601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,185700,33271558595,3760,3760,3760,3760,0
|
|
20231128,185600,33271558595,3760,3760,3760,3760,0
|
|
20231128,185500,33271558595,3760,3760,3760,3760,0
|
|
20231128,185400,33271558595,3760,3760,3760,3760,0
|
|
20231128,185300,33271558595,3760,3760,3760,3760,0
|
|
20231128,185200,33271558595,3760,3760,3760,3760,0
|
|
20231128,185100,33271558595,3760,3760,3760,3760,0
|
|
20231128,185000,33271558595,3760,3760,3760,3760,0
|
|
20231128,184900,33271558595,3760,3760,3760,3760,0
|
|
20231128,184800,33271558595,3760,3760,3760,3760,0
|
|
20231128,184700,33271558595,3760,3760,3760,3760,0
|
|
20231128,184600,33271558595,3760,3760,3760,3760,0
|
|
20231128,184500,33271558595,3760,3760,3760,3760,0
|
|
20231128,184400,33271558595,3760,3760,3760,3760,0
|
|
20231128,184300,33271558595,3760,3760,3760,3760,0
|
|
20231128,184200,33271558595,3760,3760,3760,3760,0
|
|
20231128,184100,33271558595,3760,3760,3760,3760,0
|
|
20231128,184000,33271558595,3760,3760,3760,3760,0
|
|
20231128,183900,33271558595,3760,3760,3760,3760,0
|
|
20231128,183800,33271558595,3760,3760,3760,3760,0
|
|
20231128,183700,33271558595,3760,3760,3760,3760,0
|
|
20231128,183600,33271558595,3760,3760,3760,3760,0
|
|
20231128,183500,33271558595,3760,3760,3760,3760,0
|
|
20231128,183400,33271558595,3760,3760,3760,3760,0
|
|
20231128,183300,33271558595,3760,3760,3760,3760,0
|
|
20231128,183200,33271558595,3760,3760,3760,3760,0
|
|
20231128,183100,33271558595,3760,3760,3760,3760,0
|
|
20231128,183000,33271558595,3760,3760,3760,3760,0
|
|
20231128,182900,33271558595,3760,3760,3760,3760,0
|
|
20231128,182800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,182700,33271558595,3760,3760,3760,3760,0
|
|
20231128,182600,33271558595,3760,3760,3760,3760,0
|
|
20231128,182500,33271558595,3760,3760,3760,3760,0
|
|
20231128,182400,33271558595,3760,3760,3760,3760,0
|
|
20231128,182300,33271558595,3760,3760,3760,3760,0
|
|
20231128,182200,33271558595,3760,3760,3760,3760,0
|
|
20231128,182100,33271558595,3760,3760,3760,3760,0
|
|
20231128,182000,33271558595,3760,3760,3760,3760,0
|
|
20231128,181900,33271558595,3760,3760,3760,3760,0
|
|
20231128,181800,33271558595,3760,3760,3760,3760,0
|
|
20231128,181700,33271558595,3760,3760,3760,3760,0
|
|
20231128,181600,33271558595,3760,3760,3760,3760,0
|
|
20231128,181500,33271558595,3760,3760,3760,3760,0
|
|
20231128,181400,33271558595,3760,3760,3760,3760,0
|
|
20231128,181300,33271558595,3760,3760,3760,3760,0
|
|
20231128,181200,33271558595,3760,3760,3760,3760,0
|
|
20231128,181100,33271558595,3760,3760,3760,3760,0
|
|
20231128,181000,33271558595,3760,3760,3760,3760,0
|
|
20231128,180900,33271558595,3760,3760,3760,3760,0
|
|
20231128,180800,33271558595,3760,3760,3760,3760,0
|
|
20231128,180700,33271558595,3760,3760,3760,3760,0
|
|
20231128,180600,33271558595,3760,3760,3760,3760,0
|
|
20231128,180500,33271558595,3760,3760,3760,3760,0
|
|
20231128,180400,33271558595,3760,3760,3760,3760,0
|
|
20231128,180300,33271558595,3760,3760,3760,3760,0
|
|
20231128,180200,33271558595,3760,3760,3760,3760,0
|
|
20231128,180100,33271558595,3760,3760,3760,3760,0
|
|
20231128,180000,33271558595,3760,3760,3760,3760,0
|
|
20231128,175900,33271558595,3760,3760,3760,3760,0
|
|
20231128,175800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,175700,33271558595,3760,3760,3760,3760,0
|
|
20231128,175600,33271558595,3760,3760,3760,3760,0
|
|
20231128,175500,33271558595,3760,3760,3760,3760,0
|
|
20231128,175400,33271558595,3760,3760,3760,3760,0
|
|
20231128,175300,33271558595,3760,3760,3760,3760,0
|
|
20231128,175200,33271558595,3760,3760,3760,3760,0
|
|
20231128,175100,33271558595,3760,3760,3760,3760,0
|
|
20231128,175000,33271558595,3760,3760,3760,3760,0
|
|
20231128,174900,33271558595,3760,3760,3760,3760,0
|
|
20231128,174800,33271558595,3760,3760,3760,3760,0
|
|
20231128,174700,33271558595,3760,3760,3760,3760,0
|
|
20231128,174600,33271558595,3760,3760,3760,3760,0
|
|
20231128,174500,33271558595,3760,3760,3760,3760,0
|
|
20231128,174400,33271558595,3760,3760,3760,3760,0
|
|
20231128,174300,33271558595,3760,3760,3760,3760,0
|
|
20231128,174200,33271558595,3760,3760,3760,3760,0
|
|
20231128,174100,33271558595,3760,3760,3760,3760,0
|
|
20231128,174000,33271558595,3760,3760,3760,3760,0
|
|
20231128,173900,33271558595,3760,3760,3760,3760,0
|
|
20231128,173800,33271558595,3760,3760,3760,3760,0
|
|
20231128,173700,33271558595,3760,3760,3760,3760,0
|
|
20231128,173600,33271558595,3760,3760,3760,3760,0
|
|
20231128,173500,33271558595,3760,3760,3760,3760,0
|
|
20231128,173400,33271558595,3760,3760,3760,3760,0
|
|
20231128,173300,33271558595,3760,3760,3760,3760,0
|
|
20231128,173200,33271558595,3760,3760,3760,3760,0
|
|
20231128,173100,33271558595,3760,3760,3760,3760,0
|
|
20231128,173000,33271558595,3760,3760,3760,3760,0
|
|
20231128,172900,33271558595,3760,3760,3760,3760,0
|
|
20231128,172800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,172700,33271558595,3760,3760,3760,3760,0
|
|
20231128,172600,33271558595,3760,3760,3760,3760,0
|
|
20231128,172500,33271558595,3760,3760,3760,3760,0
|
|
20231128,172400,33271558595,3760,3760,3760,3760,0
|
|
20231128,172300,33271558595,3760,3760,3760,3760,0
|
|
20231128,172200,33271558595,3760,3760,3760,3760,0
|
|
20231128,172100,33271558595,3760,3760,3760,3760,0
|
|
20231128,172000,33271558595,3760,3760,3760,3760,0
|
|
20231128,171900,33271558595,3760,3760,3760,3760,0
|
|
20231128,171800,33271558595,3760,3760,3760,3760,0
|
|
20231128,171700,33271558595,3760,3760,3760,3760,0
|
|
20231128,171600,33271558595,3760,3760,3760,3760,0
|
|
20231128,171500,33271558595,3760,3760,3760,3760,0
|
|
20231128,171400,33271558595,3760,3760,3760,3760,0
|
|
20231128,171300,33271558595,3760,3760,3760,3760,0
|
|
20231128,171200,33271558595,3760,3760,3760,3760,0
|
|
20231128,171100,33271558595,3760,3760,3760,3760,0
|
|
20231128,171000,33271558595,3760,3760,3760,3760,0
|
|
20231128,170900,33271558595,3760,3760,3760,3760,0
|
|
20231128,170800,33271558595,3760,3760,3760,3760,0
|
|
20231128,170700,33271558595,3760,3760,3760,3760,0
|
|
20231128,170600,33271558595,3760,3760,3760,3760,0
|
|
20231128,170500,33271558595,3760,3760,3760,3760,0
|
|
20231128,170400,33271558595,3760,3760,3760,3760,0
|
|
20231128,170300,33271558595,3760,3760,3760,3760,0
|
|
20231128,170200,33271558595,3760,3760,3760,3760,0
|
|
20231128,170100,33271558595,3760,3760,3760,3760,0
|
|
20231128,170000,33271558595,3760,3760,3760,3760,0
|
|
20231128,165900,33271558595,3760,3760,3760,3760,0
|
|
20231128,165800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,165700,33271558595,3760,3760,3760,3760,0
|
|
20231128,165600,33271558595,3760,3760,3760,3760,0
|
|
20231128,165500,33271558595,3760,3760,3760,3760,0
|
|
20231128,165400,33271558595,3760,3760,3760,3760,0
|
|
20231128,165300,33271558595,3760,3760,3760,3760,0
|
|
20231128,165200,33271558595,3760,3760,3760,3760,0
|
|
20231128,165100,33271558595,3760,3760,3760,3760,0
|
|
20231128,165000,33271558595,3760,3760,3760,3760,0
|
|
20231128,164900,33271558595,3760,3760,3760,3760,0
|
|
20231128,164800,33271558595,3760,3760,3760,3760,0
|
|
20231128,164700,33271558595,3760,3760,3760,3760,0
|
|
20231128,164600,33271558595,3760,3760,3760,3760,0
|
|
20231128,164500,33271558595,3760,3760,3760,3760,0
|
|
20231128,164400,33271558595,3760,3760,3760,3760,0
|
|
20231128,164300,33271558595,3760,3760,3760,3760,0
|
|
20231128,164200,33271558595,3760,3760,3760,3760,0
|
|
20231128,164100,33271558595,3760,3760,3760,3760,0
|
|
20231128,164000,33271558595,3760,3760,3760,3760,0
|
|
20231128,163900,33271558595,3760,3760,3760,3760,0
|
|
20231128,163800,33271558595,3760,3760,3760,3760,0
|
|
20231128,163700,33271558595,3760,3760,3760,3760,0
|
|
20231128,163600,33271558595,3760,3760,3760,3760,0
|
|
20231128,163500,33271558595,3760,3760,3760,3760,0
|
|
20231128,163400,33271558595,3760,3760,3760,3760,0
|
|
20231128,163300,33271558595,3760,3760,3760,3760,0
|
|
20231128,163200,33271558595,3760,3760,3760,3760,0
|
|
20231128,163100,33271558595,3760,3760,3760,3760,0
|
|
20231128,163000,33271558595,3760,3760,3760,3760,0
|
|
20231128,162900,33271558595,3760,3760,3760,3760,0
|
|
20231128,162800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,162700,33271558595,3760,3760,3760,3760,0
|
|
20231128,162600,33271558595,3760,3760,3760,3760,0
|
|
20231128,162500,33271558595,3760,3760,3760,3760,0
|
|
20231128,162400,33271558595,3760,3760,3760,3760,0
|
|
20231128,162300,33271558595,3760,3760,3760,3760,0
|
|
20231128,162200,33271558595,3760,3760,3760,3760,0
|
|
20231128,162100,33271558595,3760,3760,3760,3760,0
|
|
20231128,162000,33271558595,3760,3760,3760,3760,0
|
|
20231128,161900,33271558595,3760,3760,3760,3760,0
|
|
20231128,161800,33271558595,3760,3760,3760,3760,0
|
|
20231128,161700,33271558595,3760,3760,3760,3760,0
|
|
20231128,161600,33271558595,3760,3760,3760,3760,0
|
|
20231128,161500,33271558595,3760,3760,3760,3760,0
|
|
20231128,161400,33271558595,3760,3760,3760,3760,0
|
|
20231128,161300,33271558595,3760,3760,3760,3760,0
|
|
20231128,161200,33271558595,3760,3760,3760,3760,0
|
|
20231128,161100,33271558595,3760,3760,3760,3760,0
|
|
20231128,161000,33271558595,3760,3760,3760,3760,0
|
|
20231128,160900,33271558595,3760,3760,3760,3760,0
|
|
20231128,160800,33271558595,3760,3760,3760,3760,0
|
|
20231128,160700,33271558595,3760,3760,3760,3760,0
|
|
20231128,160600,33271558595,3760,3760,3760,3760,0
|
|
20231128,160500,33271558595,3760,3760,3760,3760,0
|
|
20231128,160400,33271558595,3760,3760,3760,3760,0
|
|
20231128,160300,33271558595,3760,3760,3760,3760,0
|
|
20231128,160200,33271558595,3760,3760,3760,3760,0
|
|
20231128,160100,33271558595,3760,3760,3760,3760,0
|
|
20231128,160000,33271558595,3760,3760,3760,3760,0
|
|
20231128,155900,33271558595,3760,3760,3760,3760,0
|
|
20231128,155800,33271558595,3760,3760,3760,3760,87074
|
|
20231128,155700,33271558595,3760,3760,3760,3760,0
|
|
20231128,155600,33271558595,3760,3760,3760,3760,0
|
|
20231128,155500,33271558595,3760,3760,3760,3760,0
|
|
20231128,155400,33271558595,3760,3760,3760,3760,0
|
|
20231128,155300,33271558595,3760,3760,3760,3760,0
|
|
20231128,155200,33271558595,3760,3760,3760,3760,0
|
|
20231128,155100,33271558595,3760,3760,3760,3760,0
|
|
20231128,155000,33271558595,3760,3760,3760,3760,0
|
|
20231128,154900,33271558595,3760,3760,3760,3760,0
|
|
20231128,154800,33271558595,3760,3760,3760,3760,0
|
|
20231128,154700,33271558595,3760,3760,3760,3760,0
|
|
20231128,154600,33271558595,3760,3760,3760,3760,0
|
|
20231128,154500,33271558595,3760,3760,3760,3760,0
|
|
20231128,154400,33271558595,3760,3760,3760,3760,0
|
|
20231128,154300,33271558595,3760,3760,3760,3760,0
|
|
20231128,154200,33271558595,3760,3760,3760,3760,0
|
|
20231128,154100,33271558595,3760,3760,3760,3760,0
|
|
20231128,154000,33271558595,3760,3760,3760,3760,0
|
|
20231128,153900,33271558595,3760,3760,3760,3760,0
|
|
20231128,153800,33271558595,3760,3760,3760,3760,0
|
|
20231128,153700,33271558595,3760,3760,3760,3760,0
|
|
20231128,153600,33271558595,3760,3760,3760,3760,0
|
|
20231128,153500,33271558595,3760,3760,3760,3760,0
|
|
20231128,153400,33271558595,3760,3760,3760,3760,0
|
|
20231128,153300,33271558595,3760,3760,3760,3760,0
|
|
20231128,153200,33271558595,3760,3760,3760,3760,0
|
|
20231128,153100,33271558595,3760,3760,3760,3760,0
|
|
20231128,153000,33271558595,3760,3760,3760,3760,87074
|
|
20231128,152900,32944160355,3725,3725,3725,3725,0
|
|
20231128,152800,32944160355,3725,3725,3725,3725,0
|
|
20231128,152700,32944160355,3725,3725,3725,3725,0
|
|
20231128,152600,32944160355,3725,3725,3725,3725,0
|
|
20231128,152500,32944160355,3725,3725,3725,3725,0
|
|
20231128,152400,32944160355,3725,3725,3725,3725,0
|
|
20231128,152300,32944160355,3725,3725,3725,3725,0
|
|
20231128,152200,32944160355,3725,3725,3725,3725,0
|
|
20231128,152100,32944160355,3725,3725,3725,3725,0
|
|
20231128,152000,32944160355,3725,3725,3725,3725,0
|
|
20231128,151900,32944160355,3725,3730,3730,3710,63028
|
|
20231128,151800,32709863255,3725,3735,3745,3725,35026
|
|
20231128,151700,32579130455,3735,3730,3740,3725,18923
|
|
20231128,151600,32508516845,3725,3730,3735,3725,11472
|
|
20231128,151500,32465731055,3730,3735,3740,3725,13990
|
|
20231128,151400,32413527335,3740,3740,3740,3730,14713
|
|
20231128,151300,32358607630,3740,3740,3745,3735,16266
|
|
20231128,151200,32297774025,3740,3740,3750,3740,9802
|
|
20231128,151100,32261077560,3740,3750,3755,3740,3946
|
|
20231128,151000,32246297505,3745,3750,3760,3745,9619
|
|
20231128,150900,32210195680,3745,3740,3750,3740,10597
|
|
20231128,150800,32170506280,3745,3735,3745,3735,17423
|
|
20231128,150700,32105388565,3735,3735,3735,3730,7629
|
|
20231128,150600,32076925230,3730,3735,3740,3730,8801
|
|
20231128,150500,32044064580,3735,3740,3740,3735,15514
|
|
20231128,150400,31986068080,3735,3725,3740,3720,7141
|
|
20231128,150300,31959434195,3725,3725,3730,3715,29787
|
|
20231128,150200,31848608245,3725,3735,3735,3725,14448
|
|
20231128,150100,31794734275,3735,3730,3735,3725,2908
|
|
20231128,150000,31783885625,3730,3720,3735,3720,7935
|
|
20231128,145900,31754331665,3720,3730,3740,3720,11074
|
|
20231128,145800,31713043665,3725,3730,3735,3725,4218
|
|
20231128,145700,31697308110,3730,3725,3735,3720,8126
|
|
20231128,145600,31667027525,3725,3735,3740,3725,13909
|
|
20231128,145500,31615152715,3735,3735,3740,3735,1931
|
|
20231128,145400,31607933795,3740,3740,3745,3735,860
|
|
20231128,145300,31604718295,3740,3740,3750,3735,9745
|
|
20231128,145200,31568263245,3735,3735,3745,3730,24677
|
|
20231128,145100,31476084810,3730,3710,3735,3705,8221
|
|
20231128,145000,31445476055,3715,3725,3730,3700,90824
|
|
20231128,144900,31108804390,3725,3740,3740,3725,13966
|
|
20231128,144800,31056675285,3735,3725,3745,3725,21801
|
|
20231128,144700,30975225665,3730,3735,3740,3720,90542
|
|
20231128,144600,30637835810,3735,3740,3740,3735,9055
|
|
20231128,144500,30604004700,3740,3735,3740,3730,7151
|
|
20231128,144400,30577291965,3730,3735,3740,3730,14730
|
|
20231128,144300,30522265315,3735,3740,3750,3735,19605
|
|
20231128,144200,30448996865,3740,3745,3750,3735,42786
|
|
20231128,144100,30288939055,3745,3755,3765,3745,13772
|
|
20231128,144000,30237270835,3755,3755,3760,3755,2120
|
|
20231128,143900,30229301205,3755,3750,3760,3750,6695
|
|
20231128,143800,30204150695,3750,3750,3755,3745,4929
|
|
20231128,143700,30185660315,3750,3755,3760,3745,19829
|
|
20231128,143600,30111320785,3760,3745,3760,3745,4369
|
|
20231128,143500,30094926350,3745,3750,3750,3740,12441
|
|
20231128,143400,30048304380,3750,3750,3760,3750,3639
|
|
20231128,143300,30034655775,3745,3755,3760,3740,51323
|
|
20231128,143200,29842239655,3755,3760,3765,3755,12127
|
|
20231128,143100,29796670285,3760,3765,3770,3760,11162
|
|
20231128,143000,29754675625,3765,3770,3770,3760,6260
|
|
20231128,142900,29731105600,3770,3765,3770,3765,1540
|
|
20231128,142800,29725302430,3765,3765,3775,3760,6223
|
|
20231128,142700,29701856865,3760,3765,3780,3760,15930
|
|
20231128,142600,29641865190,3765,3765,3780,3760,8689
|
|
20231128,142500,29609139900,3765,3775,3775,3765,15039
|
|
20231128,142400,29552481580,3775,3770,3780,3770,4871
|
|
20231128,142300,29534098125,3780,3770,3780,3765,8658
|
|
20231128,142200,29501451910,3770,3775,3775,3765,2431
|
|
20231128,142100,29492276545,3765,3775,3775,3765,7944
|
|
20231128,142000,29462308760,3770,3775,3775,3770,351
|
|
20231128,141900,29460984815,3770,3770,3775,3770,341
|
|
20231128,141800,29459698900,3770,3770,3775,3770,1421
|
|
20231128,141700,29454341725,3770,3770,3775,3770,1394
|
|
20231128,141600,29449086295,3780,3770,3780,3770,4815
|
|
20231128,141500,29430921160,3770,3775,3785,3770,2533
|
|
20231128,141400,29421358080,3775,3790,3790,3765,20219
|
|
20231128,141300,29345079010,3785,3785,3785,3785,1743
|
|
20231128,141200,29338481755,3785,3775,3790,3775,14409
|
|
20231128,141100,29283984635,3775,3770,3780,3770,3769
|
|
20231128,141000,29269756740,3770,3775,3775,3770,4363
|
|
20231128,140900,29253304530,3770,3770,3775,3770,2029
|
|
20231128,140800,29245649820,3770,3775,3775,3770,4928
|
|
20231128,140700,29227047350,3775,3775,3780,3760,16846
|
|
20231128,140600,29163566720,3775,3775,3785,3765,7082
|
|
20231128,140500,29136860570,3775,3760,3780,3755,18190
|
|
20231128,140400,29068220530,3765,3785,3795,3745,84081
|
|
20231128,140300,28751773735,3785,3790,3790,3785,11442
|
|
20231128,140200,28708435520,3790,3790,3790,3790,2281
|
|
20231128,140100,28699790530,3790,3790,3795,3790,3706
|
|
20231128,140000,28685744780,3790,3800,3800,3790,5441
|
|
20231128,135900,28665096450,3795,3795,3800,3790,1844
|
|
20231128,135800,28658097445,3790,3800,3800,3790,3067
|
|
20231128,135700,28646454285,3800,3800,3805,3795,8630
|
|
20231128,135600,28613662800,3790,3795,3800,3790,7879
|
|
20231128,135500,28583774940,3795,3790,3800,3790,6200
|
|
20231128,135400,28560243695,3790,3790,3795,3790,4440
|
|
20231128,135300,28543416000,3785,3795,3795,3785,4600
|
|
20231128,135200,28525980455,3790,3790,3795,3785,6610
|
|
20231128,135100,28500921930,3790,3790,3795,3790,2103
|
|
20231128,135000,28492946560,3790,3790,3795,3790,1763
|
|
20231128,134900,28486264680,3790,3800,3800,3790,2710
|
|
20231128,134800,28475981180,3795,3800,3800,3795,3753
|
|
20231128,134700,28461722160,3805,3800,3805,3790,6740
|
|
20231128,134600,28436124610,3795,3810,3810,3795,8769
|
|
20231128,134500,28402798115,3810,3800,3815,3800,4037
|
|
20231128,134400,28387422725,3800,3810,3815,3800,7451
|
|
20231128,134300,28359062070,3810,3805,3815,3805,7325
|
|
20231128,134200,28331154305,3805,3805,3815,3805,12114
|
|
20231128,134100,28284998575,3805,3790,3810,3790,9148
|
|
20231128,134000,28250211160,3785,3785,3790,3785,11370
|
|
20231128,133900,28207134515,3785,3785,3790,3785,3006
|
|
20231128,133800,28195749175,3785,3805,3810,3785,17753
|
|
20231128,133700,28128305215,3810,3800,3815,3800,12128
|
|
20231128,133600,28082110170,3800,3790,3805,3790,4155
|
|
20231128,133500,28066329095,3790,3790,3795,3790,5503
|
|
20231128,133400,28045461925,3790,3795,3795,3790,5084
|
|
20231128,133300,28026177635,3795,3790,3800,3785,3672
|
|
20231128,133200,28012251940,3790,3785,3790,3785,2384
|
|
20231128,133100,28003221310,3785,3790,3795,3785,4866
|
|
20231128,133000,27984782070,3790,3790,3800,3790,5968
|
|
20231128,132900,27962141600,3790,3785,3790,3785,4403
|
|
20231128,132800,27945465845,3780,3775,3785,3775,4613
|
|
20231128,132700,27928021740,3775,3775,3785,3770,6927
|
|
20231128,132600,27901852715,3770,3765,3770,3765,1554
|
|
20231128,132500,27895996325,3765,3765,3770,3760,3667
|
|
20231128,132400,27882190360,3765,3765,3770,3760,10728
|
|
20231128,132300,27841800465,3765,3765,3770,3765,4721
|
|
20231128,132200,27824024865,3765,3770,3770,3760,9998
|
|
20231128,132100,27786384315,3770,3775,3775,3770,3387
|
|
20231128,132000,27773605655,3770,3780,3785,3770,4158
|
|
20231128,131900,27757896460,3785,3770,3785,3770,776
|
|
20231128,131800,27754963770,3770,3770,3775,3770,2010
|
|
20231128,131700,27747383760,3770,3760,3775,3760,2606
|
|
20231128,131600,27737558535,3760,3765,3770,3755,11940
|
|
20231128,131500,27692627300,3765,3765,3770,3755,14221
|
|
20231128,131400,27639125705,3765,3770,3770,3765,1284
|
|
20231128,131300,27634287260,3765,3755,3770,3755,3576
|
|
20231128,131200,27620827935,3760,3765,3770,3745,43429
|
|
20231128,131100,27457714250,3760,3765,3765,3760,3903
|
|
20231128,131000,27443021945,3760,3765,3765,3750,7356
|
|
20231128,130900,27415383945,3760,3770,3770,3760,4761
|
|
20231128,130800,27397464900,3770,3775,3775,3750,24228
|
|
20231128,130700,27306399510,3775,3780,3780,3775,4852
|
|
20231128,130600,27288071170,3780,3765,3785,3755,20362
|
|
20231128,130500,27211432985,3765,3780,3780,3755,53635
|
|
20231128,130400,27009348300,3780,3795,3795,3780,16355
|
|
20231128,130300,26947417420,3795,3800,3800,3795,2655
|
|
20231128,130200,26937332870,3800,3800,3805,3800,3511
|
|
20231128,130100,26923988295,3800,3800,3805,3795,7254
|
|
20231128,130000,26896406370,3795,3800,3810,3785,14180
|
|
20231128,125900,26842591760,3795,3785,3810,3785,15476
|
|
20231128,125800,26783791385,3790,3790,3790,3785,7180
|
|
20231128,125700,26756583430,3790,3790,3795,3790,3286
|
|
20231128,125600,26744129215,3790,3795,3800,3790,7398
|
|
20231128,125500,26716054700,3795,3790,3800,3790,3793
|
|
20231128,125400,26701668350,3785,3785,3790,3785,5813
|
|
20231128,125300,26679654675,3785,3795,3795,3780,19247
|
|
20231128,125200,26606739270,3800,3795,3800,3790,8003
|
|
20231128,125100,26576369695,3800,3810,3810,3795,2976
|
|
20231128,125000,26565054195,3805,3800,3815,3795,15040
|
|
20231128,124900,26507884315,3800,3805,3810,3800,4122
|
|
20231128,124800,26492203845,3805,3800,3815,3800,7437
|
|
20231128,124700,26463882975,3800,3805,3805,3800,5230
|
|
20231128,124600,26443988735,3800,3805,3810,3800,4942
|
|
20231128,124500,26425197410,3805,3800,3810,3800,7351
|
|
20231128,124400,26397234255,3800,3810,3815,3800,4671
|
|
20231128,124300,26379453360,3810,3810,3810,3800,18607
|
|
20231128,124200,26308631350,3810,3825,3825,3805,19965
|
|
20231128,124100,26232479725,3825,3820,3825,3820,4152
|
|
20231128,124000,26216612195,3820,3825,3825,3820,3769
|
|
20231128,123900,26202201195,3825,3820,3825,3820,2712
|
|
20231128,123800,26191835335,3820,3820,3830,3820,2730
|
|
20231128,123700,26181394465,3825,3835,3835,3825,7493
|
|
20231128,123600,26152716750,3830,3820,3835,3815,5986
|
|
20231128,123500,26129829090,3820,3815,3820,3815,3301
|
|
20231128,123400,26117220545,3815,3815,3820,3810,15071
|
|
20231128,123300,26059739725,3815,3820,3830,3815,10554
|
|
20231128,123200,26019421810,3820,3825,3830,3820,5272
|
|
20231128,123100,25999253680,3825,3825,3835,3820,22427
|
|
20231128,123000,25913382250,3825,3820,3830,3815,4036
|
|
20231128,122900,25897959215,3815,3820,3820,3810,14251
|
|
20231128,122800,25843574995,3820,3835,3835,3820,19220
|
|
20231128,122700,25770002565,3835,3835,3840,3830,20828
|
|
20231128,122600,25690130795,3835,3825,3855,3820,105116
|
|
20231128,122500,25286349695,3820,3815,3825,3815,13489
|
|
20231128,122400,25234799705,3815,3810,3820,3810,8525
|
|
20231128,122300,25202277255,3810,3815,3815,3810,9313
|
|
20231128,122200,25166759240,3815,3815,3820,3810,4641
|
|
20231128,122100,25149052690,3810,3815,3820,3810,14570
|
|
20231128,122000,25093475830,3815,3815,3815,3810,7102
|
|
20231128,121900,25066389355,3810,3810,3820,3810,5037
|
|
20231128,121800,25047176170,3815,3800,3820,3800,16862
|
|
20231128,121700,24982863685,3800,3800,3810,3800,2057
|
|
20231128,121600,24975035245,3800,3800,3810,3800,15210
|
|
20231128,121500,24917168585,3800,3815,3815,3800,8598
|
|
20231128,121400,24884429355,3810,3805,3815,3805,12779
|
|
20231128,121300,24835714790,3805,3815,3815,3795,32889
|
|
20231128,121200,24710546345,3815,3815,3815,3810,7890
|
|
20231128,121100,24680448495,3815,3815,3820,3810,11082
|
|
20231128,121000,24638193860,3820,3805,3820,3805,8170
|
|
20231128,120900,24607047525,3810,3810,3815,3805,4349
|
|
20231128,120800,24590478090,3810,3810,3820,3805,20856
|
|
20231128,120700,24510956085,3815,3815,3815,3805,18965
|
|
20231128,120600,24438652190,3810,3800,3810,3800,15385
|
|
20231128,120500,24380077625,3800,3800,3810,3800,1135
|
|
20231128,120400,24375759095,3805,3790,3810,3785,24040
|
|
20231128,120300,24284514660,3785,3790,3795,3785,20693
|
|
20231128,120200,24206064495,3790,3785,3790,3785,7466
|
|
20231128,120100,24177776760,3785,3785,3790,3785,4310
|
|
20231128,120000,24161457695,3790,3800,3800,3790,7310
|
|
20231128,115900,24133717820,3800,3795,3800,3795,793
|
|
20231128,115800,24130705730,3795,3795,3805,3795,13400
|
|
20231128,115700,24079810710,3785,3790,3795,3785,6215
|
|
20231128,115600,24056251695,3790,3790,3795,3790,834
|
|
20231128,115500,24053088470,3795,3780,3800,3780,8354
|
|
20231128,115400,24021414285,3790,3775,3790,3775,6664
|
|
20231128,115300,23996188855,3775,3785,3785,3775,3323
|
|
20231128,115200,23983630450,3775,3780,3780,3775,5959
|
|
20231128,115100,23961118115,3780,3785,3790,3780,2924
|
|
20231128,115000,23950049440,3785,3785,3785,3785,3004
|
|
20231128,114900,23938679300,3780,3780,3785,3775,2635
|
|
20231128,114800,23928724750,3775,3770,3780,3770,2364
|
|
20231128,114700,23919799420,3770,3770,3775,3765,6401
|
|
20231128,114600,23895686950,3770,3775,3775,3770,1301
|
|
20231128,114500,23890780465,3770,3770,3780,3770,3203
|
|
20231128,114400,23878701495,3770,3770,3775,3770,8922
|
|
20231128,114300,23845065420,3770,3785,3785,3770,10569
|
|
20231128,114200,23805136015,3785,3780,3785,3780,501
|
|
20231128,114100,23803240545,3785,3780,3790,3780,3555
|
|
20231128,114000,23789789740,3785,3785,3785,3780,4225
|
|
20231128,113900,23773805330,3785,3790,3790,3780,14794
|
|
20231128,113800,23717796420,3785,3790,3795,3785,10052
|
|
20231128,113700,23679707485,3795,3780,3800,3775,17689
|
|
20231128,113600,23612767025,3780,3785,3800,3780,23156
|
|
20231128,113500,23524999535,3790,3800,3815,3785,40878
|
|
20231128,113400,23369550220,3795,3780,3800,3775,25486
|
|
20231128,113300,23273040135,3775,3775,3780,3775,3520
|
|
20231128,113200,23259745010,3780,3775,3780,3775,6663
|
|
20231128,113100,23234587120,3775,3775,3780,3775,986
|
|
20231128,113000,23230864935,3775,3780,3780,3770,13970
|
|
20231128,112900,23178108715,3780,3790,3790,3780,5779
|
|
20231128,112800,23156241470,3785,3790,3795,3780,16250
|
|
20231128,112700,23094693485,3790,3770,3790,3770,12114
|
|
20231128,112600,23048846525,3775,3770,3775,3770,7026
|
|
20231128,112500,23022336205,3770,3780,3780,3770,8313
|
|
20231128,112400,22990956315,3775,3775,3780,3775,4847
|
|
20231128,112300,22972642710,3775,3780,3785,3775,6840
|
|
20231128,112200,22946813225,3780,3775,3785,3775,11591
|
|
20231128,112100,22903018180,3785,3780,3790,3775,21085
|
|
20231128,112000,22823256740,3780,3785,3785,3770,7887
|
|
20231128,111900,22793479180,3780,3795,3795,3780,13738
|
|
20231128,111800,22741456245,3790,3785,3805,3780,41034
|
|
20231128,111700,22585707030,3785,3775,3790,3770,19127
|
|
20231128,111600,22513376360,3780,3760,3780,3760,12661
|
|
20231128,111500,22465584625,3765,3760,3765,3760,1974
|
|
20231128,111400,22458155220,3760,3770,3775,3755,22103
|
|
20231128,111300,22374967645,3770,3770,3775,3770,4366
|
|
20231128,111200,22358490670,3770,3765,3780,3765,26097
|
|
20231128,111100,22259957825,3770,3765,3775,3760,16534
|
|
20231128,111000,22197628645,3760,3760,3765,3750,5071
|
|
20231128,110900,22178549275,3760,3755,3765,3750,16894
|
|
20231128,110800,22115070750,3750,3740,3770,3740,9432
|
|
20231128,110700,22079639545,3740,3745,3750,3735,14371
|
|
20231128,110600,22025857210,3745,3735,3745,3735,4572
|
|
20231128,110500,22008745820,3735,3740,3745,3735,5671
|
|
20231128,110400,21987534950,3740,3745,3745,3740,1520
|
|
20231128,110300,21981846035,3740,3740,3750,3740,6100
|
|
20231128,110200,21959014460,3740,3735,3740,3735,6958
|
|
20231128,110100,21933021485,3740,3740,3745,3735,4501
|
|
20231128,110000,21916198620,3740,3740,3745,3735,4677
|
|
20231128,105900,21898704555,3740,3740,3740,3730,16591
|
|
20231128,105800,21836719285,3740,3740,3740,3735,6863
|
|
20231128,105700,21811077235,3740,3735,3740,3735,12595
|
|
20231128,105600,21764026970,3735,3740,3740,3735,9553
|
|
20231128,105500,21728310925,3740,3745,3745,3740,23186
|
|
20231128,105400,21641568130,3745,3740,3750,3740,7164
|
|
20231128,105300,21614742375,3740,3745,3750,3740,7146
|
|
20231128,105200,21588003920,3740,3740,3750,3740,8862
|
|
20231128,105100,21554821805,3740,3745,3750,3740,6832
|
|
20231128,105000,21529218205,3740,3740,3750,3740,3614
|
|
20231128,104900,21515688230,3740,3745,3750,3740,8347
|
|
20231128,104800,21484435955,3745,3745,3750,3745,4478
|
|
20231128,104700,21467663705,3745,3745,3750,3740,6859
|
|
20231128,104600,21441972780,3745,3755,3760,3745,15286
|
|
20231128,104500,21384642215,3755,3750,3760,3745,4902
|
|
20231128,104400,21366245760,3750,3745,3755,3745,5028
|
|
20231128,104300,21347387610,3745,3750,3750,3745,9813
|
|
20231128,104200,21310603135,3750,3755,3760,3750,2704
|
|
20231128,104100,21300453620,3750,3750,3755,3750,3459
|
|
20231128,104000,21287468325,3745,3740,3750,3740,7346
|
|
20231128,103900,21259970745,3740,3745,3745,3740,11033
|
|
20231128,103800,21218691805,3740,3745,3750,3740,9321
|
|
20231128,103700,21183773770,3745,3740,3755,3740,7230
|
|
20231128,103600,21156675665,3745,3740,3745,3740,5926
|
|
20231128,103500,21134496920,3740,3740,3745,3740,5074
|
|
20231128,103400,21115518355,3740,3740,3750,3735,7897
|
|
20231128,103300,21085973875,3740,3730,3740,3725,12400
|
|
20231128,103200,21039725870,3730,3740,3745,3730,20503
|
|
20231128,103100,20963132260,3740,3745,3745,3735,19515
|
|
20231128,103000,20890153210,3745,3750,3755,3740,15958
|
|
20231128,102900,20830355720,3750,3760,3760,3745,10180
|
|
20231128,102800,20792146025,3755,3745,3760,3745,9161
|
|
20231128,102700,20757800855,3745,3760,3770,3745,29263
|
|
20231128,102600,20648008555,3755,3765,3770,3755,17209
|
|
20231128,102500,20583288855,3770,3770,3775,3765,2963
|
|
20231128,102400,20572120475,3765,3755,3775,3755,14871
|
|
20231128,102300,20516180920,3755,3770,3770,3750,47979
|
|
20231128,102200,20335851455,3765,3780,3785,3765,33825
|
|
20231128,102100,20208134030,3780,3785,3785,3780,7663
|
|
20231128,102000,20179153125,3785,3795,3800,3785,31152
|
|
20231128,101900,20061091010,3795,3815,3820,3795,46166
|
|
20231128,101800,19885377945,3815,3805,3815,3800,22450
|
|
20231128,101700,19799852180,3805,3805,3810,3795,24346
|
|
20231128,101600,19707282595,3800,3790,3810,3790,21935
|
|
20231128,101500,19623925755,3795,3785,3800,3785,16181
|
|
20231128,101400,19562530745,3790,3785,3795,3780,18588
|
|
20231128,101300,19492106835,3785,3805,3810,3785,63175
|
|
20231128,101200,19251794050,3800,3790,3805,3790,31329
|
|
20231128,101100,19132803945,3790,3780,3800,3780,42417
|
|
20231128,101000,18972028095,3780,3785,3785,3780,15473
|
|
20231128,100900,18913528850,3785,3790,3790,3780,39026
|
|
20231128,100800,18765918790,3790,3785,3790,3780,27910
|
|
20231128,100700,18660202240,3790,3775,3790,3770,14781
|
|
20231128,100600,18604311275,3775,3760,3775,3760,4549
|
|
20231128,100500,18587161015,3760,3765,3770,3760,16631
|
|
20231128,100400,18524560970,3765,3770,3785,3765,20510
|
|
20231128,100300,18447104760,3770,3755,3775,3755,19832
|
|
20231128,100200,18372406550,3755,3755,3765,3750,9872
|
|
20231128,100100,18335336535,3755,3755,3765,3750,8353
|
|
20231128,100000,18303976980,3760,3765,3765,3755,11187
|
|
20231128,095900,18261919565,3765,3765,3770,3765,6353
|
|
20231128,095800,18237997140,3770,3765,3770,3765,1273
|
|
20231128,095700,18233201775,3765,3770,3775,3765,3916
|
|
20231128,095600,18218440485,3770,3765,3775,3755,30351
|
|
20231128,095500,18104308755,3760,3770,3775,3760,12913
|
|
20231128,095400,18055694405,3770,3770,3775,3760,22425
|
|
20231128,095300,17971226800,3770,3770,3775,3765,19665
|
|
20231128,095200,17897066785,3770,3760,3770,3760,10166
|
|
20231128,095100,17858811515,3760,3770,3770,3755,19975
|
|
20231128,095000,17783601915,3770,3775,3780,3770,39799
|
|
20231128,094900,17633387165,3775,3760,3785,3755,62803
|
|
20231128,094800,17396647720,3760,3740,3765,3740,40877
|
|
20231128,094700,17243408255,3740,3730,3740,3725,10585
|
|
20231128,094600,17203910230,3730,3730,3730,3720,28312
|
|
20231128,094500,17098416185,3735,3735,3740,3735,11533
|
|
20231128,094400,17055331635,3735,3720,3735,3720,11014
|
|
20231128,094300,17014259570,3720,3740,3745,3720,49045
|
|
20231128,094200,16831089905,3740,3740,3745,3735,7251
|
|
20231128,094100,16803974245,3735,3735,3740,3730,7413
|
|
20231128,094000,16776287625,3735,3735,3735,3725,18539
|
|
20231128,093900,16707143120,3735,3715,3735,3705,47682
|
|
20231128,093800,16529695460,3710,3730,3730,3700,105549
|
|
20231128,093700,16137947665,3730,3725,3730,3720,13324
|
|
20231128,093600,16088314945,3725,3730,3735,3720,24952
|
|
20231128,093500,15995351995,3730,3740,3745,3725,54560
|
|
20231128,093400,15791759065,3740,3775,3775,3740,73350
|
|
20231128,093300,15516552430,3775,3755,3780,3750,74716
|
|
20231128,093200,15234894340,3750,3765,3770,3750,59142
|
|
20231128,093100,15012286230,3760,3740,3765,3740,42246
|
|
20231128,093000,14853581650,3750,3750,3750,3730,44000
|
|
20231128,092900,14689077080,3740,3735,3750,3730,16635
|
|
20231128,092800,14626826035,3730,3730,3750,3725,28849
|
|
20231128,092700,14519079530,3735,3735,3760,3730,57637
|
|
20231128,092600,14303139130,3740,3725,3740,3725,25097
|
|
20231128,092500,14209476120,3725,3725,3750,3720,53198
|
|
20231128,092400,14010741420,3725,3735,3755,3720,75379
|
|
20231128,092300,13729102255,3740,3720,3740,3705,79638
|
|
20231128,092200,13432912055,3720,3735,3755,3710,117949
|
|
20231128,092100,12993470805,3735,3755,3755,3730,81383
|
|
20231128,092000,12688800700,3750,3740,3760,3725,77302
|
|
20231128,091900,12399620735,3740,3705,3765,3690,189947
|
|
20231128,091800,11689813220,3705,3775,3800,3680,321421
|
|
20231128,091700,10483945590,3780,3790,3820,3770,195353
|
|
20231128,091600,9743070110,3790,3835,3845,3785,245660
|
|
20231128,091500,8806035085,3840,3830,3840,3825,54255
|
|
20231128,091400,8598087645,3830,3870,3880,3825,127670
|
|
20231128,091300,8107598645,3870,3845,3875,3835,83556
|
|
20231128,091200,7785730825,3840,3860,3885,3840,101920
|
|
20231128,091100,7392135570,3860,3870,3905,3850,150108
|
|
20231128,091000,6811084100,3870,3920,3950,3815,329275
|
|
20231128,090900,5537051910,3915,3915,3940,3905,86783
|
|
20231128,090800,5197160235,3905,3910,3975,3900,187984
|
|
20231128,090700,4458476850,3910,4070,4070,3910,296217
|
|
20231128,090600,3279788635,4065,4075,4085,4060,59743
|
|
20231128,090500,3036408695,4080,4095,4105,4065,74756
|
|
20231128,090400,2730858525,4095,4085,4115,4080,70410
|
|
20231128,090300,2442353550,4080,4055,4100,4045,116768
|
|
20231128,090200,1966512120,4060,4080,4085,4050,108067
|
|
20231128,090100,1527595455,4075,4070,4085,4045,134191
|
|
20231128,090000,982242480,4070,4040,4095,4015,238950
|