661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195800,502014980,13810,13810,13810,13810,2012
|
|
20231128,195700,502014980,13810,13810,13810,13810,0
|
|
20231128,195600,502014980,13810,13810,13810,13810,0
|
|
20231128,195500,502014980,13810,13810,13810,13810,0
|
|
20231128,195400,502014980,13810,13810,13810,13810,0
|
|
20231128,195300,502014980,13810,13810,13810,13810,0
|
|
20231128,195200,502014980,13810,13810,13810,13810,0
|
|
20231128,195100,502014980,13810,13810,13810,13810,0
|
|
20231128,195000,502014980,13810,13810,13810,13810,0
|
|
20231128,194900,502014980,13810,13810,13810,13810,0
|
|
20231128,194800,502014980,13810,13810,13810,13810,0
|
|
20231128,194700,502014980,13810,13810,13810,13810,0
|
|
20231128,194600,502014980,13810,13810,13810,13810,0
|
|
20231128,194500,502014980,13810,13810,13810,13810,0
|
|
20231128,194400,502014980,13810,13810,13810,13810,0
|
|
20231128,194300,502014980,13810,13810,13810,13810,0
|
|
20231128,194200,502014980,13810,13810,13810,13810,0
|
|
20231128,194100,502014980,13810,13810,13810,13810,0
|
|
20231128,194000,502014980,13810,13810,13810,13810,0
|
|
20231128,193900,502014980,13810,13810,13810,13810,0
|
|
20231128,193800,502014980,13810,13810,13810,13810,0
|
|
20231128,193700,502014980,13810,13810,13810,13810,0
|
|
20231128,193600,502014980,13810,13810,13810,13810,0
|
|
20231128,193500,502014980,13810,13810,13810,13810,0
|
|
20231128,193400,502014980,13810,13810,13810,13810,0
|
|
20231128,193300,502014980,13810,13810,13810,13810,0
|
|
20231128,193200,502014980,13810,13810,13810,13810,0
|
|
20231128,193100,502014980,13810,13810,13810,13810,0
|
|
20231128,193000,502014980,13810,13810,13810,13810,0
|
|
20231128,192900,502014980,13810,13810,13810,13810,0
|
|
20231128,192800,502014980,13810,13810,13810,13810,2012
|
|
20231128,192700,502014980,13810,13810,13810,13810,0
|
|
20231128,192600,502014980,13810,13810,13810,13810,0
|
|
20231128,192500,502014980,13810,13810,13810,13810,0
|
|
20231128,192400,502014980,13810,13810,13810,13810,0
|
|
20231128,192300,502014980,13810,13810,13810,13810,0
|
|
20231128,192200,502014980,13810,13810,13810,13810,0
|
|
20231128,192100,502014980,13810,13810,13810,13810,0
|
|
20231128,192000,502014980,13810,13810,13810,13810,0
|
|
20231128,191900,502014980,13810,13810,13810,13810,0
|
|
20231128,191800,502014980,13810,13810,13810,13810,0
|
|
20231128,191700,502014980,13810,13810,13810,13810,0
|
|
20231128,191600,502014980,13810,13810,13810,13810,0
|
|
20231128,191500,502014980,13810,13810,13810,13810,0
|
|
20231128,191400,502014980,13810,13810,13810,13810,0
|
|
20231128,191300,502014980,13810,13810,13810,13810,0
|
|
20231128,191200,502014980,13810,13810,13810,13810,0
|
|
20231128,191100,502014980,13810,13810,13810,13810,0
|
|
20231128,191000,502014980,13810,13810,13810,13810,0
|
|
20231128,190900,502014980,13810,13810,13810,13810,0
|
|
20231128,190800,502014980,13810,13810,13810,13810,0
|
|
20231128,190700,502014980,13810,13810,13810,13810,0
|
|
20231128,190600,502014980,13810,13810,13810,13810,0
|
|
20231128,190500,502014980,13810,13810,13810,13810,0
|
|
20231128,190400,502014980,13810,13810,13810,13810,0
|
|
20231128,190300,502014980,13810,13810,13810,13810,0
|
|
20231128,190200,502014980,13810,13810,13810,13810,0
|
|
20231128,190100,502014980,13810,13810,13810,13810,0
|
|
20231128,190000,502014980,13810,13810,13810,13810,0
|
|
20231128,185900,502014980,13810,13810,13810,13810,0
|
|
20231128,185800,502014980,13810,13810,13810,13810,2012
|
|
20231128,185700,502014980,13810,13810,13810,13810,0
|
|
20231128,185600,502014980,13810,13810,13810,13810,0
|
|
20231128,185500,502014980,13810,13810,13810,13810,0
|
|
20231128,185400,502014980,13810,13810,13810,13810,0
|
|
20231128,185300,502014980,13810,13810,13810,13810,0
|
|
20231128,185200,502014980,13810,13810,13810,13810,0
|
|
20231128,185100,502014980,13810,13810,13810,13810,0
|
|
20231128,185000,502014980,13810,13810,13810,13810,0
|
|
20231128,184900,502014980,13810,13810,13810,13810,0
|
|
20231128,184800,502014980,13810,13810,13810,13810,0
|
|
20231128,184700,502014980,13810,13810,13810,13810,0
|
|
20231128,184600,502014980,13810,13810,13810,13810,0
|
|
20231128,184500,502014980,13810,13810,13810,13810,0
|
|
20231128,184400,502014980,13810,13810,13810,13810,0
|
|
20231128,184300,502014980,13810,13810,13810,13810,0
|
|
20231128,184200,502014980,13810,13810,13810,13810,0
|
|
20231128,184100,502014980,13810,13810,13810,13810,0
|
|
20231128,184000,502014980,13810,13810,13810,13810,0
|
|
20231128,183900,502014980,13810,13810,13810,13810,0
|
|
20231128,183800,502014980,13810,13810,13810,13810,0
|
|
20231128,183700,502014980,13810,13810,13810,13810,0
|
|
20231128,183600,502014980,13810,13810,13810,13810,0
|
|
20231128,183500,502014980,13810,13810,13810,13810,0
|
|
20231128,183400,502014980,13810,13810,13810,13810,0
|
|
20231128,183300,502014980,13810,13810,13810,13810,0
|
|
20231128,183200,502014980,13810,13810,13810,13810,0
|
|
20231128,183100,502014980,13810,13810,13810,13810,0
|
|
20231128,183000,502014980,13810,13810,13810,13810,0
|
|
20231128,182900,502014980,13810,13810,13810,13810,0
|
|
20231128,182800,502014980,13810,13810,13810,13810,2012
|
|
20231128,182700,502014980,13810,13810,13810,13810,0
|
|
20231128,182600,502014980,13810,13810,13810,13810,0
|
|
20231128,182500,502014980,13810,13810,13810,13810,0
|
|
20231128,182400,502014980,13810,13810,13810,13810,0
|
|
20231128,182300,502014980,13810,13810,13810,13810,0
|
|
20231128,182200,502014980,13810,13810,13810,13810,0
|
|
20231128,182100,502014980,13810,13810,13810,13810,0
|
|
20231128,182000,502014980,13810,13810,13810,13810,0
|
|
20231128,181900,502014980,13810,13810,13810,13810,0
|
|
20231128,181800,502014980,13810,13810,13810,13810,0
|
|
20231128,181700,502014980,13810,13810,13810,13810,0
|
|
20231128,181600,502014980,13810,13810,13810,13810,0
|
|
20231128,181500,502014980,13810,13810,13810,13810,0
|
|
20231128,181400,502014980,13810,13810,13810,13810,0
|
|
20231128,181300,502014980,13810,13810,13810,13810,0
|
|
20231128,181200,502014980,13810,13810,13810,13810,0
|
|
20231128,181100,502014980,13810,13810,13810,13810,0
|
|
20231128,181000,502014980,13810,13810,13810,13810,0
|
|
20231128,180900,502014980,13810,13810,13810,13810,0
|
|
20231128,180800,502014980,13810,13810,13810,13810,0
|
|
20231128,180700,502014980,13810,13810,13810,13810,0
|
|
20231128,180600,502014980,13810,13810,13810,13810,0
|
|
20231128,180500,502014980,13810,13810,13810,13810,0
|
|
20231128,180400,502014980,13810,13810,13810,13810,0
|
|
20231128,180300,502014980,13810,13810,13810,13810,0
|
|
20231128,180200,502014980,13810,13810,13810,13810,0
|
|
20231128,180100,502014980,13810,13810,13810,13810,0
|
|
20231128,180000,502014980,13810,13810,13810,13810,0
|
|
20231128,175900,502014980,13810,13810,13810,13810,0
|
|
20231128,175800,502014980,13810,13810,13810,13810,2012
|
|
20231128,175700,502014980,13810,13810,13810,13810,0
|
|
20231128,175600,502014980,13810,13810,13810,13810,0
|
|
20231128,175500,502014980,13810,13810,13810,13810,0
|
|
20231128,175400,502014980,13810,13810,13810,13810,0
|
|
20231128,175300,502014980,13810,13810,13810,13810,0
|
|
20231128,175200,502014980,13810,13810,13810,13810,0
|
|
20231128,175100,502014980,13810,13810,13810,13810,0
|
|
20231128,175000,502014980,13810,13810,13810,13810,0
|
|
20231128,174900,502014980,13810,13810,13810,13810,0
|
|
20231128,174800,502014980,13810,13810,13810,13810,0
|
|
20231128,174700,502014980,13810,13810,13810,13810,0
|
|
20231128,174600,502014980,13810,13810,13810,13810,0
|
|
20231128,174500,502014980,13810,13810,13810,13810,0
|
|
20231128,174400,502014980,13810,13810,13810,13810,0
|
|
20231128,174300,502014980,13810,13810,13810,13810,0
|
|
20231128,174200,502014980,13810,13810,13810,13810,0
|
|
20231128,174100,502014980,13810,13810,13810,13810,0
|
|
20231128,174000,502014980,13810,13810,13810,13810,0
|
|
20231128,173900,502014980,13810,13810,13810,13810,0
|
|
20231128,173800,502014980,13810,13810,13810,13810,0
|
|
20231128,173700,502014980,13810,13810,13810,13810,0
|
|
20231128,173600,502014980,13810,13810,13810,13810,0
|
|
20231128,173500,502014980,13810,13810,13810,13810,0
|
|
20231128,173400,502014980,13810,13810,13810,13810,0
|
|
20231128,173300,502014980,13810,13810,13810,13810,0
|
|
20231128,173200,502014980,13810,13810,13810,13810,0
|
|
20231128,173100,502014980,13810,13810,13810,13810,0
|
|
20231128,173000,502014980,13810,13810,13810,13810,0
|
|
20231128,172900,502014980,13810,13810,13810,13810,0
|
|
20231128,172800,502014980,13810,13810,13810,13810,2012
|
|
20231128,172700,502014980,13810,13810,13810,13810,0
|
|
20231128,172600,502014980,13810,13810,13810,13810,0
|
|
20231128,172500,502014980,13810,13810,13810,13810,0
|
|
20231128,172400,502014980,13810,13810,13810,13810,0
|
|
20231128,172300,502014980,13810,13810,13810,13810,0
|
|
20231128,172200,502014980,13810,13810,13810,13810,0
|
|
20231128,172100,502014980,13810,13810,13810,13810,0
|
|
20231128,172000,502014980,13810,13810,13810,13810,0
|
|
20231128,171900,502014980,13810,13810,13810,13810,0
|
|
20231128,171800,502014980,13810,13810,13810,13810,0
|
|
20231128,171700,502014980,13810,13810,13810,13810,0
|
|
20231128,171600,502014980,13810,13810,13810,13810,0
|
|
20231128,171500,502014980,13810,13810,13810,13810,0
|
|
20231128,171400,502014980,13810,13810,13810,13810,0
|
|
20231128,171300,502014980,13810,13810,13810,13810,0
|
|
20231128,171200,502014980,13810,13810,13810,13810,0
|
|
20231128,171100,502014980,13810,13810,13810,13810,0
|
|
20231128,171000,502014980,13810,13810,13810,13810,0
|
|
20231128,170900,502014980,13810,13810,13810,13810,0
|
|
20231128,170800,502014980,13810,13810,13810,13810,0
|
|
20231128,170700,502014980,13810,13810,13810,13810,0
|
|
20231128,170600,502014980,13810,13810,13810,13810,0
|
|
20231128,170500,502014980,13810,13810,13810,13810,0
|
|
20231128,170400,502014980,13810,13810,13810,13810,0
|
|
20231128,170300,502014980,13810,13810,13810,13810,0
|
|
20231128,170200,502014980,13810,13810,13810,13810,0
|
|
20231128,170100,502014980,13810,13810,13810,13810,0
|
|
20231128,170000,502014980,13810,13810,13810,13810,0
|
|
20231128,165900,502014980,13810,13810,13810,13810,0
|
|
20231128,165800,502014980,13810,13810,13810,13810,2012
|
|
20231128,165700,502014980,13810,13810,13810,13810,0
|
|
20231128,165600,502014980,13810,13810,13810,13810,0
|
|
20231128,165500,502014980,13810,13810,13810,13810,0
|
|
20231128,165400,502014980,13810,13810,13810,13810,0
|
|
20231128,165300,502014980,13810,13810,13810,13810,0
|
|
20231128,165200,502014980,13810,13810,13810,13810,0
|
|
20231128,165100,502014980,13810,13810,13810,13810,0
|
|
20231128,165000,502014980,13810,13810,13810,13810,0
|
|
20231128,164900,502014980,13810,13810,13810,13810,0
|
|
20231128,164800,502014980,13810,13810,13810,13810,0
|
|
20231128,164700,502014980,13810,13810,13810,13810,0
|
|
20231128,164600,502014980,13810,13810,13810,13810,0
|
|
20231128,164500,502014980,13810,13810,13810,13810,0
|
|
20231128,164400,502014980,13810,13810,13810,13810,0
|
|
20231128,164300,502014980,13810,13810,13810,13810,0
|
|
20231128,164200,502014980,13810,13810,13810,13810,0
|
|
20231128,164100,502014980,13810,13810,13810,13810,0
|
|
20231128,164000,502014980,13810,13810,13810,13810,0
|
|
20231128,163900,502014980,13810,13810,13810,13810,0
|
|
20231128,163800,502014980,13810,13810,13810,13810,0
|
|
20231128,163700,502014980,13810,13810,13810,13810,0
|
|
20231128,163600,502014980,13810,13810,13810,13810,0
|
|
20231128,163500,502014980,13810,13810,13810,13810,0
|
|
20231128,163400,502014980,13810,13810,13810,13810,0
|
|
20231128,163300,502014980,13810,13810,13810,13810,0
|
|
20231128,163200,502014980,13810,13810,13810,13810,0
|
|
20231128,163100,502014980,13810,13810,13810,13810,0
|
|
20231128,163000,502014980,13810,13810,13810,13810,0
|
|
20231128,162900,502014980,13810,13810,13810,13810,0
|
|
20231128,162800,502014980,13810,13810,13810,13810,2012
|
|
20231128,162700,502014980,13810,13810,13810,13810,0
|
|
20231128,162600,502014980,13810,13810,13810,13810,0
|
|
20231128,162500,502014980,13810,13810,13810,13810,0
|
|
20231128,162400,502014980,13810,13810,13810,13810,0
|
|
20231128,162300,502014980,13810,13810,13810,13810,0
|
|
20231128,162200,502014980,13810,13810,13810,13810,0
|
|
20231128,162100,502014980,13810,13810,13810,13810,0
|
|
20231128,162000,502014980,13810,13810,13810,13810,0
|
|
20231128,161900,502014980,13810,13810,13810,13810,0
|
|
20231128,161800,502014980,13810,13810,13810,13810,0
|
|
20231128,161700,502014980,13810,13810,13810,13810,0
|
|
20231128,161600,502014980,13810,13810,13810,13810,0
|
|
20231128,161500,502014980,13810,13810,13810,13810,0
|
|
20231128,161400,502014980,13810,13810,13810,13810,0
|
|
20231128,161300,502014980,13810,13810,13810,13810,0
|
|
20231128,161200,502014980,13810,13810,13810,13810,0
|
|
20231128,161100,502014980,13810,13810,13810,13810,0
|
|
20231128,161000,502014980,13810,13810,13810,13810,0
|
|
20231128,160900,502014980,13810,13810,13810,13810,0
|
|
20231128,160800,502014980,13810,13810,13810,13810,0
|
|
20231128,160700,502014980,13810,13810,13810,13810,0
|
|
20231128,160600,502014980,13810,13810,13810,13810,0
|
|
20231128,160500,502014980,13810,13810,13810,13810,0
|
|
20231128,160400,502014980,13810,13810,13810,13810,0
|
|
20231128,160300,502014980,13810,13810,13810,13810,0
|
|
20231128,160200,502014980,13810,13810,13810,13810,0
|
|
20231128,160100,502014980,13810,13810,13810,13810,0
|
|
20231128,160000,502014980,13810,13810,13810,13810,0
|
|
20231128,155900,502014980,13810,13810,13810,13810,0
|
|
20231128,155800,502014980,13810,13810,13810,13810,2012
|
|
20231128,155700,502014980,13810,13810,13810,13810,0
|
|
20231128,155600,502014980,13810,13810,13810,13810,0
|
|
20231128,155500,502014980,13810,13810,13810,13810,0
|
|
20231128,155400,502014980,13810,13810,13810,13810,0
|
|
20231128,155300,502014980,13810,13810,13810,13810,0
|
|
20231128,155200,502014980,13810,13810,13810,13810,0
|
|
20231128,155100,502014980,13810,13810,13810,13810,0
|
|
20231128,155000,502014980,13810,13810,13810,13810,0
|
|
20231128,154900,502014980,13810,13810,13810,13810,0
|
|
20231128,154800,502014980,13810,13810,13810,13810,0
|
|
20231128,154700,502014980,13810,13810,13810,13810,0
|
|
20231128,154600,502014980,13810,13810,13810,13810,0
|
|
20231128,154500,502014980,13810,13810,13810,13810,0
|
|
20231128,154400,502014980,13810,13810,13810,13810,0
|
|
20231128,154300,502014980,13810,13810,13810,13810,0
|
|
20231128,154200,502014980,13810,13810,13810,13810,0
|
|
20231128,154100,502014980,13810,13810,13810,13810,0
|
|
20231128,154000,502014980,13810,13810,13810,13810,0
|
|
20231128,153900,502014980,13810,13810,13810,13810,0
|
|
20231128,153800,502014980,13810,13810,13810,13810,0
|
|
20231128,153700,502014980,13810,13810,13810,13810,0
|
|
20231128,153600,502014980,13810,13810,13810,13810,0
|
|
20231128,153500,502014980,13810,13810,13810,13810,0
|
|
20231128,153400,502014980,13810,13810,13810,13810,0
|
|
20231128,153300,502014980,13810,13810,13810,13810,0
|
|
20231128,153200,502014980,13810,13810,13810,13810,0
|
|
20231128,153100,502014980,13810,13810,13810,13810,0
|
|
20231128,153000,502014980,13810,13810,13810,13810,2012
|
|
20231128,152900,474229260,13820,13820,13820,13820,0
|
|
20231128,152800,474229260,13820,13820,13820,13820,0
|
|
20231128,152700,474229260,13820,13820,13820,13820,0
|
|
20231128,152600,474229260,13820,13820,13820,13820,0
|
|
20231128,152500,474229260,13820,13820,13820,13820,0
|
|
20231128,152400,474229260,13820,13820,13820,13820,0
|
|
20231128,152300,474229260,13820,13820,13820,13820,0
|
|
20231128,152200,474229260,13820,13820,13820,13820,0
|
|
20231128,152100,474229260,13820,13820,13820,13820,0
|
|
20231128,152000,474229260,13820,13820,13820,13820,0
|
|
20231128,151900,474229260,13820,13810,13820,13800,60
|
|
20231128,151800,473400770,13820,13820,13820,13800,1185
|
|
20231128,151700,457038060,13810,13820,13820,13810,120
|
|
20231128,151600,455380390,13820,13810,13820,13810,115
|
|
20231128,151500,453791860,13810,13820,13820,13810,112
|
|
20231128,151400,452244960,13810,13820,13820,13810,49
|
|
20231128,151300,451568100,13800,13830,13830,13800,34
|
|
20231128,151200,451098510,13800,13800,13810,13770,140
|
|
20231128,151100,449166490,13740,13770,13830,13740,297
|
|
20231128,151000,445080940,13770,13830,13840,13770,4135
|
|
20231128,150900,387960780,13830,13840,13840,13810,13
|
|
20231128,150800,387780990,13810,13820,13830,13810,725
|
|
20231128,150700,377760100,13810,13810,13810,13800,73
|
|
20231128,150600,376752000,13800,13820,13820,13800,23
|
|
20231128,150500,376434440,13800,13830,13830,13800,23
|
|
20231128,150400,376116750,13800,13800,13820,13800,667
|
|
20231128,150300,366902560,13800,13820,13820,13800,20
|
|
20231128,150200,366626400,13810,13820,13820,13810,14
|
|
20231128,150100,366432970,13810,13790,13810,13790,85
|
|
20231128,150000,365260730,13790,13800,13820,13790,1011
|
|
20231128,145900,351301460,13790,13800,13800,13790,16
|
|
20231128,145800,351080740,13790,13800,13800,13790,10
|
|
20231128,145700,350942760,13790,13790,13800,13790,16
|
|
20231128,145600,350722040,13800,13790,13800,13790,51
|
|
20231128,145500,350018680,13790,13810,13810,13790,173
|
|
20231128,145400,347631570,13800,13790,13800,13790,567
|
|
20231128,145300,339808630,13780,13780,13790,13780,126
|
|
20231128,145200,338072270,13780,13790,13800,13780,152
|
|
20231128,145100,335976180,13780,13790,13790,13780,56
|
|
20231128,145000,335204350,13780,13780,13780,13780,2
|
|
20231128,144900,335176790,13780,13770,13790,13770,292
|
|
20231128,144800,331155260,13770,13770,13770,13770,11
|
|
20231128,144700,331003790,13760,13770,13770,13760,11
|
|
20231128,144600,330852350,13770,13770,13770,13770,9
|
|
20231128,144500,330728420,13760,13760,13770,13760,163
|
|
20231128,144400,328485420,13760,13750,13760,13750,170
|
|
20231128,144300,326147850,13750,13740,13750,13740,36
|
|
20231128,144200,325653130,13750,13750,13750,13750,8
|
|
20231128,144100,325543130,13750,13750,13750,13750,8
|
|
20231128,144000,325433130,13740,13750,13750,13730,126
|
|
20231128,143900,323700680,13750,13740,13750,13720,1163
|
|
20231128,143800,307717160,13730,13730,13730,13730,2
|
|
20231128,143700,307689700,13730,13730,13730,13730,0
|
|
20231128,143600,307689700,13730,13750,13750,13720,1576
|
|
20231128,143500,286034310,13750,13750,13750,13750,0
|
|
20231128,143400,286034310,13750,13750,13750,13750,0
|
|
20231128,143300,286034310,13750,13780,13780,13750,47
|
|
20231128,143200,285386710,13790,13790,13790,13790,0
|
|
20231128,143100,285386710,13790,13790,13790,13790,1
|
|
20231128,143000,285372920,13800,13800,13800,13800,0
|
|
20231128,142900,285372920,13800,13790,13800,13780,195
|
|
20231128,142800,282684210,13780,13780,13780,13780,0
|
|
20231128,142700,282684210,13780,13770,13780,13770,438
|
|
20231128,142600,276648640,13770,13770,13770,13770,20
|
|
20231128,142500,276373240,13770,13770,13770,13770,3
|
|
20231128,142400,276331930,13770,13770,13780,13770,27
|
|
20231128,142300,275960030,13770,13770,13770,13770,18
|
|
20231128,142200,275712170,13770,13770,13770,13770,17
|
|
20231128,142100,275478080,13770,13770,13770,13770,11
|
|
20231128,142000,275326610,13770,13770,13780,13770,16
|
|
20231128,141900,275106280,13770,13770,13770,13770,19
|
|
20231128,141800,274844650,13770,13770,13770,13770,9
|
|
20231128,141700,274720720,13770,13770,13770,13770,20
|
|
20231128,141600,274445320,13770,13770,13770,13770,87
|
|
20231128,141500,273247330,13770,13780,13780,13770,4
|
|
20231128,141400,273192240,13770,13770,13770,13770,0
|
|
20231128,141300,273192240,13770,13770,13770,13770,0
|
|
20231128,141200,273192240,13770,13770,13770,13770,4
|
|
20231128,141100,273137160,13770,13770,13770,13770,0
|
|
20231128,141000,273137160,13770,13790,13790,13770,147
|
|
20231128,140900,271110970,13770,13770,13770,13770,0
|
|
20231128,140800,271110970,13770,13770,13770,13770,3
|
|
20231128,140700,271069660,13790,13790,13790,13790,0
|
|
20231128,140600,271069660,13790,13770,13790,13770,2
|
|
20231128,140500,271042100,13770,13770,13770,13770,3
|
|
20231128,140400,271000790,13770,13770,13790,13770,59
|
|
20231128,140300,270187560,13790,13790,13790,13770,28
|
|
20231128,140200,269801870,13760,13790,13790,13760,25
|
|
20231128,140100,269457270,13760,13760,13760,13760,4
|
|
20231128,140000,269402230,13760,13760,13760,13760,0
|
|
20231128,135900,269402230,13760,13760,13760,13760,15
|
|
20231128,135800,269195830,13760,13790,13790,13760,30
|
|
20231128,135700,268782700,13760,13760,13760,13760,0
|
|
20231128,135600,268782700,13760,13760,13760,13760,2
|
|
20231128,135500,268755180,13760,13790,13790,13760,2
|
|
20231128,135400,268727630,13760,13760,13760,13760,3
|
|
20231128,135300,268686350,13750,13750,13750,13750,0
|
|
20231128,135200,268686350,13750,13750,13750,13750,1
|
|
20231128,135100,268672600,13750,13750,13750,13750,2
|
|
20231128,135000,268645100,13750,13750,13750,13750,0
|
|
20231128,134900,268645100,13750,13750,13750,13750,4
|
|
20231128,134800,268590100,13750,13750,13750,13750,0
|
|
20231128,134700,268590100,13750,13750,13750,13750,2
|
|
20231128,134600,268562600,13750,13750,13750,13750,0
|
|
20231128,134500,268562600,13750,13770,13780,13750,131
|
|
20231128,134400,266758270,13770,13780,13780,13770,3
|
|
20231128,134300,266716950,13770,13770,13770,13770,0
|
|
20231128,134200,266716950,13770,13770,13770,13770,11
|
|
20231128,134100,266565480,13770,13770,13770,13770,0
|
|
20231128,134000,266565480,13770,13770,13770,13770,3
|
|
20231128,133900,266524170,13770,13760,13770,13760,80
|
|
20231128,133800,265423010,13740,13750,13750,13740,157
|
|
20231128,133700,263264830,13750,13750,13750,13750,1
|
|
20231128,133600,263251080,13740,13740,13740,13740,0
|
|
20231128,133500,263251080,13740,13740,13740,13740,3
|
|
20231128,133400,263209860,13740,13770,13770,13740,1497
|
|
20231128,133300,242613900,13770,13770,13770,13770,3
|
|
20231128,133200,242572590,13770,13770,13770,13770,90
|
|
20231128,133100,241333290,13770,13770,13780,13770,26
|
|
20231128,133000,240975070,13770,13780,13780,13770,20
|
|
20231128,132900,240699570,13770,13770,13770,13770,0
|
|
20231128,132800,240699570,13770,13780,13780,13770,71
|
|
20231128,132700,239721510,13770,13770,13770,13770,0
|
|
20231128,132600,239721510,13770,13770,13770,13770,4
|
|
20231128,132500,239666430,13770,13770,13770,13770,0
|
|
20231128,132400,239666430,13770,13770,13770,13770,1
|
|
20231128,132300,239652660,13770,13770,13770,13770,2
|
|
20231128,132200,239625120,13770,13780,13780,13770,12
|
|
20231128,132100,239459780,13770,13770,13780,13770,14
|
|
20231128,132000,239266900,13770,13770,13770,13770,0
|
|
20231128,131900,239266900,13770,13770,13770,13770,4
|
|
20231128,131800,239211820,13780,13780,13780,13780,1
|
|
20231128,131700,239198040,13790,13770,13790,13770,4
|
|
20231128,131600,239142940,13770,13770,13770,13770,0
|
|
20231128,131500,239142940,13770,13770,13770,13770,0
|
|
20231128,131400,239142940,13770,13770,13770,13770,3
|
|
20231128,131300,239101630,13760,13760,13760,13760,0
|
|
20231128,131200,239101630,13760,13790,13790,13760,28
|
|
20231128,131100,238716080,13790,13790,13790,13790,1
|
|
20231128,131000,238702290,13760,13780,13780,13760,245
|
|
20231128,130900,235326530,13780,13770,13780,13750,334
|
|
20231128,130800,230726260,13760,13760,13760,13760,0
|
|
20231128,130700,230726260,13760,13760,13760,13760,4
|
|
20231128,130600,230671220,13760,13760,13760,13760,0
|
|
20231128,130500,230671220,13760,13760,13760,13760,17
|
|
20231128,130400,230437300,13760,13760,13760,13760,0
|
|
20231128,130300,230437300,13760,13760,13760,13760,4
|
|
20231128,130200,230382260,13760,13760,13760,13760,0
|
|
20231128,130100,230382260,13760,13760,13760,13760,0
|
|
20231128,130000,230382260,13760,13760,13760,13760,2
|
|
20231128,125900,230354740,13760,13760,13780,13760,68
|
|
20231128,125800,229418720,13750,13740,13750,13740,17
|
|
20231128,125700,229184990,13740,13740,13740,13740,0
|
|
20231128,125600,229184990,13740,13740,13740,13740,4
|
|
20231128,125500,229130030,13750,13750,13750,13750,0
|
|
20231128,125400,229130030,13750,13750,13750,13750,0
|
|
20231128,125300,229130030,13750,13750,13750,13750,1
|
|
20231128,125200,229116280,13740,13740,13740,13740,0
|
|
20231128,125100,229116280,13740,13740,13740,13740,4
|
|
20231128,125000,229061320,13740,13740,13740,13740,0
|
|
20231128,124900,229061320,13740,13740,13740,13740,3
|
|
20231128,124800,229020100,13740,13740,13740,13740,0
|
|
20231128,124700,229020100,13740,13740,13740,13740,0
|
|
20231128,124600,229020100,13740,13740,13740,13740,2
|
|
20231128,124500,228992620,13740,13740,13740,13740,0
|
|
20231128,124400,228992620,13740,13740,13740,13740,4
|
|
20231128,124300,228937660,13740,13780,13780,13740,136
|
|
20231128,124200,227065010,13740,13750,13780,13740,364
|
|
20231128,124100,222053500,13780,13780,13780,13780,0
|
|
20231128,124000,222053500,13780,13770,13780,13740,205
|
|
20231128,123900,219232230,13730,13770,13770,13720,1532
|
|
20231128,123800,198188070,13750,13750,13750,13750,0
|
|
20231128,123700,198188070,13750,13750,13750,13750,2
|
|
20231128,123600,198160570,13750,13750,13750,13750,0
|
|
20231128,123500,198160570,13750,13750,13750,13750,2
|
|
20231128,123400,198133070,13770,13770,13770,13770,1
|
|
20231128,123300,198119300,13750,13760,13760,13750,2
|
|
20231128,123200,198091790,13750,13750,13750,13750,3
|
|
20231128,123100,198050540,13750,13750,13750,13750,0
|
|
20231128,123000,198050540,13750,13750,13750,13750,10
|
|
20231128,122900,197913040,13750,13770,13770,13750,15
|
|
20231128,122800,197706530,13750,13750,13750,13750,12
|
|
20231128,122700,197541530,13750,13750,13750,13750,0
|
|
20231128,122600,197541530,13750,13750,13750,13750,108
|
|
20231128,122500,196056530,13750,13750,13750,13750,10
|
|
20231128,122400,195919030,13750,13760,13760,13750,34
|
|
20231128,122300,195451210,13750,13750,13750,13750,3
|
|
20231128,122200,195409960,13750,13760,13760,13750,20
|
|
20231128,122100,195134860,13750,13750,13750,13750,3
|
|
20231128,122000,195093610,13740,13740,13740,13740,0
|
|
20231128,121900,195093610,13740,13750,13750,13740,217
|
|
20231128,121800,192110030,13740,13740,13740,13740,2
|
|
20231128,121700,192082550,13740,13750,13750,13740,9
|
|
20231128,121600,191958880,13740,13760,13760,13740,25
|
|
20231128,121500,191615080,13760,13760,13760,13760,5
|
|
20231128,121400,191546280,13760,13760,13760,13760,7
|
|
20231128,121300,191449960,13760,13760,13760,13760,14
|
|
20231128,121200,191257320,13760,13760,13760,13760,28
|
|
20231128,121100,190872040,13760,13760,13760,13760,8
|
|
20231128,121000,190761960,13760,13760,13760,13760,193
|
|
20231128,120900,188106280,13760,13760,13760,13760,11
|
|
20231128,120800,187954920,13760,13760,13760,13760,0
|
|
20231128,120700,187954920,13760,13760,13770,13760,8
|
|
20231128,120600,187844830,13760,13760,13760,13760,0
|
|
20231128,120500,187844830,13760,13760,13760,13760,0
|
|
20231128,120400,187844830,13760,13760,13760,13760,3
|
|
20231128,120300,187803550,13760,13760,13760,13760,0
|
|
20231128,120200,187803550,13760,13760,13780,13760,23
|
|
20231128,120100,187486850,13770,13770,13770,13770,0
|
|
20231128,120000,187486850,13770,13770,13770,13770,2
|
|
20231128,115900,187459310,13760,13760,13760,13760,0
|
|
20231128,115800,187459310,13760,13760,13760,13760,0
|
|
20231128,115700,187459310,13760,13760,13790,13760,103
|
|
20231128,115600,186041210,13770,13770,13770,13770,56
|
|
20231128,115500,185270090,13760,13760,13760,13760,3
|
|
20231128,115400,185228810,13760,13760,13760,13760,0
|
|
20231128,115300,185228810,13760,13760,13760,13760,3
|
|
20231128,115200,185187530,13760,13760,13760,13760,0
|
|
20231128,115100,185187530,13760,13760,13760,13760,0
|
|
20231128,115000,185187530,13760,13760,13770,13760,12
|
|
20231128,114900,185022400,13770,13770,13770,13770,0
|
|
20231128,114800,185022400,13770,13760,13770,13760,3
|
|
20231128,114700,184981110,13760,13760,13760,13760,0
|
|
20231128,114600,184981110,13760,13760,13760,13760,4
|
|
20231128,114500,184926070,13770,13770,13770,13770,0
|
|
20231128,114400,184926070,13770,13770,13770,13770,0
|
|
20231128,114300,184926070,13770,13770,13770,13770,1
|
|
20231128,114200,184912300,13760,13760,13760,13760,0
|
|
20231128,114100,184912300,13760,13760,13760,13760,4
|
|
20231128,114000,184857260,13760,13760,13760,13760,0
|
|
20231128,113900,184857260,13760,13760,13760,13760,3
|
|
20231128,113800,184815980,13760,13780,13780,13760,81
|
|
20231128,113700,183700460,13760,13760,13760,13760,0
|
|
20231128,113600,183700460,13760,13760,13760,13760,2
|
|
20231128,113500,183672940,13760,13760,13760,13760,0
|
|
20231128,113400,183672940,13760,13760,13760,13760,4
|
|
20231128,113300,183617900,13760,13750,13800,13750,66
|
|
20231128,113200,182709260,13750,13750,13760,13750,25
|
|
20231128,113100,182365310,13740,13740,13740,13740,0
|
|
20231128,113000,182365310,13740,13740,13740,13740,0
|
|
20231128,112900,182365310,13740,13760,13780,13740,116
|
|
20231128,112800,180769600,13740,13730,13750,13730,58
|
|
20231128,112700,179972600,13730,13730,13750,13730,304
|
|
20231128,112600,175794480,13730,13760,13760,13730,362
|
|
20231128,112500,170816630,13760,13770,13770,13760,139
|
|
20231128,112400,168902760,13810,13810,13810,13810,0
|
|
20231128,112300,168902760,13810,13810,13810,13810,0
|
|
20231128,112200,168902760,13810,13810,13810,13810,1
|
|
20231128,112100,168888950,13770,13790,13790,13770,33
|
|
20231128,112000,168434140,13790,13790,13790,13790,0
|
|
20231128,111900,168434140,13790,13810,13810,13790,22
|
|
20231128,111800,168130460,13790,13800,13820,13770,119
|
|
20231128,111700,166488180,13760,13790,13800,13760,220
|
|
20231128,111600,163456470,13750,13750,13750,13750,0
|
|
20231128,111500,163456470,13750,13780,13780,13750,36
|
|
20231128,111400,162960520,13770,13780,13780,13770,2
|
|
20231128,111300,162932970,13750,13750,13750,13750,0
|
|
20231128,111200,162932970,13750,13780,13790,13750,56
|
|
20231128,111100,162161450,13760,13770,13780,13760,264
|
|
20231128,111000,158526710,13760,13770,13770,13760,17
|
|
20231128,110900,158292710,13770,13770,13780,13760,43
|
|
20231128,110800,157700600,13750,13750,13750,13750,0
|
|
20231128,110700,157700600,13750,13750,13750,13750,0
|
|
20231128,110600,157700600,13750,13750,13750,13750,0
|
|
20231128,110500,157700600,13750,13780,13790,13750,88
|
|
20231128,110400,156488700,13770,13770,13770,13770,0
|
|
20231128,110300,156488700,13770,13780,13780,13770,3
|
|
20231128,110200,156447370,13790,13790,13790,13790,0
|
|
20231128,110100,156447370,13790,13790,13790,13790,0
|
|
20231128,110000,156447370,13790,13790,13790,13790,0
|
|
20231128,105900,156447370,13790,13790,13790,13790,0
|
|
20231128,105800,156447370,13790,13770,13790,13750,65
|
|
20231128,105700,155552680,13760,13760,13760,13760,297
|
|
20231128,105600,151465960,13760,13760,13760,13760,3
|
|
20231128,105500,151424680,13770,13770,13770,13770,0
|
|
20231128,105400,151424680,13770,13770,13770,13770,2
|
|
20231128,105300,151397140,13780,13780,13780,13780,0
|
|
20231128,105200,151397140,13780,13780,13780,13780,0
|
|
20231128,105100,151397140,13780,13780,13790,13750,7
|
|
20231128,105000,151300700,13750,13770,13790,13750,77
|
|
20231128,104900,150240460,13760,13760,13780,13750,191
|
|
20231128,104800,147612070,13760,13760,13760,13760,0
|
|
20231128,104700,147612070,13760,13760,13760,13760,0
|
|
20231128,104600,147612070,13760,13770,13770,13760,4
|
|
20231128,104500,147557000,13760,13780,13780,13760,99
|
|
20231128,104400,146194720,13790,13790,13790,13790,1
|
|
20231128,104300,146180930,13750,13750,13750,13750,0
|
|
20231128,104200,146180930,13750,13780,13790,13750,60
|
|
20231128,104100,145354650,13750,13760,13780,13750,48
|
|
20231128,104000,144694140,13750,13750,13750,13750,197
|
|
20231128,103900,141985390,13750,13750,13750,13750,1
|
|
20231128,103800,141971640,13710,13710,13710,13710,0
|
|
20231128,103700,141971640,13710,13730,13750,13710,109
|
|
20231128,103600,140475480,13730,13730,13730,13730,4
|
|
20231128,103500,140420560,13740,13740,13740,13730,6
|
|
20231128,103400,140338130,13730,13730,13740,13730,8
|
|
20231128,103300,140228250,13730,13740,13740,13730,5
|
|
20231128,103200,140159560,13740,13740,13740,13740,10
|
|
20231128,103100,140022160,13740,13730,13740,13710,25
|
|
20231128,103000,139678890,13720,13720,13720,13720,0
|
|
20231128,102900,139678890,13720,13720,13720,13720,0
|
|
20231128,102800,139678890,13720,13710,13720,13710,102
|
|
20231128,102700,138279470,13710,13710,13710,13710,1
|
|
20231128,102600,138265760,13710,13710,13710,13710,10
|
|
20231128,102500,138128660,13710,13710,13710,13710,4
|
|
20231128,102400,138073820,13710,13710,13710,13710,5
|
|
20231128,102300,138005270,13720,13710,13720,13710,6
|
|
20231128,102200,137923000,13710,13720,13720,13710,29
|
|
20231128,102100,137525400,13710,13710,13710,13710,0
|
|
20231128,102000,137525400,13710,13710,13710,13710,0
|
|
20231128,101900,137525400,13710,13710,13710,13710,0
|
|
20231128,101800,137525400,13710,13710,13710,13710,0
|
|
20231128,101700,137525400,13710,13710,13710,13710,0
|
|
20231128,101600,137525400,13710,13720,13720,13710,8
|
|
20231128,101500,137415650,13720,13720,13720,13720,3
|
|
20231128,101400,137374490,13710,13710,13710,13710,0
|
|
20231128,101300,137374490,13710,13710,13710,13710,0
|
|
20231128,101200,137374490,13710,13710,13710,13710,0
|
|
20231128,101100,137374490,13710,13710,13730,13700,392
|
|
20231128,101000,132000060,13700,13700,13700,13680,670
|
|
20231128,100900,122825920,13690,13710,13710,13690,328
|
|
20231128,100800,118330380,13700,13700,13700,13700,0
|
|
20231128,100700,118330380,13700,13700,13760,13690,122
|
|
20231128,100600,116658140,13690,13690,13720,13690,77
|
|
20231128,100500,115603360,13690,13690,13690,13690,3
|
|
20231128,100400,115562290,13690,13690,13690,13690,11
|
|
20231128,100300,115411700,13690,13690,13690,13690,4
|
|
20231128,100200,115356940,13690,13690,13690,13690,6
|
|
20231128,100100,115274800,13690,13690,13690,13690,4
|
|
20231128,100000,115220040,13690,13690,13690,13690,11
|
|
20231128,095900,115069450,13690,13690,13690,13690,4
|
|
20231128,095800,115014690,13690,13690,13690,13690,26
|
|
20231128,095700,114658750,13690,13690,13690,13690,0
|
|
20231128,095600,114658750,13690,13690,13700,13690,20
|
|
20231128,095500,114384900,13690,13690,13690,13690,9
|
|
20231128,095400,114261690,13690,13690,13690,13690,0
|
|
20231128,095300,114261690,13690,13690,13700,13690,26
|
|
20231128,095200,113905680,13690,13700,13700,13690,12
|
|
20231128,095100,113741290,13700,13700,13700,13700,9
|
|
20231128,095000,113617990,13700,13700,13700,13700,16
|
|
20231128,094900,113398790,13690,13690,13690,13690,0
|
|
20231128,094800,113398790,13690,13700,13700,13690,29
|
|
20231128,094700,113001540,13690,13690,13690,13690,0
|
|
20231128,094600,113001540,13690,13710,13710,13690,71
|
|
20231128,094500,112028610,13690,13690,13690,13690,0
|
|
20231128,094400,112028610,13690,13710,13710,13690,3
|
|
20231128,094300,111987500,13690,13710,13710,13690,5
|
|
20231128,094200,111918970,13690,13720,13720,13690,24
|
|
20231128,094100,111590090,13690,13700,13700,13690,1227
|
|
20231128,094000,94787040,13720,13770,13770,13690,4450
|
|
20231128,093900,33645020,13770,13770,13770,13770,0
|
|
20231128,093800,33645020,13770,13770,13770,13770,8
|
|
20231128,093700,33534860,13770,13770,13770,13770,1
|
|
20231128,093600,33521090,13770,13770,13770,13770,47
|
|
20231128,093500,32873900,13760,13760,13760,13760,0
|
|
20231128,093400,32873900,13760,13760,13760,13760,0
|
|
20231128,093300,32873900,13760,13760,13760,13760,11
|
|
20231128,093200,32722540,13750,13750,13750,13750,28
|
|
20231128,093100,32337540,13740,13750,13750,13740,248
|
|
20231128,093000,28928000,13740,13750,13750,13740,13
|
|
20231128,092900,28749270,13740,13730,13750,13730,334
|
|
20231128,092800,24160810,13690,13700,13700,13680,629
|
|
20231128,092700,15548650,13690,13730,13730,13690,15
|
|
20231128,092600,15343060,13690,13690,13690,13690,0
|
|
20231128,092500,15343060,13690,13680,13690,13680,25
|
|
20231128,092400,15000890,13690,13700,13700,13690,12
|
|
20231128,092300,14836510,13680,13680,13680,13680,0
|
|
20231128,092200,14836510,13680,13680,13680,13680,0
|
|
20231128,092100,14836510,13680,13680,13680,13680,164
|
|
20231128,092000,12592990,13680,13680,13680,13680,0
|
|
20231128,091900,12592990,13680,13680,13680,13680,0
|
|
20231128,091800,12592990,13680,13680,13680,13680,227
|
|
20231128,091700,9487630,13680,13720,13720,13680,518
|
|
20231128,091600,2388260,13720,13720,13720,13720,8
|
|
20231128,091500,2278500,13720,13720,13720,13720,18
|
|
20231128,091400,2031540,13720,13730,13730,13720,25
|
|
20231128,091300,1688350,13740,13740,13740,13740,1
|
|
20231128,091200,1674610,13730,13730,13730,13730,1
|
|
20231128,091100,1660880,13740,13720,13740,13720,8
|
|
20231128,091000,1551020,13720,13720,13730,13720,38
|
|
20231128,090900,1029570,13720,13730,13740,13720,33
|
|
20231128,090800,576280,13720,13720,13720,13720,2
|
|
20231128,090700,548840,13740,13740,13740,13740,0
|
|
20231128,090600,548840,13740,13740,13740,13740,1
|
|
20231128,090500,535100,13740,13740,13740,13740,0
|
|
20231128,090400,535100,13740,13740,13740,13740,0
|
|
20231128,090300,535100,13740,13740,13740,13740,0
|
|
20231128,090200,535100,13740,13740,13740,13740,1
|
|
20231128,090100,521360,13720,13720,13720,13720,0
|
|
20231128,090000,521360,13720,13720,13720,13720,38
|