663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200000,303186080,13760,13760,13760,13760,649
|
|
20231124,195900,303186080,13760,13760,13760,13760,0
|
|
20231124,195800,303186080,13760,13760,13760,13760,0
|
|
20231124,195700,303186080,13760,13760,13760,13760,0
|
|
20231124,195600,303186080,13760,13760,13760,13760,0
|
|
20231124,195500,303186080,13760,13760,13760,13760,0
|
|
20231124,195400,303186080,13760,13760,13760,13760,0
|
|
20231124,195300,303186080,13760,13760,13760,13760,0
|
|
20231124,195200,303186080,13760,13760,13760,13760,0
|
|
20231124,195100,303186080,13760,13760,13760,13760,0
|
|
20231124,195000,303186080,13760,13760,13760,13760,0
|
|
20231124,194900,303186080,13760,13760,13760,13760,0
|
|
20231124,194800,303186080,13760,13760,13760,13760,0
|
|
20231124,194700,303186080,13760,13760,13760,13760,0
|
|
20231124,194600,303186080,13760,13760,13760,13760,0
|
|
20231124,194500,303186080,13760,13760,13760,13760,0
|
|
20231124,194400,303186080,13760,13760,13760,13760,0
|
|
20231124,194300,303186080,13760,13760,13760,13760,0
|
|
20231124,194200,303186080,13760,13760,13760,13760,0
|
|
20231124,194100,303186080,13760,13760,13760,13760,0
|
|
20231124,194000,303186080,13760,13760,13760,13760,0
|
|
20231124,193900,303186080,13760,13760,13760,13760,0
|
|
20231124,193800,303186080,13760,13760,13760,13760,0
|
|
20231124,193700,303186080,13760,13760,13760,13760,0
|
|
20231124,193600,303186080,13760,13760,13760,13760,0
|
|
20231124,193500,303186080,13760,13760,13760,13760,0
|
|
20231124,193400,303186080,13760,13760,13760,13760,0
|
|
20231124,193300,303186080,13760,13760,13760,13760,0
|
|
20231124,193200,303186080,13760,13760,13760,13760,0
|
|
20231124,193100,303186080,13760,13760,13760,13760,0
|
|
20231124,193000,303186080,13760,13760,13760,13760,649
|
|
20231124,192900,303186080,13760,13760,13760,13760,0
|
|
20231124,192800,303186080,13760,13760,13760,13760,0
|
|
20231124,192700,303186080,13760,13760,13760,13760,0
|
|
20231124,192600,303186080,13760,13760,13760,13760,0
|
|
20231124,192500,303186080,13760,13760,13760,13760,0
|
|
20231124,192400,303186080,13760,13760,13760,13760,0
|
|
20231124,192300,303186080,13760,13760,13760,13760,0
|
|
20231124,192200,303186080,13760,13760,13760,13760,0
|
|
20231124,192100,303186080,13760,13760,13760,13760,0
|
|
20231124,192000,303186080,13760,13760,13760,13760,0
|
|
20231124,191900,303186080,13760,13760,13760,13760,0
|
|
20231124,191800,303186080,13760,13760,13760,13760,0
|
|
20231124,191700,303186080,13760,13760,13760,13760,0
|
|
20231124,191600,303186080,13760,13760,13760,13760,0
|
|
20231124,191500,303186080,13760,13760,13760,13760,0
|
|
20231124,191400,303186080,13760,13760,13760,13760,0
|
|
20231124,191300,303186080,13760,13760,13760,13760,0
|
|
20231124,191200,303186080,13760,13760,13760,13760,0
|
|
20231124,191100,303186080,13760,13760,13760,13760,0
|
|
20231124,191000,303186080,13760,13760,13760,13760,0
|
|
20231124,190900,303186080,13760,13760,13760,13760,0
|
|
20231124,190800,303186080,13760,13760,13760,13760,0
|
|
20231124,190700,303186080,13760,13760,13760,13760,0
|
|
20231124,190600,303186080,13760,13760,13760,13760,0
|
|
20231124,190500,303186080,13760,13760,13760,13760,0
|
|
20231124,190400,303186080,13760,13760,13760,13760,0
|
|
20231124,190300,303186080,13760,13760,13760,13760,0
|
|
20231124,190200,303186080,13760,13760,13760,13760,0
|
|
20231124,190100,303186080,13760,13760,13760,13760,0
|
|
20231124,190000,303186080,13760,13760,13760,13760,649
|
|
20231124,185900,303186080,13760,13760,13760,13760,0
|
|
20231124,185800,303186080,13760,13760,13760,13760,0
|
|
20231124,185700,303186080,13760,13760,13760,13760,0
|
|
20231124,185600,303186080,13760,13760,13760,13760,0
|
|
20231124,185500,303186080,13760,13760,13760,13760,0
|
|
20231124,185400,303186080,13760,13760,13760,13760,0
|
|
20231124,185300,303186080,13760,13760,13760,13760,0
|
|
20231124,185200,303186080,13760,13760,13760,13760,0
|
|
20231124,185100,303186080,13760,13760,13760,13760,0
|
|
20231124,185000,303186080,13760,13760,13760,13760,0
|
|
20231124,184900,303186080,13760,13760,13760,13760,0
|
|
20231124,184800,303186080,13760,13760,13760,13760,0
|
|
20231124,184700,303186080,13760,13760,13760,13760,0
|
|
20231124,184600,303186080,13760,13760,13760,13760,0
|
|
20231124,184500,303186080,13760,13760,13760,13760,0
|
|
20231124,184400,303186080,13760,13760,13760,13760,0
|
|
20231124,184300,303186080,13760,13760,13760,13760,0
|
|
20231124,184200,303186080,13760,13760,13760,13760,0
|
|
20231124,184100,303186080,13760,13760,13760,13760,0
|
|
20231124,184000,303186080,13760,13760,13760,13760,0
|
|
20231124,183900,303186080,13760,13760,13760,13760,0
|
|
20231124,183800,303186080,13760,13760,13760,13760,0
|
|
20231124,183700,303186080,13760,13760,13760,13760,0
|
|
20231124,183600,303186080,13760,13760,13760,13760,0
|
|
20231124,183500,303186080,13760,13760,13760,13760,0
|
|
20231124,183400,303186080,13760,13760,13760,13760,0
|
|
20231124,183300,303186080,13760,13760,13760,13760,0
|
|
20231124,183200,303186080,13760,13760,13760,13760,0
|
|
20231124,183100,303186080,13760,13760,13760,13760,0
|
|
20231124,183000,303186080,13760,13760,13760,13760,649
|
|
20231124,182900,303186080,13760,13760,13760,13760,0
|
|
20231124,182800,303186080,13760,13760,13760,13760,0
|
|
20231124,182700,303186080,13760,13760,13760,13760,0
|
|
20231124,182600,303186080,13760,13760,13760,13760,0
|
|
20231124,182500,303186080,13760,13760,13760,13760,0
|
|
20231124,182400,303186080,13760,13760,13760,13760,0
|
|
20231124,182300,303186080,13760,13760,13760,13760,0
|
|
20231124,182200,303186080,13760,13760,13760,13760,0
|
|
20231124,182100,303186080,13760,13760,13760,13760,0
|
|
20231124,182000,303186080,13760,13760,13760,13760,0
|
|
20231124,181900,303186080,13760,13760,13760,13760,0
|
|
20231124,181800,303186080,13760,13760,13760,13760,0
|
|
20231124,181700,303186080,13760,13760,13760,13760,0
|
|
20231124,181600,303186080,13760,13760,13760,13760,0
|
|
20231124,181500,303186080,13760,13760,13760,13760,0
|
|
20231124,181400,303186080,13760,13760,13760,13760,0
|
|
20231124,181300,303186080,13760,13760,13760,13760,0
|
|
20231124,181200,303186080,13760,13760,13760,13760,0
|
|
20231124,181100,303186080,13760,13760,13760,13760,0
|
|
20231124,181000,303186080,13760,13760,13760,13760,0
|
|
20231124,180900,303186080,13760,13760,13760,13760,0
|
|
20231124,180800,303186080,13760,13760,13760,13760,0
|
|
20231124,180700,303186080,13760,13760,13760,13760,0
|
|
20231124,180600,303186080,13760,13760,13760,13760,0
|
|
20231124,180500,303186080,13760,13760,13760,13760,0
|
|
20231124,180400,303186080,13760,13760,13760,13760,0
|
|
20231124,180300,303186080,13760,13760,13760,13760,0
|
|
20231124,180200,303186080,13760,13760,13760,13760,0
|
|
20231124,180100,303186080,13760,13760,13760,13760,0
|
|
20231124,180000,303186080,13760,13760,13760,13760,649
|
|
20231124,175900,303186080,13760,13760,13760,13760,0
|
|
20231124,175800,303186080,13760,13760,13760,13760,0
|
|
20231124,175700,303186080,13760,13760,13760,13760,0
|
|
20231124,175600,303186080,13760,13760,13760,13760,0
|
|
20231124,175500,303186080,13760,13760,13760,13760,0
|
|
20231124,175400,303186080,13760,13760,13760,13760,0
|
|
20231124,175300,303186080,13760,13760,13760,13760,0
|
|
20231124,175200,303186080,13760,13760,13760,13760,0
|
|
20231124,175100,303186080,13760,13760,13760,13760,0
|
|
20231124,175000,303186080,13760,13760,13760,13760,0
|
|
20231124,174900,303186080,13760,13760,13760,13760,0
|
|
20231124,174800,303186080,13760,13760,13760,13760,0
|
|
20231124,174700,303186080,13760,13760,13760,13760,0
|
|
20231124,174600,303186080,13760,13760,13760,13760,0
|
|
20231124,174500,303186080,13760,13760,13760,13760,0
|
|
20231124,174400,303186080,13760,13760,13760,13760,0
|
|
20231124,174300,303186080,13760,13760,13760,13760,0
|
|
20231124,174200,303186080,13760,13760,13760,13760,0
|
|
20231124,174100,303186080,13760,13760,13760,13760,0
|
|
20231124,174000,303186080,13760,13760,13760,13760,0
|
|
20231124,173900,303186080,13760,13760,13760,13760,0
|
|
20231124,173800,303186080,13760,13760,13760,13760,0
|
|
20231124,173700,303186080,13760,13760,13760,13760,0
|
|
20231124,173600,303186080,13760,13760,13760,13760,0
|
|
20231124,173500,303186080,13760,13760,13760,13760,0
|
|
20231124,173400,303186080,13760,13760,13760,13760,0
|
|
20231124,173300,303186080,13760,13760,13760,13760,0
|
|
20231124,173200,303186080,13760,13760,13760,13760,0
|
|
20231124,173100,303186080,13760,13760,13760,13760,0
|
|
20231124,173000,303186080,13760,13760,13760,13760,649
|
|
20231124,172900,303186080,13760,13760,13760,13760,0
|
|
20231124,172800,303186080,13760,13760,13760,13760,0
|
|
20231124,172700,303186080,13760,13760,13760,13760,0
|
|
20231124,172600,303186080,13760,13760,13760,13760,0
|
|
20231124,172500,303186080,13760,13760,13760,13760,0
|
|
20231124,172400,303186080,13760,13760,13760,13760,0
|
|
20231124,172300,303186080,13760,13760,13760,13760,0
|
|
20231124,172200,303186080,13760,13760,13760,13760,0
|
|
20231124,172100,303186080,13760,13760,13760,13760,0
|
|
20231124,172000,303186080,13760,13760,13760,13760,0
|
|
20231124,171900,303186080,13760,13760,13760,13760,0
|
|
20231124,171800,303186080,13760,13760,13760,13760,0
|
|
20231124,171700,303186080,13760,13760,13760,13760,0
|
|
20231124,171600,303186080,13760,13760,13760,13760,0
|
|
20231124,171500,303186080,13760,13760,13760,13760,0
|
|
20231124,171400,303186080,13760,13760,13760,13760,0
|
|
20231124,171300,303186080,13760,13760,13760,13760,0
|
|
20231124,171200,303186080,13760,13760,13760,13760,0
|
|
20231124,171100,303186080,13760,13760,13760,13760,0
|
|
20231124,171000,303186080,13760,13760,13760,13760,0
|
|
20231124,170900,303186080,13760,13760,13760,13760,0
|
|
20231124,170800,303186080,13760,13760,13760,13760,0
|
|
20231124,170700,303186080,13760,13760,13760,13760,0
|
|
20231124,170600,303186080,13760,13760,13760,13760,0
|
|
20231124,170500,303186080,13760,13760,13760,13760,0
|
|
20231124,170400,303186080,13760,13760,13760,13760,0
|
|
20231124,170300,303186080,13760,13760,13760,13760,0
|
|
20231124,170200,303186080,13760,13760,13760,13760,0
|
|
20231124,170100,303186080,13760,13760,13760,13760,0
|
|
20231124,170000,303186080,13760,13760,13760,13760,649
|
|
20231124,165900,303186080,13760,13760,13760,13760,0
|
|
20231124,165800,303186080,13760,13760,13760,13760,0
|
|
20231124,165700,303186080,13760,13760,13760,13760,0
|
|
20231124,165600,303186080,13760,13760,13760,13760,0
|
|
20231124,165500,303186080,13760,13760,13760,13760,0
|
|
20231124,165400,303186080,13760,13760,13760,13760,0
|
|
20231124,165300,303186080,13760,13760,13760,13760,0
|
|
20231124,165200,303186080,13760,13760,13760,13760,0
|
|
20231124,165100,303186080,13760,13760,13760,13760,0
|
|
20231124,165000,303186080,13760,13760,13760,13760,0
|
|
20231124,164900,303186080,13760,13760,13760,13760,0
|
|
20231124,164800,303186080,13760,13760,13760,13760,0
|
|
20231124,164700,303186080,13760,13760,13760,13760,0
|
|
20231124,164600,303186080,13760,13760,13760,13760,0
|
|
20231124,164500,303186080,13760,13760,13760,13760,0
|
|
20231124,164400,303186080,13760,13760,13760,13760,0
|
|
20231124,164300,303186080,13760,13760,13760,13760,0
|
|
20231124,164200,303186080,13760,13760,13760,13760,0
|
|
20231124,164100,303186080,13760,13760,13760,13760,0
|
|
20231124,164000,303186080,13760,13760,13760,13760,0
|
|
20231124,163900,303186080,13760,13760,13760,13760,0
|
|
20231124,163800,303186080,13760,13760,13760,13760,0
|
|
20231124,163700,303186080,13760,13760,13760,13760,0
|
|
20231124,163600,303186080,13760,13760,13760,13760,0
|
|
20231124,163500,303186080,13760,13760,13760,13760,0
|
|
20231124,163400,303186080,13760,13760,13760,13760,0
|
|
20231124,163300,303186080,13760,13760,13760,13760,0
|
|
20231124,163200,303186080,13760,13760,13760,13760,0
|
|
20231124,163100,303186080,13760,13760,13760,13760,0
|
|
20231124,163000,303186080,13760,13760,13760,13760,649
|
|
20231124,162900,303186080,13760,13760,13760,13760,0
|
|
20231124,162800,303186080,13760,13760,13760,13760,0
|
|
20231124,162700,303186080,13760,13760,13760,13760,0
|
|
20231124,162600,303186080,13760,13760,13760,13760,0
|
|
20231124,162500,303186080,13760,13760,13760,13760,0
|
|
20231124,162400,303186080,13760,13760,13760,13760,0
|
|
20231124,162300,303186080,13760,13760,13760,13760,0
|
|
20231124,162200,303186080,13760,13760,13760,13760,0
|
|
20231124,162100,303186080,13760,13760,13760,13760,0
|
|
20231124,162000,303186080,13760,13760,13760,13760,0
|
|
20231124,161900,303186080,13760,13760,13760,13760,0
|
|
20231124,161800,303186080,13760,13760,13760,13760,0
|
|
20231124,161700,303186080,13760,13760,13760,13760,0
|
|
20231124,161600,303186080,13760,13760,13760,13760,0
|
|
20231124,161500,303186080,13760,13760,13760,13760,0
|
|
20231124,161400,303186080,13760,13760,13760,13760,0
|
|
20231124,161300,303186080,13760,13760,13760,13760,0
|
|
20231124,161200,303186080,13760,13760,13760,13760,0
|
|
20231124,161100,303186080,13760,13760,13760,13760,0
|
|
20231124,161000,303186080,13760,13760,13760,13760,0
|
|
20231124,160900,303186080,13760,13760,13760,13760,0
|
|
20231124,160800,303186080,13760,13760,13760,13760,0
|
|
20231124,160700,303186080,13760,13760,13760,13760,0
|
|
20231124,160600,303186080,13760,13760,13760,13760,0
|
|
20231124,160500,303186080,13760,13760,13760,13760,0
|
|
20231124,160400,303186080,13760,13760,13760,13760,0
|
|
20231124,160300,303186080,13760,13760,13760,13760,0
|
|
20231124,160200,303186080,13760,13760,13760,13760,0
|
|
20231124,160100,303186080,13760,13760,13760,13760,0
|
|
20231124,160000,303186080,13760,13760,13760,13760,649
|
|
20231124,155900,303186080,13760,13760,13760,13760,0
|
|
20231124,155800,303186080,13760,13760,13760,13760,0
|
|
20231124,155700,303186080,13760,13760,13760,13760,0
|
|
20231124,155600,303186080,13760,13760,13760,13760,0
|
|
20231124,155500,303186080,13760,13760,13760,13760,0
|
|
20231124,155400,303186080,13760,13760,13760,13760,0
|
|
20231124,155300,303186080,13760,13760,13760,13760,0
|
|
20231124,155200,303186080,13760,13760,13760,13760,0
|
|
20231124,155100,303186080,13760,13760,13760,13760,0
|
|
20231124,155000,303186080,13760,13760,13760,13760,0
|
|
20231124,154900,303186080,13760,13760,13760,13760,0
|
|
20231124,154800,303186080,13760,13760,13760,13760,0
|
|
20231124,154700,303186080,13760,13760,13760,13760,0
|
|
20231124,154600,303186080,13760,13760,13760,13760,0
|
|
20231124,154500,303186080,13760,13760,13760,13760,0
|
|
20231124,154400,303186080,13760,13760,13760,13760,0
|
|
20231124,154300,303186080,13760,13760,13760,13760,0
|
|
20231124,154200,303186080,13760,13760,13760,13760,0
|
|
20231124,154100,303186080,13760,13760,13760,13760,0
|
|
20231124,154000,303186080,13760,13760,13760,13760,0
|
|
20231124,153900,303186080,13760,13760,13760,13760,0
|
|
20231124,153800,303186080,13760,13760,13760,13760,0
|
|
20231124,153700,303186080,13760,13760,13760,13760,0
|
|
20231124,153600,303186080,13760,13760,13760,13760,0
|
|
20231124,153500,303186080,13760,13760,13760,13760,0
|
|
20231124,153400,303186080,13760,13760,13760,13760,0
|
|
20231124,153300,303186080,13760,13760,13760,13760,0
|
|
20231124,153200,303186080,13760,13760,13760,13760,0
|
|
20231124,153100,303186080,13760,13760,13760,13760,0
|
|
20231124,153000,303186080,13760,13760,13760,13760,1298
|
|
20231124,152900,294255840,13800,13800,13800,13800,0
|
|
20231124,152800,294255840,13800,13800,13800,13800,0
|
|
20231124,152700,294255840,13800,13800,13800,13800,0
|
|
20231124,152600,294255840,13800,13800,13800,13800,0
|
|
20231124,152500,294255840,13800,13800,13800,13800,0
|
|
20231124,152400,294255840,13800,13800,13800,13800,0
|
|
20231124,152300,294255840,13800,13800,13800,13800,0
|
|
20231124,152200,294255840,13800,13800,13800,13800,0
|
|
20231124,152100,294255840,13800,13800,13800,13800,0
|
|
20231124,152000,294255840,13800,13800,13800,13800,0
|
|
20231124,151900,294255840,13800,13790,13800,13770,338
|
|
20231124,151800,289600680,13790,13790,13790,13790,0
|
|
20231124,151700,289600680,13790,13790,13790,13790,0
|
|
20231124,151600,289600680,13790,13790,13790,13790,0
|
|
20231124,151500,289600680,13790,13790,13790,13790,0
|
|
20231124,151400,289600680,13790,13780,13790,13770,1265
|
|
20231124,151300,272170770,13770,13780,13780,13770,20
|
|
20231124,151200,271895360,13780,13780,13780,13780,1
|
|
20231124,151100,271881580,13780,13780,13780,13780,0
|
|
20231124,151000,271881580,13780,13780,13780,13780,0
|
|
20231124,150900,271881580,13780,13770,13780,13770,75
|
|
20231124,150800,270848770,13770,13770,13770,13770,3
|
|
20231124,150700,270807460,13770,13770,13770,13770,0
|
|
20231124,150600,270807460,13770,13770,13770,13770,0
|
|
20231124,150500,270807460,13770,13770,13770,13770,0
|
|
20231124,150400,270807460,13770,13770,13770,13770,0
|
|
20231124,150300,270807460,13770,13780,13780,13770,6
|
|
20231124,150200,270724820,13770,13770,13770,13770,0
|
|
20231124,150100,270724820,13770,13770,13770,13770,0
|
|
20231124,150000,270724820,13770,13770,13770,13770,1
|
|
20231124,145900,270711050,13770,13770,13770,13770,0
|
|
20231124,145800,270711050,13770,13770,13770,13770,64
|
|
20231124,145700,269829770,13780,13780,13780,13780,0
|
|
20231124,145600,269829770,13780,13780,13780,13780,1
|
|
20231124,145500,269815990,13770,13770,13770,13770,100
|
|
20231124,145400,268438990,13780,13780,13780,13780,1
|
|
20231124,145300,268425210,13770,13780,13780,13770,257
|
|
20231124,145200,264885590,13770,13770,13770,13770,0
|
|
20231124,145100,264885590,13770,13770,13770,13770,51
|
|
20231124,145000,264183320,13770,13770,13770,13770,117
|
|
20231124,144900,262572230,13780,13780,13780,13780,8
|
|
20231124,144800,262461990,13780,13780,13780,13770,7
|
|
20231124,144700,262365540,13770,13770,13770,13770,0
|
|
20231124,144600,262365540,13770,13770,13770,13770,281
|
|
20231124,144500,258496170,13770,13770,13770,13770,0
|
|
20231124,144400,258496170,13770,13770,13770,13770,0
|
|
20231124,144300,258496170,13770,13770,13770,13770,0
|
|
20231124,144200,258496170,13770,13770,13770,13770,0
|
|
20231124,144100,258496170,13770,13780,13780,13770,884
|
|
20231124,144000,246323470,13790,13790,13790,13790,0
|
|
20231124,143900,246323470,13790,13790,13790,13790,0
|
|
20231124,143800,246323470,13790,13790,13790,13790,0
|
|
20231124,143700,246323470,13790,13790,13790,13790,0
|
|
20231124,143600,246323470,13790,13790,13790,13790,0
|
|
20231124,143500,246323470,13790,13790,13790,13790,0
|
|
20231124,143400,246323470,13790,13790,13790,13790,0
|
|
20231124,143300,246323470,13790,13790,13790,13790,2
|
|
20231124,143200,246295890,13780,13780,13780,13780,3
|
|
20231124,143100,246254550,13770,13770,13770,13770,106
|
|
20231124,143000,244794930,13780,13780,13780,13780,1
|
|
20231124,142900,244781150,13790,13790,13800,13790,3
|
|
20231124,142800,244739770,13790,13800,13800,13790,2
|
|
20231124,142700,244712180,13790,13800,13800,13790,2
|
|
20231124,142600,244684590,13800,13790,13800,13790,2
|
|
20231124,142500,244657000,13790,13790,13790,13790,2
|
|
20231124,142400,244629420,13800,13800,13800,13790,4
|
|
20231124,142300,244574230,13800,13800,13800,13790,664
|
|
20231124,142200,235411040,13800,13790,13800,13790,3
|
|
20231124,142100,235369650,13790,13790,13800,13790,3
|
|
20231124,142000,235328270,13800,13790,13800,13790,2
|
|
20231124,141900,235300680,13800,13800,13800,13760,15
|
|
20231124,141800,235093720,13760,13760,13760,13760,1
|
|
20231124,141700,235079960,13760,13800,13800,13760,2
|
|
20231124,141600,235052400,13750,13790,13790,13750,6
|
|
20231124,141500,234969790,13800,13790,13800,13790,3
|
|
20231124,141400,234928400,13790,13790,13790,13790,1
|
|
20231124,141300,234914610,13790,13800,13800,13790,3
|
|
20231124,141200,234873220,13790,13790,13800,13790,3
|
|
20231124,141100,234831840,13790,13790,13790,13790,1
|
|
20231124,141000,234818050,13780,13780,13780,13780,29
|
|
20231124,140900,234418430,13750,13770,13770,13750,492
|
|
20231124,140800,227649030,13770,13780,13780,13770,22
|
|
20231124,140700,227345970,13780,13790,13790,13780,2
|
|
20231124,140600,227318400,13780,13780,13800,13780,3
|
|
20231124,140500,227277040,13790,13800,13800,13790,2
|
|
20231124,140400,227249450,13800,13800,13800,13780,3
|
|
20231124,140300,227208070,13780,13800,13800,13780,1051
|
|
20231124,140200,212704290,13790,13800,13800,13780,3
|
|
20231124,140100,212662920,13780,13780,13800,13780,23
|
|
20231124,140000,212345960,13790,13780,13800,13780,42
|
|
20231124,135900,211766880,13770,13770,13780,13770,6
|
|
20231124,135800,211684240,13780,13770,13780,13770,3
|
|
20231124,135700,211642920,13770,13760,13770,13760,2
|
|
20231124,135600,211615390,13760,13760,13760,13750,718
|
|
20231124,135500,201737560,13750,13760,13760,13750,1453
|
|
20231124,135400,181747970,13760,13770,13770,13760,593
|
|
20231124,135300,173582950,13780,13770,13790,13770,11
|
|
20231124,135200,173431450,13780,13790,13790,13780,2
|
|
20231124,135100,173403880,13780,13780,13780,13770,5
|
|
20231124,135000,173334990,13780,13770,13780,13770,104
|
|
20231124,134900,171902850,13780,13780,13780,13770,5
|
|
20231124,134800,171833970,13770,13780,13780,13770,5
|
|
20231124,134700,171765100,13780,13780,13780,13770,6
|
|
20231124,134600,171682450,13770,13770,13780,13770,3
|
|
20231124,134500,171641130,13770,13780,13780,13770,4
|
|
20231124,134400,171586030,13770,13770,13780,13770,28
|
|
20231124,134300,171200460,13770,13780,13780,13770,45
|
|
20231124,134200,170580770,13770,13770,13780,13770,4
|
|
20231124,134100,170525680,13770,13770,13770,13770,2
|
|
20231124,134000,170498140,13780,13780,13780,13770,9
|
|
20231124,133900,170374160,13780,13780,13780,13770,7
|
|
20231124,133800,170277710,13780,13770,13780,13770,3
|
|
20231124,133700,170236390,13770,13770,13780,13770,3
|
|
20231124,133600,170195070,13780,13780,13780,13770,4
|
|
20231124,133500,170139960,13780,13780,13780,13770,4
|
|
20231124,133400,170084850,13780,13770,13780,13770,2
|
|
20231124,133300,170057300,13770,13770,13780,13770,119
|
|
20231124,133200,168418340,13770,13780,13780,13770,2
|
|
20231124,133100,168390790,13780,13780,13790,13780,7
|
|
20231124,133000,168294320,13780,13780,13780,13780,2
|
|
20231124,132900,168266760,13780,13780,13790,13780,4
|
|
20231124,132800,168211630,13780,13780,13780,13780,3
|
|
20231124,132700,168170290,13790,13790,13790,13780,8
|
|
20231124,132600,168060000,13780,13790,13790,13780,6
|
|
20231124,132500,167977300,13790,13790,13790,13780,3
|
|
20231124,132400,167935940,13780,13780,13790,13780,3
|
|
20231124,132300,167894590,13790,13790,13790,13780,6
|
|
20231124,132200,167811870,13780,13790,13790,13780,2
|
|
20231124,132100,167784300,13780,13790,13790,13780,6
|
|
20231124,132000,167701590,13780,13780,13780,13780,2
|
|
20231124,131900,167674030,13790,13790,13790,13780,4
|
|
20231124,131800,167618880,13780,13790,13790,13780,3
|
|
20231124,131700,167577520,13790,13780,13790,13780,3
|
|
20231124,131600,167536160,13790,13780,13790,13780,4
|
|
20231124,131500,167481020,13790,13780,13790,13780,5
|
|
20231124,131400,167412100,13790,13780,13790,13780,75
|
|
20231124,131300,166378580,13780,13770,13780,13770,2
|
|
20231124,131200,166351030,13770,13770,13770,13770,1
|
|
20231124,131100,166337260,13770,13790,13790,13770,185
|
|
20231124,131000,163789770,13780,13780,13780,13780,126
|
|
20231124,130900,162053490,13770,13770,13770,13770,0
|
|
20231124,130800,162053490,13770,13770,13770,13770,0
|
|
20231124,130700,162053490,13770,13770,13770,13770,0
|
|
20231124,130600,162053490,13770,13790,13790,13770,173
|
|
20231124,130500,159670900,13790,13800,13800,13790,8
|
|
20231124,130400,159560530,13800,13800,13800,13800,0
|
|
20231124,130300,159560530,13800,13790,13800,13790,4
|
|
20231124,130200,159505350,13770,13770,13770,13770,0
|
|
20231124,130100,159505350,13770,13800,13800,13770,948
|
|
20231124,130000,146428470,13790,13790,13790,13790,769
|
|
20231124,125900,135823960,13780,13780,13780,13780,9
|
|
20231124,125800,135699940,13790,13790,13790,13790,1
|
|
20231124,125700,135686150,13790,13790,13790,13790,3
|
|
20231124,125600,135644780,13790,13790,13790,13790,0
|
|
20231124,125500,135644780,13790,13790,13790,13790,3
|
|
20231124,125400,135603410,13790,13790,13790,13790,0
|
|
20231124,125300,135603410,13790,13790,13790,13790,0
|
|
20231124,125200,135603410,13790,13790,13790,13790,2
|
|
20231124,125100,135575830,13790,13790,13790,13790,1
|
|
20231124,125000,135562040,13790,13790,13790,13790,0
|
|
20231124,124900,135562040,13790,13780,13790,13780,6
|
|
20231124,124800,135479310,13780,13780,13780,13780,1
|
|
20231124,124700,135465530,13780,13790,13790,13780,5
|
|
20231124,124600,135396610,13780,13780,13780,13780,0
|
|
20231124,124500,135396610,13780,13780,13780,13780,10
|
|
20231124,124400,135258810,13780,13780,13780,13780,402
|
|
20231124,124300,129719250,13780,13770,13780,13770,3
|
|
20231124,124200,129677920,13780,13780,13780,13780,3
|
|
20231124,124100,129636580,13780,13780,13780,13780,0
|
|
20231124,124000,129636580,13780,13780,13780,13780,1
|
|
20231124,123900,129622800,13770,13770,13770,13770,0
|
|
20231124,123800,129622800,13770,13770,13770,13770,63
|
|
20231124,123700,128755290,13770,13770,13770,13770,0
|
|
20231124,123600,128755290,13770,13770,13770,13770,25
|
|
20231124,123500,128411040,13770,13770,13770,13770,2
|
|
20231124,123400,128383500,13770,13770,13770,13770,79
|
|
20231124,123300,127295670,13770,13770,13770,13770,1
|
|
20231124,123200,127281900,13770,13770,13770,13770,0
|
|
20231124,123100,127281900,13770,13770,13770,13770,105
|
|
20231124,123000,125836050,13780,13780,13780,13780,1
|
|
20231124,122900,125822270,13780,13780,13780,13780,6
|
|
20231124,122800,125739590,13780,13780,13780,13780,0
|
|
20231124,122700,125739590,13780,13780,13780,13780,0
|
|
20231124,122600,125739590,13780,13780,13780,13780,3
|
|
20231124,122500,125698250,13770,13770,13770,13770,0
|
|
20231124,122400,125698250,13770,13770,13770,13770,0
|
|
20231124,122300,125698250,13770,13780,13780,13770,11
|
|
20231124,122200,125546770,13780,13770,13780,13770,210
|
|
20231124,122100,122655040,13770,13770,13770,13770,1
|
|
20231124,122000,122641270,13760,13760,13760,13760,0
|
|
20231124,121900,122641270,13760,13760,13760,13760,161
|
|
20231124,121800,120425910,13750,13760,13760,13750,5
|
|
20231124,121700,120357120,13770,13770,13770,13770,0
|
|
20231124,121600,120357120,13770,13770,13770,13770,2
|
|
20231124,121500,120329580,13770,13770,13770,13770,1
|
|
20231124,121400,120315810,13760,13760,13760,13760,0
|
|
20231124,121300,120315810,13760,13760,13760,13760,400
|
|
20231124,121200,114811810,13760,13760,13760,13760,550
|
|
20231124,121100,107243810,13750,13760,13760,13750,167
|
|
20231124,121000,104947550,13760,13760,13760,13760,62
|
|
20231124,120900,104094430,13770,13770,13770,13770,0
|
|
20231124,120800,104094430,13770,13760,13770,13760,3
|
|
20231124,120700,104053140,13750,13750,13750,13750,0
|
|
20231124,120600,104053140,13750,13750,13750,13750,433
|
|
20231124,120500,98099390,13750,13750,13750,13750,4
|
|
20231124,120400,98044390,13750,13750,13750,13750,0
|
|
20231124,120300,98044390,13750,13750,13750,13750,2
|
|
20231124,120200,98016890,13750,13750,13750,13750,0
|
|
20231124,120100,98016890,13750,13750,13750,13750,1
|
|
20231124,120000,98003140,13750,13750,13750,13750,2
|
|
20231124,115900,97975640,13750,13750,13750,13750,0
|
|
20231124,115800,97975640,13750,13750,13750,13750,1
|
|
20231124,115700,97961890,13750,13750,13750,13750,1503
|
|
20231124,115600,77295640,13750,13760,13760,13750,202
|
|
20231124,115500,74518130,13760,13760,13760,13760,14
|
|
20231124,115400,74325490,13760,13760,13760,13760,0
|
|
20231124,115300,74325490,13760,13760,13760,13760,1
|
|
20231124,115200,74311730,13750,13750,13750,13750,0
|
|
20231124,115100,74311730,13750,13750,13750,13750,302
|
|
20231124,115000,70159230,13750,13750,13750,13750,3
|
|
20231124,114900,70117980,13750,13750,13750,13750,0
|
|
20231124,114800,70117980,13750,13750,13750,13750,0
|
|
20231124,114700,70117980,13750,13750,13750,13750,2
|
|
20231124,114600,70090480,13750,13750,13750,13750,1
|
|
20231124,114500,70076730,13750,13750,13750,13750,0
|
|
20231124,114400,70076730,13750,13750,13750,13750,3
|
|
20231124,114300,70035480,13750,13750,13750,13750,1
|
|
20231124,114200,70021730,13750,13750,13750,13750,2
|
|
20231124,114100,69994230,13750,13750,13750,13750,0
|
|
20231124,114000,69994230,13750,13750,13750,13750,1
|
|
20231124,113900,69980480,13750,13750,13750,13750,2
|
|
20231124,113800,69952980,13750,13750,13750,13750,0
|
|
20231124,113700,69952980,13750,13750,13750,13750,3
|
|
20231124,113600,69911730,13750,13750,13750,13750,1
|
|
20231124,113500,69897980,13750,13750,13750,13750,1
|
|
20231124,113400,69884230,13750,13750,13750,13750,3
|
|
20231124,113300,69842980,13740,13740,13740,13740,0
|
|
20231124,113200,69842980,13740,13740,13740,13740,171
|
|
20231124,113100,67493440,13740,13740,13740,13740,5
|
|
20231124,113000,67424740,13740,13740,13740,13740,0
|
|
20231124,112900,67424740,13740,13740,13740,13740,3
|
|
20231124,112800,67383520,13740,13740,13740,13740,1
|
|
20231124,112700,67369780,13740,13740,13740,13740,0
|
|
20231124,112600,67369780,13740,13740,13740,13740,5
|
|
20231124,112500,67301080,13740,13740,13740,13740,1
|
|
20231124,112400,67287340,13740,13740,13740,13740,1
|
|
20231124,112300,67273600,13730,13730,13730,13730,0
|
|
20231124,112200,67273600,13730,13730,13730,13730,1
|
|
20231124,112100,67259870,13740,13740,13740,13740,4
|
|
20231124,112000,67204910,13740,13740,13740,13740,0
|
|
20231124,111900,67204910,13740,13740,13740,13740,0
|
|
20231124,111800,67204910,13740,13740,13740,13740,3
|
|
20231124,111700,67163690,13740,13740,13740,13740,0
|
|
20231124,111600,67163690,13740,13750,13750,13740,44
|
|
20231124,111500,66559100,13750,13750,13750,13750,1
|
|
20231124,111400,66545350,13750,13750,13750,13750,0
|
|
20231124,111300,66545350,13750,13750,13750,13750,2
|
|
20231124,111200,66517850,13750,13750,13750,13750,4
|
|
20231124,111100,66462850,13740,13750,13750,13730,986
|
|
20231124,111000,52908720,13750,13750,13760,13750,128
|
|
20231124,110900,51148710,13760,13760,13760,13760,6
|
|
20231124,110800,51066150,13760,13760,13760,13760,3
|
|
20231124,110700,51024870,13760,13760,13760,13760,0
|
|
20231124,110600,51024870,13760,13760,13760,13760,1
|
|
20231124,110500,51011110,13760,13760,13760,13750,11
|
|
20231124,110400,50859820,13770,13770,13770,13770,0
|
|
20231124,110300,50859820,13770,13770,13770,13770,2
|
|
20231124,110200,50832280,13770,13770,13770,13770,0
|
|
20231124,110100,50832280,13770,13770,13770,13770,0
|
|
20231124,110000,50832280,13770,13770,13770,13770,23
|
|
20231124,105900,50515570,13780,13780,13780,13780,1
|
|
20231124,105800,50501790,13780,13780,13780,13780,0
|
|
20231124,105700,50501790,13780,13780,13780,13780,0
|
|
20231124,105600,50501790,13780,13780,13780,13780,0
|
|
20231124,105500,50501790,13780,13780,13780,13780,0
|
|
20231124,105400,50501790,13780,13780,13780,13780,0
|
|
20231124,105300,50501790,13780,13780,13780,13780,0
|
|
20231124,105200,50501790,13780,13780,13780,13780,0
|
|
20231124,105100,50501790,13780,13780,13780,13780,0
|
|
20231124,105000,50501790,13780,13780,13780,13780,0
|
|
20231124,104900,50501790,13780,13780,13780,13780,0
|
|
20231124,104800,50501790,13780,13780,13780,13780,1
|
|
20231124,104700,50488010,13780,13780,13780,13780,0
|
|
20231124,104600,50488010,13780,13780,13780,13780,0
|
|
20231124,104500,50488010,13780,13780,13780,13780,0
|
|
20231124,104400,50488010,13780,13780,13780,13780,0
|
|
20231124,104300,50488010,13780,13780,13780,13780,0
|
|
20231124,104200,50488010,13780,13780,13780,13780,0
|
|
20231124,104100,50488010,13780,13770,13780,13770,76
|
|
20231124,104000,49440890,13760,13760,13760,13760,0
|
|
20231124,103900,49440890,13760,13760,13760,13760,424
|
|
20231124,103800,43606650,13760,13760,13760,13760,1
|
|
20231124,103700,43592890,13750,13750,13750,13750,30
|
|
20231124,103600,43180390,13750,13760,13760,13750,223
|
|
20231124,103500,40114100,13760,13750,13760,13750,439
|
|
20231124,103400,34073890,13750,13750,13750,13750,148
|
|
20231124,103300,32038890,13770,13770,13770,13770,0
|
|
20231124,103200,32038890,13770,13770,13770,13770,0
|
|
20231124,103100,32038890,13770,13760,13770,13760,63
|
|
20231124,103000,31171720,13750,13750,13750,13750,0
|
|
20231124,102900,31171720,13750,13750,13750,13750,0
|
|
20231124,102800,31171720,13750,13750,13750,13750,0
|
|
20231124,102700,31171720,13750,13750,13750,13750,0
|
|
20231124,102600,31171720,13750,13750,13750,13750,0
|
|
20231124,102500,31171720,13750,13750,13750,13750,40
|
|
20231124,102400,30621720,13750,13750,13750,13750,33
|
|
20231124,102300,30167970,13750,13750,13750,13750,0
|
|
20231124,102200,30167970,13750,13750,13750,13750,0
|
|
20231124,102100,30167970,13750,13750,13750,13750,0
|
|
20231124,102000,30167970,13750,13750,13750,13750,88
|
|
20231124,101900,28957970,13750,13750,13750,13750,100
|
|
20231124,101800,27582970,13750,13750,13750,13750,0
|
|
20231124,101700,27582970,13750,13750,13750,13750,0
|
|
20231124,101600,27582970,13750,13750,13750,13750,36
|
|
20231124,101500,27087970,13750,13750,13750,13750,107
|
|
20231124,101400,25616720,13760,13760,13760,13760,0
|
|
20231124,101300,25616720,13760,13760,13760,13760,0
|
|
20231124,101200,25616720,13760,13750,13760,13750,11
|
|
20231124,101100,25465460,13750,13750,13750,13750,0
|
|
20231124,101000,25465460,13750,13750,13750,13750,383
|
|
20231124,100900,20199210,13760,13760,13760,13760,0
|
|
20231124,100800,20199210,13760,13760,13760,13760,0
|
|
20231124,100700,20199210,13760,13740,13760,13740,13
|
|
20231124,100600,20020550,13730,13750,13750,13730,229
|
|
20231124,100500,16873110,13750,13750,13750,13750,37
|
|
20231124,100400,16364360,13750,13750,13750,13750,0
|
|
20231124,100300,16364360,13750,13750,13750,13750,0
|
|
20231124,100200,16364360,13750,13750,13750,13750,0
|
|
20231124,100100,16364360,13750,13750,13750,13750,0
|
|
20231124,100000,16364360,13750,13760,13760,13750,95
|
|
20231124,095900,15058100,13750,13750,13750,13750,144
|
|
20231124,095800,13078100,13760,13760,13760,13760,0
|
|
20231124,095700,13078100,13760,13760,13760,13760,0
|
|
20231124,095600,13078100,13760,13760,13760,13760,3
|
|
20231124,095500,13036820,13760,13760,13760,13760,0
|
|
20231124,095400,13036820,13760,13760,13760,13760,0
|
|
20231124,095300,13036820,13760,13760,13760,13760,0
|
|
20231124,095200,13036820,13760,13760,13760,13760,0
|
|
20231124,095100,13036820,13760,13760,13760,13760,1
|
|
20231124,095000,13023060,13760,13760,13760,13760,0
|
|
20231124,094900,13023060,13760,13760,13760,13760,5
|
|
20231124,094800,12954260,13750,13750,13750,13750,1
|
|
20231124,094700,12940510,13750,13750,13750,13750,0
|
|
20231124,094600,12940510,13750,13750,13750,13750,0
|
|
20231124,094500,12940510,13750,13750,13750,13750,21
|
|
20231124,094400,12651760,13750,13740,13750,13740,179
|
|
20231124,094300,10190870,13730,13730,13730,13730,1
|
|
20231124,094200,10177140,13730,13730,13730,13730,0
|
|
20231124,094100,10177140,13730,13730,13730,13730,2
|
|
20231124,094000,10149680,13710,13710,13710,13710,0
|
|
20231124,093900,10149680,13710,13710,13710,13710,0
|
|
20231124,093800,10149680,13710,13710,13710,13710,0
|
|
20231124,093700,10149680,13710,13710,13710,13710,0
|
|
20231124,093600,10149680,13710,13710,13710,13710,0
|
|
20231124,093500,10149680,13710,13720,13720,13710,5
|
|
20231124,093400,10081090,13700,13700,13700,13700,0
|
|
20231124,093300,10081090,13700,13700,13700,13700,0
|
|
20231124,093200,10081090,13700,13700,13700,13700,1
|
|
20231124,093100,10067390,13740,13740,13740,13740,0
|
|
20231124,093000,10067390,13740,13740,13740,13740,10
|
|
20231124,092900,9929990,13740,13730,13740,13730,3
|
|
20231124,092800,9888790,13700,13700,13700,13700,0
|
|
20231124,092700,9888790,13700,13700,13700,13700,0
|
|
20231124,092600,9888790,13700,13700,13700,13700,0
|
|
20231124,092500,9888790,13700,13700,13700,13700,18
|
|
20231124,092400,9642190,13730,13700,13730,13700,53
|
|
20231124,092300,8916000,13750,13750,13750,13750,0
|
|
20231124,092200,8916000,13750,13750,13750,13750,1
|
|
20231124,092100,8902250,13750,13750,13750,13750,1
|
|
20231124,092000,8888500,13750,13750,13750,13750,0
|
|
20231124,091900,8888500,13750,13750,13750,13750,0
|
|
20231124,091800,8888500,13750,13750,13750,13750,0
|
|
20231124,091700,8888500,13750,13750,13750,13750,0
|
|
20231124,091600,8888500,13750,13700,13750,13700,2
|
|
20231124,091500,8861050,13690,13690,13690,13690,1
|
|
20231124,091400,8847360,13730,13730,13730,13730,1
|
|
20231124,091300,8833630,13690,13710,13710,13690,3
|
|
20231124,091200,8792520,13750,13750,13750,13750,0
|
|
20231124,091100,8792520,13750,13750,13750,13750,1
|
|
20231124,091000,8778770,13750,13750,13750,13750,5
|
|
20231124,090900,8710020,13760,13760,13760,13760,0
|
|
20231124,090800,8710020,13760,13750,13760,13750,16
|
|
20231124,090700,8489980,13730,13730,13730,13730,22
|
|
20231124,090600,8187920,13730,13730,13730,13730,1
|
|
20231124,090500,8174190,13750,13750,13750,13750,0
|
|
20231124,090400,8174190,13750,13740,13750,13740,2
|
|
20231124,090300,8146700,13670,13660,13670,13660,516
|
|
20231124,090200,1092990,13640,13640,13640,13640,0
|
|
20231124,090100,1092990,13640,13640,13640,13640,4
|
|
20231124,090000,1038430,13670,13670,13670,13640,76
|