|
|
20231129,123500,440462050,6640,6650,6700,6640,200
|
|
20231129,123400,439130400,6610,6610,6650,6610,1215
|
|
20231129,123300,431095520,6610,6620,6620,6610,220
|
|
20231129,123200,429639810,6620,6620,6620,6620,363
|
|
20231129,123100,427236750,6620,6610,6620,6610,205
|
|
20231129,123000,425880330,6610,6610,6610,6610,48
|
|
20231129,122900,425563050,6620,6620,6620,6620,15
|
|
20231129,122800,425463750,6620,6620,6620,6620,9
|
|
20231129,122700,425404170,6620,6620,6620,6620,631
|
|
20231129,122600,421226950,6620,6620,6620,6620,166
|
|
20231129,122500,420128030,6640,6640,6640,6640,2
|
|
20231129,122400,420114750,6620,6620,6620,6620,37
|
|
20231129,122300,419869810,6610,6610,6610,6610,138
|
|
20231129,122200,418957630,6610,6610,6610,6610,142
|
|
20231129,122100,418019010,6610,6610,6610,6610,0
|
|
20231129,122000,418019010,6610,6600,6610,6600,236
|
|
20231129,121900,416459480,6600,6600,6600,6600,814
|
|
20231129,121800,411087080,6600,6600,6600,6600,69
|
|
20231129,121700,410631680,6600,6610,6610,6600,41
|
|
20231129,121600,410361070,6610,6610,6610,6610,0
|
|
20231129,121500,410361070,6610,6610,6610,6610,101
|
|
20231129,121400,409693460,6610,6610,6610,6610,44
|
|
20231129,121300,409402620,6610,6610,6610,6610,139
|
|
20231129,121200,408483830,6610,6610,6620,6610,91
|
|
20231129,121100,407882000,6620,6620,6620,6620,80
|
|
20231129,121000,407352400,6620,6620,6620,6620,188
|
|
20231129,120900,406107840,6620,6610,6620,6610,117
|
|
20231129,120800,405333970,6610,6610,6610,6610,69
|
|
20231129,120700,404877880,6610,6610,6610,6610,22
|
|
20231129,120600,404732460,6640,6620,6640,6620,52
|
|
20231129,120500,404388180,6620,6640,6640,6620,118
|
|
20231129,120400,403606020,6620,6620,6620,6620,22
|
|
20231129,120300,403460380,6650,6620,6650,6620,239
|
|
20231129,120200,401875510,6630,6630,6630,6630,45
|
|
20231129,120100,401577160,6640,6640,6640,6640,0
|
|
20231129,120000,401577160,6640,6650,6650,6640,81
|
|
20231129,115900,401038520,6660,6660,6660,6660,0
|
|
20231129,115800,401038520,6660,6660,6660,6660,0
|
|
20231129,115700,401038520,6660,6660,6660,6660,1
|
|
20231129,115600,401031860,6670,6670,6670,6670,0
|
|
20231129,115500,401031860,6670,6670,6670,6670,0
|
|
20231129,115400,401031860,6670,6610,6670,6610,321
|
|
20231129,115300,398903750,6610,6610,6610,6610,292
|
|
20231129,115200,396973630,6610,6610,6610,6610,69
|
|
20231129,115100,396517540,6610,6610,6610,6610,61
|
|
20231129,115000,396114330,6620,6620,6620,6620,95
|
|
20231129,114900,395485430,6620,6620,6620,6620,0
|
|
20231129,114800,395485430,6620,6620,6620,6620,79
|
|
20231129,114700,394962450,6620,6620,6620,6620,309
|
|
20231129,114600,392916870,6620,6620,6620,6620,22
|
|
20231129,114500,392771230,6620,6630,6630,6620,192
|
|
20231129,114400,391500110,6640,6640,6640,6640,13
|
|
20231129,114300,391413790,6640,6640,6640,6640,56
|
|
20231129,114200,391041950,6650,6660,6660,6650,67
|
|
20231129,114100,390596360,6710,6710,6710,6710,0
|
|
20231129,114000,390596360,6710,6710,6710,6710,0
|
|
20231129,113900,390596360,6710,6710,6710,6710,0
|
|
20231129,113800,390596360,6710,6670,6710,6670,201
|
|
20231129,113700,389252730,6630,6630,6630,6630,69
|
|
20231129,113600,388795260,6630,6630,6630,6630,283
|
|
20231129,113500,386918970,6630,6630,6630,6630,22
|
|
20231129,113400,386773110,6630,6640,6640,6630,69
|
|
20231129,113300,386315620,6630,6630,6630,6630,0
|
|
20231129,113200,386315620,6630,6630,6640,6630,131
|
|
20231129,113100,385447080,6630,6630,6630,6630,1
|
|
20231129,113000,385440450,6690,6640,6720,6640,49
|
|
20231129,112900,385114410,6610,6620,6620,6610,102
|
|
20231129,112800,384439970,6620,6610,6620,6610,82
|
|
20231129,112700,383897580,6620,6610,6640,6610,321
|
|
20231129,112600,381770660,6620,6640,6640,6600,82
|
|
20231129,112500,381226750,6640,6600,6640,6600,2002
|
|
20231129,112400,367935680,6600,6610,6630,6600,640
|
|
20231129,112300,363693480,6600,6600,6610,6600,75
|
|
20231129,112200,363198180,6600,6630,6630,6600,1042
|
|
20231129,112100,356318330,6630,6620,6630,6620,531
|
|
20231129,112000,352798240,6630,6630,6630,6630,0
|
|
20231129,111900,352798240,6630,6610,6630,6610,444
|
|
20231129,111800,349863380,6610,6610,6630,6610,919
|
|
20231129,111700,343784340,6620,6650,6650,6620,981
|
|
20231129,111600,337277870,6650,6660,6660,6650,524
|
|
20231129,111500,333793210,6660,6670,6670,6660,282
|
|
20231129,111400,331914420,6670,6680,6680,6670,40
|
|
20231129,111300,331647610,6680,6680,6680,6680,2
|
|
20231129,111200,331634250,6670,6680,6680,6670,325
|
|
20231129,111100,329466300,6680,6680,6680,6680,159
|
|
20231129,111000,328404180,6680,6690,6690,6680,2699
|
|
20231129,110900,310363440,6690,6700,6700,6690,239
|
|
20231129,110800,308762380,6700,6700,6700,6700,70
|
|
20231129,110700,308293380,6700,6700,6700,6700,33
|
|
20231129,110600,308072280,6700,6700,6700,6700,292
|
|
20231129,110500,306115880,6700,6700,6700,6700,0
|
|
20231129,110400,306115880,6700,6700,6700,6700,91
|
|
20231129,110300,305506180,6700,6710,6710,6700,272
|
|
20231129,110200,303682780,6700,6700,6700,6700,200
|
|
20231129,110100,302342780,6700,6700,6700,6700,90
|
|
20231129,110000,301739780,6700,6700,6700,6700,0
|
|
20231129,105900,301739780,6700,6700,6700,6700,0
|
|
20231129,105800,301739780,6700,6710,6710,6700,52
|
|
20231129,105700,301391270,6700,6700,6700,6700,100
|
|
20231129,105600,300721270,6700,6720,6760,6700,244
|
|
20231129,105500,299075950,6710,6720,6720,6710,597
|
|
20231129,105400,295069140,6720,6720,6720,6720,359
|
|
20231129,105300,292656660,6730,6730,6730,6730,0
|
|
20231129,105200,292656660,6730,6730,6730,6730,0
|
|
20231129,105100,292656660,6730,6730,6730,6730,0
|
|
20231129,105000,292656660,6730,6730,6730,6730,20
|
|
20231129,104900,292522060,6740,6740,6740,6740,25
|
|
20231129,104800,292353560,6750,6750,6750,6750,10
|
|
20231129,104700,292286060,6760,6760,6760,6760,0
|
|
20231129,104600,292286060,6760,6760,6760,6760,0
|
|
20231129,104500,292286060,6760,6760,6760,6760,0
|
|
20231129,104400,292286060,6760,6760,6760,6760,0
|
|
20231129,104300,292286060,6760,6760,6760,6760,10
|
|
20231129,104200,292218460,6730,6730,6730,6730,1
|
|
20231129,104100,292211730,6730,6720,6730,6710,51
|
|
20231129,104000,291869350,6720,6720,6720,6720,22
|
|
20231129,103900,291721510,6720,6710,6720,6710,42
|
|
20231129,103800,291439490,6710,6720,6730,6710,133
|
|
20231129,103700,290546920,6730,6720,6730,6720,12
|
|
20231129,103600,290466270,6720,6720,6720,6720,0
|
|
20231129,103500,290466270,6720,6730,6730,6720,11
|
|
20231129,103400,290392250,6730,6730,6730,6730,24
|
|
20231129,103300,290230730,6730,6700,6730,6700,13
|
|
20231129,103200,290143300,6730,6730,6730,6730,9
|
|
20231129,103100,290082730,6730,6710,6730,6700,1699
|
|
20231129,103000,278693960,6720,6740,6740,6720,375
|
|
20231129,102900,276173940,6740,6740,6740,6720,560
|
|
20231129,102800,272403160,6730,6730,6730,6730,0
|
|
20231129,102700,272403160,6730,6750,6750,6730,379
|
|
20231129,102600,269849390,6740,6740,6740,6740,0
|
|
20231129,102500,269849390,6740,6750,6750,6740,150
|
|
20231129,102400,268837890,6750,6770,6770,6740,1804
|
|
20231129,102300,256654480,6780,6780,6780,6780,129
|
|
20231129,102200,255779860,6810,6810,6810,6810,0
|
|
20231129,102100,255779860,6810,6810,6810,6810,0
|
|
20231129,102000,255779860,6810,6800,6810,6780,393
|
|
20231129,101900,253111290,6790,6790,6790,6790,41
|
|
20231129,101800,252832900,6790,6780,6790,6780,61
|
|
20231129,101700,252418800,6780,6780,6790,6780,42
|
|
20231129,101600,252133990,6780,6770,6780,6770,159
|
|
20231129,101500,251056220,6770,6770,6780,6770,290
|
|
20231129,101400,249090920,6770,6770,6770,6770,50
|
|
20231129,101300,248752420,6760,6800,6800,6760,1587
|
|
20231129,101200,237995220,6800,6800,6800,6800,0
|
|
20231129,101100,237995220,6800,6800,6800,6800,0
|
|
20231129,101000,237995220,6800,6800,6800,6800,0
|
|
20231129,100900,237995220,6800,6800,6800,6800,255
|
|
20231129,100800,236261220,6830,6820,6830,6800,311
|
|
20231129,100700,234146250,6840,6850,6850,6810,277
|
|
20231129,100600,232258640,6850,6800,6860,6800,1005
|
|
20231129,100500,225389330,6800,6790,6800,6780,16
|
|
20231129,100400,225280810,6800,6790,6800,6780,39
|
|
20231129,100300,225015660,6780,6800,6800,6780,79
|
|
20231129,100200,224480010,6810,6800,6810,6780,57
|
|
20231129,100100,224093120,6810,6810,6820,6810,11
|
|
20231129,100000,224018170,6810,6810,6810,6810,0
|
|
20231129,095900,224018170,6810,6810,6830,6810,5
|
|
20231129,095800,223984100,6800,6810,6830,6800,7
|
|
20231129,095700,223936450,6820,6810,6830,6780,595
|
|
20231129,095600,219892440,6830,6830,6830,6830,0
|
|
20231129,095500,219892440,6830,6830,6830,6830,1
|
|
20231129,095400,219885610,6800,6810,6810,6800,38
|
|
20231129,095300,219627100,6830,6830,6830,6830,1
|
|
20231129,095200,219620270,6800,6800,6810,6790,315
|
|
20231129,095100,217479330,6810,6830,6830,6810,6
|
|
20231129,095000,217438450,6800,6800,6800,6800,646
|
|
20231129,094900,213045650,6800,6820,6830,6800,1643
|
|
20231129,094800,201848480,6830,6840,6850,6830,2712
|
|
20231129,094700,183323050,6850,6850,6850,6850,50
|
|
20231129,094600,182980550,6850,6850,6850,6850,68
|
|
20231129,094500,182514750,6840,6840,6840,6840,25
|
|
20231129,094400,182343750,6840,6830,6840,6820,270
|
|
20231129,094300,180498790,6820,6820,6820,6820,0
|
|
20231129,094200,180498790,6820,6820,6820,6820,1
|
|
20231129,094100,180491970,6820,6820,6820,6820,1
|
|
20231129,094000,180485150,6820,6820,6820,6820,600
|
|
20231129,093900,176393150,6820,6820,6830,6820,187
|
|
20231129,093800,175116180,6820,6830,6850,6800,996
|
|
20231129,093700,168311130,6830,6800,6830,6800,8466
|
|
20231129,093600,110655390,6800,6790,6800,6790,100
|
|
20231129,093500,109975700,6780,6780,6780,6780,0
|
|
20231129,093400,109975700,6780,6780,6780,6780,110
|
|
20231129,093300,109229900,6770,6770,6770,6770,0
|
|
20231129,093200,109229900,6770,6800,6800,6770,765
|
|
20231129,093100,104039940,6790,6810,6810,6790,263
|
|
20231129,093000,102254150,6800,6810,6810,6800,646
|
|
20231129,092900,97856940,6810,6790,6810,6790,111
|
|
20231129,092800,97102070,6790,6780,6790,6780,109
|
|
20231129,092700,96362520,6780,6800,6800,6780,591
|
|
20231129,092600,92343880,6840,6830,6840,6830,1000
|
|
20231129,092500,85508770,6840,6840,6840,6840,0
|
|
20231129,092400,85508770,6840,6840,6840,6840,0
|
|
20231129,092300,85508770,6840,6800,6840,6800,211
|
|
20231129,092200,84066130,6800,6800,6800,6800,11
|
|
20231129,092100,83991330,6800,6800,6800,6800,27
|
|
20231129,092000,83807730,6800,6800,6800,6800,2
|
|
20231129,091900,83794130,6790,6780,6790,6780,57
|
|
20231129,091800,83407180,6780,6780,6780,6780,11
|
|
20231129,091700,83332600,6780,6760,6780,6750,545
|
|
20231129,091600,79644550,6780,6750,6780,6750,295
|
|
20231129,091500,77653270,6750,6750,6760,6750,2160
|
|
20231129,091400,63073260,6770,6750,6800,6750,757
|
|
20231129,091300,57947200,6770,6790,6790,6770,1209
|
|
20231129,091200,49754420,6780,6800,6800,6780,1179
|
|
20231129,091100,41755080,6820,6830,6840,6820,1356
|
|
20231129,091000,32502860,6840,6830,6840,6830,271
|
|
20231129,090900,30651090,6830,6830,6830,6830,9
|
|
20231129,090800,30589620,6850,6850,6850,6850,440
|
|
20231129,090700,27575620,6830,6850,6850,6830,19
|
|
20231129,090600,27445570,6820,6840,6840,6820,265
|
|
20231129,090500,25635010,6820,6820,6820,6800,543
|
|
20231129,090400,21934870,6810,6820,6830,6810,633
|
|
20231129,090300,17616770,6820,6900,6900,6820,744
|
|
20231129,090200,12536350,6910,6820,6910,6820,271
|
|
20231129,090100,10683910,6820,6840,6840,6820,924
|
|
20231129,090000,4372970,6840,6790,6840,6790,504
|