647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,194300,21033561700,82800,82800,82800,82800,0
|
|
20231127,194200,21033561700,82800,82800,82800,82800,0
|
|
20231127,194100,21033561700,82800,82800,82800,82800,0
|
|
20231127,194000,21033561700,82800,82800,82800,82800,0
|
|
20231127,193900,21033561700,82800,82800,82800,82800,0
|
|
20231127,193800,21033561700,82800,82800,82800,82800,0
|
|
20231127,193700,21033561700,82800,82800,82800,82800,0
|
|
20231127,193600,21033561700,82800,82800,82800,82800,0
|
|
20231127,193500,21033561700,82800,82800,82800,82800,0
|
|
20231127,193400,21033561700,82800,82800,82800,82800,0
|
|
20231127,193300,21033561700,82800,82800,82800,82800,0
|
|
20231127,193200,21033561700,82800,82800,82800,82800,0
|
|
20231127,193100,21033561700,82800,82800,82800,82800,0
|
|
20231127,193000,21033561700,82800,82800,82800,82800,0
|
|
20231127,192900,21033561700,82800,82800,82800,82800,0
|
|
20231127,192800,21033561700,82800,82800,82800,82800,0
|
|
20231127,192700,21033561700,82800,82800,82800,82800,0
|
|
20231127,192600,21033561700,82800,82800,82800,82800,0
|
|
20231127,192500,21033561700,82800,82800,82800,82800,0
|
|
20231127,192400,21033561700,82800,82800,82800,82800,0
|
|
20231127,192300,21033561700,82800,82800,82800,82800,0
|
|
20231127,192200,21033561700,82800,82800,82800,82800,0
|
|
20231127,192100,21033561700,82800,82800,82800,82800,0
|
|
20231127,192000,21033561700,82800,82800,82800,82800,0
|
|
20231127,191900,21033561700,82800,82800,82800,82800,0
|
|
20231127,191800,21033561700,82800,82800,82800,82800,0
|
|
20231127,191700,21033561700,82800,82800,82800,82800,0
|
|
20231127,191600,21033561700,82800,82800,82800,82800,0
|
|
20231127,191500,21033561700,82800,82800,82800,82800,0
|
|
20231127,191400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,191300,21033561700,82800,82800,82800,82800,0
|
|
20231127,191200,21033561700,82800,82800,82800,82800,0
|
|
20231127,191100,21033561700,82800,82800,82800,82800,0
|
|
20231127,191000,21033561700,82800,82800,82800,82800,0
|
|
20231127,190900,21033561700,82800,82800,82800,82800,0
|
|
20231127,190800,21033561700,82800,82800,82800,82800,0
|
|
20231127,190700,21033561700,82800,82800,82800,82800,0
|
|
20231127,190600,21033561700,82800,82800,82800,82800,0
|
|
20231127,190500,21033561700,82800,82800,82800,82800,0
|
|
20231127,190400,21033561700,82800,82800,82800,82800,0
|
|
20231127,190300,21033561700,82800,82800,82800,82800,0
|
|
20231127,190200,21033561700,82800,82800,82800,82800,0
|
|
20231127,190100,21033561700,82800,82800,82800,82800,0
|
|
20231127,190000,21033561700,82800,82800,82800,82800,0
|
|
20231127,185900,21033561700,82800,82800,82800,82800,0
|
|
20231127,185800,21033561700,82800,82800,82800,82800,0
|
|
20231127,185700,21033561700,82800,82800,82800,82800,0
|
|
20231127,185600,21033561700,82800,82800,82800,82800,0
|
|
20231127,185500,21033561700,82800,82800,82800,82800,0
|
|
20231127,185400,21033561700,82800,82800,82800,82800,0
|
|
20231127,185300,21033561700,82800,82800,82800,82800,0
|
|
20231127,185200,21033561700,82800,82800,82800,82800,0
|
|
20231127,185100,21033561700,82800,82800,82800,82800,0
|
|
20231127,185000,21033561700,82800,82800,82800,82800,0
|
|
20231127,184900,21033561700,82800,82800,82800,82800,0
|
|
20231127,184800,21033561700,82800,82800,82800,82800,0
|
|
20231127,184700,21033561700,82800,82800,82800,82800,0
|
|
20231127,184600,21033561700,82800,82800,82800,82800,0
|
|
20231127,184500,21033561700,82800,82800,82800,82800,0
|
|
20231127,184400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,184300,21033561700,82800,82800,82800,82800,0
|
|
20231127,184200,21033561700,82800,82800,82800,82800,0
|
|
20231127,184100,21033561700,82800,82800,82800,82800,0
|
|
20231127,184000,21033561700,82800,82800,82800,82800,0
|
|
20231127,183900,21033561700,82800,82800,82800,82800,0
|
|
20231127,183800,21033561700,82800,82800,82800,82800,0
|
|
20231127,183700,21033561700,82800,82800,82800,82800,0
|
|
20231127,183600,21033561700,82800,82800,82800,82800,0
|
|
20231127,183500,21033561700,82800,82800,82800,82800,0
|
|
20231127,183400,21033561700,82800,82800,82800,82800,0
|
|
20231127,183300,21033561700,82800,82800,82800,82800,0
|
|
20231127,183200,21033561700,82800,82800,82800,82800,0
|
|
20231127,183100,21033561700,82800,82800,82800,82800,0
|
|
20231127,183000,21033561700,82800,82800,82800,82800,0
|
|
20231127,182900,21033561700,82800,82800,82800,82800,0
|
|
20231127,182800,21033561700,82800,82800,82800,82800,0
|
|
20231127,182700,21033561700,82800,82800,82800,82800,0
|
|
20231127,182600,21033561700,82800,82800,82800,82800,0
|
|
20231127,182500,21033561700,82800,82800,82800,82800,0
|
|
20231127,182400,21033561700,82800,82800,82800,82800,0
|
|
20231127,182300,21033561700,82800,82800,82800,82800,0
|
|
20231127,182200,21033561700,82800,82800,82800,82800,0
|
|
20231127,182100,21033561700,82800,82800,82800,82800,0
|
|
20231127,182000,21033561700,82800,82800,82800,82800,0
|
|
20231127,181900,21033561700,82800,82800,82800,82800,0
|
|
20231127,181800,21033561700,82800,82800,82800,82800,0
|
|
20231127,181700,21033561700,82800,82800,82800,82800,0
|
|
20231127,181600,21033561700,82800,82800,82800,82800,0
|
|
20231127,181500,21033561700,82800,82800,82800,82800,0
|
|
20231127,181400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,181300,21033561700,82800,82800,82800,82800,0
|
|
20231127,181200,21033561700,82800,82800,82800,82800,0
|
|
20231127,181100,21033561700,82800,82800,82800,82800,0
|
|
20231127,181000,21033561700,82800,82800,82800,82800,0
|
|
20231127,180900,21033561700,82800,82800,82800,82800,0
|
|
20231127,180800,21033561700,82800,82800,82800,82800,0
|
|
20231127,180700,21033561700,82800,82800,82800,82800,0
|
|
20231127,180600,21033561700,82800,82800,82800,82800,0
|
|
20231127,180500,21033561700,82800,82800,82800,82800,0
|
|
20231127,180400,21033561700,82800,82800,82800,82800,0
|
|
20231127,180300,21033561700,82800,82800,82800,82800,0
|
|
20231127,180200,21033561700,82800,82800,82800,82800,0
|
|
20231127,180100,21033561700,82800,82800,82800,82800,0
|
|
20231127,180000,21033561700,82800,82800,82800,82800,0
|
|
20231127,175900,21033561700,82800,82800,82800,82800,0
|
|
20231127,175800,21033561700,82800,82800,82800,82800,0
|
|
20231127,175700,21033561700,82800,82800,82800,82800,0
|
|
20231127,175600,21033561700,82800,82800,82800,82800,0
|
|
20231127,175500,21033561700,82800,82800,82800,82800,0
|
|
20231127,175400,21033561700,82800,82800,82800,82800,0
|
|
20231127,175300,21033561700,82800,82800,82800,82800,0
|
|
20231127,175200,21033561700,82800,82800,82800,82800,0
|
|
20231127,175100,21033561700,82800,82800,82800,82800,0
|
|
20231127,175000,21033561700,82800,82800,82800,82800,0
|
|
20231127,174900,21033561700,82800,82800,82800,82800,0
|
|
20231127,174800,21033561700,82800,82800,82800,82800,0
|
|
20231127,174700,21033561700,82800,82800,82800,82800,0
|
|
20231127,174600,21033561700,82800,82800,82800,82800,0
|
|
20231127,174500,21033561700,82800,82800,82800,82800,0
|
|
20231127,174400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,174300,21033561700,82800,82800,82800,82800,0
|
|
20231127,174200,21033561700,82800,82800,82800,82800,0
|
|
20231127,174100,21033561700,82800,82800,82800,82800,0
|
|
20231127,174000,21033561700,82800,82800,82800,82800,0
|
|
20231127,173900,21033561700,82800,82800,82800,82800,0
|
|
20231127,173800,21033561700,82800,82800,82800,82800,0
|
|
20231127,173700,21033561700,82800,82800,82800,82800,0
|
|
20231127,173600,21033561700,82800,82800,82800,82800,0
|
|
20231127,173500,21033561700,82800,82800,82800,82800,0
|
|
20231127,173400,21033561700,82800,82800,82800,82800,0
|
|
20231127,173300,21033561700,82800,82800,82800,82800,0
|
|
20231127,173200,21033561700,82800,82800,82800,82800,0
|
|
20231127,173100,21033561700,82800,82800,82800,82800,0
|
|
20231127,173000,21033561700,82800,82800,82800,82800,0
|
|
20231127,172900,21033561700,82800,82800,82800,82800,0
|
|
20231127,172800,21033561700,82800,82800,82800,82800,0
|
|
20231127,172700,21033561700,82800,82800,82800,82800,0
|
|
20231127,172600,21033561700,82800,82800,82800,82800,0
|
|
20231127,172500,21033561700,82800,82800,82800,82800,0
|
|
20231127,172400,21033561700,82800,82800,82800,82800,0
|
|
20231127,172300,21033561700,82800,82800,82800,82800,0
|
|
20231127,172200,21033561700,82800,82800,82800,82800,0
|
|
20231127,172100,21033561700,82800,82800,82800,82800,0
|
|
20231127,172000,21033561700,82800,82800,82800,82800,0
|
|
20231127,171900,21033561700,82800,82800,82800,82800,0
|
|
20231127,171800,21033561700,82800,82800,82800,82800,0
|
|
20231127,171700,21033561700,82800,82800,82800,82800,0
|
|
20231127,171600,21033561700,82800,82800,82800,82800,0
|
|
20231127,171500,21033561700,82800,82800,82800,82800,0
|
|
20231127,171400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,171300,21033561700,82800,82800,82800,82800,0
|
|
20231127,171200,21033561700,82800,82800,82800,82800,0
|
|
20231127,171100,21033561700,82800,82800,82800,82800,0
|
|
20231127,171000,21033561700,82800,82800,82800,82800,0
|
|
20231127,170900,21033561700,82800,82800,82800,82800,0
|
|
20231127,170800,21033561700,82800,82800,82800,82800,0
|
|
20231127,170700,21033561700,82800,82800,82800,82800,0
|
|
20231127,170600,21033561700,82800,82800,82800,82800,0
|
|
20231127,170500,21033561700,82800,82800,82800,82800,0
|
|
20231127,170400,21033561700,82800,82800,82800,82800,0
|
|
20231127,170300,21033561700,82800,82800,82800,82800,0
|
|
20231127,170200,21033561700,82800,82800,82800,82800,0
|
|
20231127,170100,21033561700,82800,82800,82800,82800,0
|
|
20231127,170000,21033561700,82800,82800,82800,82800,0
|
|
20231127,165900,21033561700,82800,82800,82800,82800,0
|
|
20231127,165800,21033561700,82800,82800,82800,82800,0
|
|
20231127,165700,21033561700,82800,82800,82800,82800,0
|
|
20231127,165600,21033561700,82800,82800,82800,82800,0
|
|
20231127,165500,21033561700,82800,82800,82800,82800,0
|
|
20231127,165400,21033561700,82800,82800,82800,82800,0
|
|
20231127,165300,21033561700,82800,82800,82800,82800,0
|
|
20231127,165200,21033561700,82800,82800,82800,82800,0
|
|
20231127,165100,21033561700,82800,82800,82800,82800,0
|
|
20231127,165000,21033561700,82800,82800,82800,82800,0
|
|
20231127,164900,21033561700,82800,82800,82800,82800,0
|
|
20231127,164800,21033561700,82800,82800,82800,82800,0
|
|
20231127,164700,21033561700,82800,82800,82800,82800,0
|
|
20231127,164600,21033561700,82800,82800,82800,82800,0
|
|
20231127,164500,21033561700,82800,82800,82800,82800,0
|
|
20231127,164400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,164300,21033561700,82800,82800,82800,82800,0
|
|
20231127,164200,21033561700,82800,82800,82800,82800,0
|
|
20231127,164100,21033561700,82800,82800,82800,82800,0
|
|
20231127,164000,21033561700,82800,82800,82800,82800,0
|
|
20231127,163900,21033561700,82800,82800,82800,82800,0
|
|
20231127,163800,21033561700,82800,82800,82800,82800,0
|
|
20231127,163700,21033561700,82800,82800,82800,82800,0
|
|
20231127,163600,21033561700,82800,82800,82800,82800,0
|
|
20231127,163500,21033561700,82800,82800,82800,82800,0
|
|
20231127,163400,21033561700,82800,82800,82800,82800,0
|
|
20231127,163300,21033561700,82800,82800,82800,82800,0
|
|
20231127,163200,21033561700,82800,82800,82800,82800,0
|
|
20231127,163100,21033561700,82800,82800,82800,82800,0
|
|
20231127,163000,21033561700,82800,82800,82800,82800,0
|
|
20231127,162900,21033561700,82800,82800,82800,82800,0
|
|
20231127,162800,21033561700,82800,82800,82800,82800,0
|
|
20231127,162700,21033561700,82800,82800,82800,82800,0
|
|
20231127,162600,21033561700,82800,82800,82800,82800,0
|
|
20231127,162500,21033561700,82800,82800,82800,82800,0
|
|
20231127,162400,21033561700,82800,82800,82800,82800,0
|
|
20231127,162300,21033561700,82800,82800,82800,82800,0
|
|
20231127,162200,21033561700,82800,82800,82800,82800,0
|
|
20231127,162100,21033561700,82800,82800,82800,82800,0
|
|
20231127,162000,21033561700,82800,82800,82800,82800,0
|
|
20231127,161900,21033561700,82800,82800,82800,82800,0
|
|
20231127,161800,21033561700,82800,82800,82800,82800,0
|
|
20231127,161700,21033561700,82800,82800,82800,82800,0
|
|
20231127,161600,21033561700,82800,82800,82800,82800,0
|
|
20231127,161500,21033561700,82800,82800,82800,82800,0
|
|
20231127,161400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,161300,21033561700,82800,82800,82800,82800,0
|
|
20231127,161200,21033561700,82800,82800,82800,82800,0
|
|
20231127,161100,21033561700,82800,82800,82800,82800,0
|
|
20231127,161000,21033561700,82800,82800,82800,82800,0
|
|
20231127,160900,21033561700,82800,82800,82800,82800,0
|
|
20231127,160800,21033561700,82800,82800,82800,82800,0
|
|
20231127,160700,21033561700,82800,82800,82800,82800,0
|
|
20231127,160600,21033561700,82800,82800,82800,82800,0
|
|
20231127,160500,21033561700,82800,82800,82800,82800,0
|
|
20231127,160400,21033561700,82800,82800,82800,82800,0
|
|
20231127,160300,21033561700,82800,82800,82800,82800,0
|
|
20231127,160200,21033561700,82800,82800,82800,82800,0
|
|
20231127,160100,21033561700,82800,82800,82800,82800,0
|
|
20231127,160000,21033561700,82800,82800,82800,82800,0
|
|
20231127,155900,21033561700,82800,82800,82800,82800,0
|
|
20231127,155800,21033561700,82800,82800,82800,82800,0
|
|
20231127,155700,21033561700,82800,82800,82800,82800,0
|
|
20231127,155600,21033561700,82800,82800,82800,82800,0
|
|
20231127,155500,21033561700,82800,82800,82800,82800,0
|
|
20231127,155400,21033561700,82800,82800,82800,82800,0
|
|
20231127,155300,21033561700,82800,82800,82800,82800,0
|
|
20231127,155200,21033561700,82800,82800,82800,82800,0
|
|
20231127,155100,21033561700,82800,82800,82800,82800,0
|
|
20231127,155000,21033561700,82800,82800,82800,82800,0
|
|
20231127,154900,21033561700,82800,82800,82800,82800,0
|
|
20231127,154800,21033561700,82800,82800,82800,82800,0
|
|
20231127,154700,21033561700,82800,82800,82800,82800,0
|
|
20231127,154600,21033561700,82800,82800,82800,82800,0
|
|
20231127,154500,21033561700,82800,82800,82800,82800,0
|
|
20231127,154400,21033561700,82800,82800,82800,82800,9421
|
|
20231127,154300,21033561700,82800,82800,82800,82800,0
|
|
20231127,154200,21033561700,82800,82800,82800,82800,0
|
|
20231127,154100,21033561700,82800,82800,82800,82800,0
|
|
20231127,154000,21033561700,82800,82800,82800,82800,0
|
|
20231127,153900,21033561700,82800,82800,82800,82800,0
|
|
20231127,153800,21033561700,82800,82800,82800,82800,0
|
|
20231127,153700,21033561700,82800,82800,82800,82800,0
|
|
20231127,153600,21033561700,82800,82800,82800,82800,0
|
|
20231127,153500,21033561700,82800,82800,82800,82800,0
|
|
20231127,153400,21033561700,82800,82800,82800,82800,0
|
|
20231127,153300,21033561700,82800,82800,82800,82800,0
|
|
20231127,153200,21033561700,82800,82800,82800,82800,0
|
|
20231127,153100,21033561700,82800,82800,82800,82800,0
|
|
20231127,153000,21033561700,82800,82800,82800,82800,9421
|
|
20231127,152900,20253502900,82600,82600,82600,82600,0
|
|
20231127,152800,20253502900,82600,82600,82600,82600,0
|
|
20231127,152700,20253502900,82600,82600,82600,82600,0
|
|
20231127,152600,20253502900,82600,82600,82600,82600,0
|
|
20231127,152500,20253502900,82600,82600,82600,82600,0
|
|
20231127,152400,20253502900,82600,82600,82600,82600,0
|
|
20231127,152300,20253502900,82600,82600,82600,82600,0
|
|
20231127,152200,20253502900,82600,82600,82600,82600,0
|
|
20231127,152100,20253502900,82600,82600,82600,82600,0
|
|
20231127,152000,20253502900,82600,82600,82600,82600,0
|
|
20231127,151900,20253502900,82600,82800,82800,82400,4780
|
|
20231127,151800,19858691000,82800,82800,82900,82700,1868
|
|
20231127,151700,19703983000,82800,83000,83000,82800,1239
|
|
20231127,151600,19601273200,83000,83000,83000,82900,320
|
|
20231127,151500,19574729300,82900,82900,83000,82900,288
|
|
20231127,151400,19550849400,82900,83000,83000,82900,1005
|
|
20231127,151300,19467519100,82900,83000,83000,82900,713
|
|
20231127,151200,19408349500,82900,83000,83000,82900,312
|
|
20231127,151100,19382454000,83000,83000,83000,82900,498
|
|
20231127,151000,19341131800,83000,82900,83000,82900,186
|
|
20231127,150900,19325705200,83000,82900,83000,82900,514
|
|
20231127,150800,19283070400,82900,83000,83000,82900,99
|
|
20231127,150700,19274862300,83000,83000,83000,82900,185
|
|
20231127,150600,19259521700,83000,82900,83000,82900,291
|
|
20231127,150500,19235391200,82900,82900,83000,82900,299
|
|
20231127,150400,19210603400,83000,83000,83000,82900,187
|
|
20231127,150300,19195088200,83000,83000,83000,83000,157
|
|
20231127,150200,19182057200,83000,83100,83100,82900,453
|
|
20231127,150100,19144462900,83200,83200,83200,83000,3298
|
|
20231127,150000,18870506800,83200,83200,83200,83100,411
|
|
20231127,145900,18836336200,83200,83100,83200,83100,415
|
|
20231127,145800,18801846600,83200,83200,83300,83100,1522
|
|
20231127,145700,18675250900,83200,83300,83300,83200,499
|
|
20231127,145600,18633730100,83300,83300,83300,83300,153
|
|
20231127,145500,18620985200,83200,83400,83400,83200,1236
|
|
20231127,145400,18518074500,83400,83400,83400,83400,383
|
|
20231127,145300,18486132300,83400,83500,83500,83400,465
|
|
20231127,145200,18447345100,83500,83500,83500,83500,28
|
|
20231127,145100,18445007100,83500,83500,83500,83500,307
|
|
20231127,145000,18419372600,83500,83500,83600,83500,210
|
|
20231127,144900,18401834400,83500,83600,83600,83500,616
|
|
20231127,144800,18350392900,83600,83500,83600,83400,516
|
|
20231127,144700,18307304700,83500,83500,83500,83400,161
|
|
20231127,144600,18293866200,83500,83300,83500,83300,368
|
|
20231127,144500,18263172300,83400,83300,83400,83300,200
|
|
20231127,144400,18246501000,83300,83400,83400,83300,80
|
|
20231127,144300,18239834900,83300,83300,83300,83300,128
|
|
20231127,144200,18229172500,83400,83400,83400,83400,4
|
|
20231127,144100,18228838900,83400,83300,83400,83300,285
|
|
20231127,144000,18205075100,83300,83300,83400,83300,667
|
|
20231127,143900,18149493200,83300,83300,83300,83300,232
|
|
20231127,143800,18130167600,83300,83200,83300,83200,122
|
|
20231127,143700,18120014900,83300,83200,83300,83200,139
|
|
20231127,143600,18108447200,83200,83200,83200,83200,439
|
|
20231127,143500,18071922400,83200,83200,83200,83100,684
|
|
20231127,143400,18015020900,83200,83200,83200,83200,173
|
|
20231127,143300,18000627300,83200,83200,83200,83100,87
|
|
20231127,143200,17993389000,83200,83200,83200,83200,107
|
|
20231127,143100,17984486600,83200,83200,83200,83100,426
|
|
20231127,143000,17949044500,83200,83200,83300,83100,729
|
|
20231127,142900,17888400000,83200,83200,83200,83200,6
|
|
20231127,142800,17887900800,83200,83300,83300,83200,44
|
|
20231127,142700,17884236800,83300,83300,83300,83300,212
|
|
20231127,142600,17866577200,83300,83200,83300,83200,373
|
|
20231127,142500,17835542800,83200,83300,83300,83200,31
|
|
20231127,142400,17832963400,83200,83300,83300,83200,60
|
|
20231127,142300,17827967000,83200,83300,83300,83200,22
|
|
20231127,142200,17826134600,83300,83300,83300,83200,393
|
|
20231127,142100,17793433500,83300,83300,83300,83300,161
|
|
20231127,142000,17780022200,83300,83300,83400,83300,137
|
|
20231127,141900,17768610000,83400,83300,83400,83300,63
|
|
20231127,141800,17763361800,83300,83300,83300,83300,7
|
|
20231127,141700,17762778700,83300,83400,83400,83300,93
|
|
20231127,141600,17755029200,83400,83400,83400,83400,6
|
|
20231127,141500,17754528800,83400,83200,83400,83200,372
|
|
20231127,141400,17723539700,83200,83300,83300,83200,24
|
|
20231127,141300,17721542100,83200,83200,83200,83200,90
|
|
20231127,141200,17714054100,83200,83300,83300,83200,343
|
|
20231127,141100,17685505500,83400,83300,83400,83300,91
|
|
20231127,141000,17677922100,83300,83300,83300,83300,1
|
|
20231127,140900,17677838800,83300,83300,83400,83300,13
|
|
20231127,140800,17676755500,83400,83400,83400,83400,13
|
|
20231127,140700,17675671300,83400,83400,83400,83300,2415
|
|
20231127,140600,17474497400,83400,83400,83400,83300,48
|
|
20231127,140500,17470494800,83300,83300,83300,83300,7
|
|
20231127,140400,17469911700,83400,83300,83400,83300,123
|
|
20231127,140300,17459655700,83300,83400,83400,83300,45
|
|
20231127,140200,17455904200,83300,83400,83400,83300,60
|
|
20231127,140100,17450900900,83400,83400,83400,83300,131
|
|
20231127,140000,17439975700,83400,83300,83400,83300,149
|
|
20231127,135900,17427549200,83400,83400,83400,83400,52
|
|
20231127,135800,17423212400,83400,83400,83400,83400,9
|
|
20231127,135700,17422461800,83500,83300,83500,83300,12
|
|
20231127,135600,17421460500,83300,83500,83500,83300,909
|
|
20231127,135500,17345676100,83500,83500,83500,83500,184
|
|
20231127,135400,17330312100,83600,83500,83600,83500,598
|
|
20231127,135300,17280372900,83500,83500,83500,83500,14
|
|
20231127,135200,17279203900,83500,83500,83500,83400,36
|
|
20231127,135100,17276198400,83500,83400,83500,83400,17
|
|
20231127,135000,17274779200,83500,83400,83500,83400,66
|
|
20231127,134900,17269273800,83400,83400,83500,83400,174
|
|
20231127,134800,17254762100,83500,83500,83500,83400,155
|
|
20231127,134700,17241823400,83400,83400,83400,83400,219
|
|
20231127,134600,17223558800,83300,83300,83300,83300,52
|
|
20231127,134500,17219227200,83300,83400,83400,83300,17
|
|
20231127,134400,17217809500,83200,83400,83400,83200,98
|
|
20231127,134300,17209649200,83200,83300,83300,83200,130
|
|
20231127,134200,17198820400,83300,83300,83300,83300,288
|
|
20231127,134100,17174830000,83200,83200,83200,83200,13
|
|
20231127,134000,17173748400,83300,83300,83300,83300,25
|
|
20231127,133900,17171665900,83300,83200,83300,83200,49
|
|
20231127,133800,17167587000,83200,83200,83300,83200,14
|
|
20231127,133700,17166422100,83200,83200,83200,83200,30
|
|
20231127,133600,17163926100,83200,83300,83300,83200,42
|
|
20231127,133500,17160431000,83300,83100,83300,83100,120
|
|
20231127,133400,17150435300,83000,83300,83300,83000,1457
|
|
20231127,133300,17029341200,83300,83300,83300,83300,18
|
|
20231127,133200,17027841800,83300,83400,83400,83300,1731
|
|
20231127,133100,16883520200,83400,83400,83400,83400,22
|
|
20231127,133000,16881685400,83400,83600,83600,83400,523
|
|
20231127,132900,16838000300,83600,83600,83600,83600,258
|
|
20231127,132800,16816431500,83500,83500,83500,83500,253
|
|
20231127,132700,16795306000,83500,83400,83500,83400,41
|
|
20231127,132600,16791882700,83500,83500,83500,83500,183
|
|
20231127,132500,16776602200,83500,83500,83500,83500,150
|
|
20231127,132400,16764077200,83500,83400,83500,83400,155
|
|
20231127,132300,16751146700,83400,83400,83400,83400,10
|
|
20231127,132200,16750312700,83400,83400,83400,83400,207
|
|
20231127,132100,16733048900,83400,83500,83500,83400,119
|
|
20231127,132000,16723119000,83400,83400,83500,83400,49
|
|
20231127,131900,16719029500,83400,83400,83400,83400,521
|
|
20231127,131800,16675578100,83500,83400,83500,83400,38
|
|
20231127,131700,16672408400,83400,83400,83400,83400,10
|
|
20231127,131600,16671574400,83500,83500,83500,83500,151
|
|
20231127,131500,16658965900,83500,83400,83500,83300,1048
|
|
20231127,131400,16571483800,83300,83400,83400,83300,138
|
|
20231127,131300,16559979300,83400,83400,83400,83300,199
|
|
20231127,131200,16543388700,83300,83300,83300,83300,71
|
|
20231127,131100,16537474400,83300,83300,83300,83300,613
|
|
20231127,131000,16486411500,83300,83400,83400,83300,119
|
|
20231127,130900,16476496400,83300,83300,83300,83300,50
|
|
20231127,130800,16472331400,83300,83400,83400,83300,224
|
|
20231127,130700,16453651600,83400,83400,83500,83400,18
|
|
20231127,130600,16452149900,83400,83300,83500,83300,360
|
|
20231127,130500,16422153700,83400,83400,83400,83400,84
|
|
20231127,130400,16415148100,83400,83400,83400,83400,36
|
|
20231127,130300,16412145700,83500,83200,83500,83200,353
|
|
20231127,130200,16382709800,83200,83200,83200,83200,52
|
|
20231127,130100,16378383400,83200,83200,83200,83200,467
|
|
20231127,130000,16339529000,83200,83200,83200,83200,8
|
|
20231127,125900,16338863400,83200,83200,83200,83100,150
|
|
20231127,125800,16326384700,83200,83100,83200,83100,42
|
|
20231127,125700,16322894000,83100,83100,83100,83100,157
|
|
20231127,125600,16309847300,83100,83000,83100,83000,5666
|
|
20231127,125500,15839567900,83100,83100,83100,83000,344
|
|
20231127,125400,15811008300,83000,83000,83100,83000,482
|
|
20231127,125300,15771000800,83000,83000,83100,83000,845
|
|
20231127,125200,15700863900,83000,83100,83200,83000,2971
|
|
20231127,125100,15454130200,83200,83100,83200,83100,95
|
|
20231127,125000,15446229900,83200,83100,83200,83100,137
|
|
20231127,124900,15434838100,83300,83200,83300,83100,8209
|
|
20231127,124800,14751867700,83300,83300,83300,83200,49
|
|
20231127,124700,14747790200,83200,83200,83300,83200,1526
|
|
20231127,124600,14620823500,83300,83400,83400,83200,1309
|
|
20231127,124500,14511797700,83400,83300,83400,83300,275
|
|
20231127,124400,14488889100,83300,83400,83400,83300,192
|
|
20231127,124300,14472884100,83400,83400,83500,83400,310
|
|
20231127,124200,14447011000,83400,83300,83400,83300,14
|
|
20231127,124100,14445844000,83300,83300,83400,83300,296
|
|
20231127,124000,14421185700,83300,83400,83400,83300,774
|
|
20231127,123900,14356648900,83400,83300,83400,83300,151
|
|
20231127,123800,14344057000,83300,83400,83400,83300,171
|
|
20231127,123700,14329795900,83400,83400,83400,83400,31
|
|
20231127,123600,14327210500,83400,83400,83400,83400,33
|
|
20231127,123500,14324458300,83400,83400,83400,83400,71
|
|
20231127,123400,14318536900,83400,83400,83400,83400,197
|
|
20231127,123300,14302107100,83400,83400,83400,83400,162
|
|
20231127,123200,14288596300,83400,83400,83400,83300,107
|
|
20231127,123100,14279675100,83400,83400,83400,83300,756
|
|
20231127,123000,14216629200,83400,83400,83400,83400,74
|
|
20231127,122900,14210457600,83400,83400,83400,83400,715
|
|
20231127,122800,14150826600,83300,83300,83300,83300,99
|
|
20231127,122700,14142579900,83300,83400,83400,83300,10
|
|
20231127,122600,14141746000,83400,83300,83400,83300,32
|
|
20231127,122500,14139078600,83300,83300,83300,83300,143
|
|
20231127,122400,14127166700,83300,83400,83400,83300,73
|
|
20231127,122300,14121083200,83300,83300,83400,83300,68
|
|
20231127,122200,14115415900,83400,83300,83400,83300,54
|
|
20231127,122100,14110917300,83400,83300,83400,83300,17
|
|
20231127,122000,14109499900,83300,83300,83300,83300,451
|
|
20231127,121900,14071931600,83300,83300,83400,83300,477
|
|
20231127,121800,14032162400,83300,83300,83400,83200,1002
|
|
20231127,121700,13948760500,83300,83300,83300,83300,33
|
|
20231127,121600,13946011600,83300,83300,83300,83200,43
|
|
20231127,121500,13942431700,83300,83100,83300,83100,754
|
|
20231127,121400,13879668500,83100,83200,83200,83100,37
|
|
20231127,121300,13876590200,83200,83100,83200,83100,85
|
|
20231127,121200,13869523200,83200,83200,83200,83200,94
|
|
20231127,121100,13861702400,83200,83200,83200,83200,925
|
|
20231127,121000,13784742400,83200,83300,83300,83200,14
|
|
20231127,120900,13783576800,83300,83300,83300,83300,1
|
|
20231127,120800,13783493500,83300,83300,83300,83200,168
|
|
20231127,120700,13769513100,83300,83400,83400,83200,255
|
|
20231127,120600,13748251800,83400,83300,83400,83200,75
|
|
20231127,120500,13742002600,83400,83400,83400,83400,22
|
|
20231127,120400,13740167800,83400,83400,83400,83300,16
|
|
20231127,120300,13738834600,83300,83200,83300,83200,451
|
|
20231127,120200,13701268600,83200,83200,83200,83100,61
|
|
20231127,120100,13696194400,83200,83200,83200,83200,137
|
|
20231127,120000,13684796000,83200,83200,83200,83200,41
|
|
20231127,115900,13681384800,83100,83100,83100,83100,429
|
|
20231127,115800,13645734900,83200,83100,83200,83100,31
|
|
20231127,115700,13643155900,83200,83300,83300,83100,1525
|
|
20231127,115600,13516329700,83200,83200,83300,83200,114
|
|
20231127,115500,13506844100,83200,83200,83300,83200,145
|
|
20231127,115400,13494779000,83200,83200,83300,83200,223
|
|
20231127,115300,13476209900,83300,83200,83300,83200,559
|
|
20231127,115200,13429699800,83200,83200,83200,83100,489
|
|
20231127,115100,13389023300,83200,83200,83300,83200,163
|
|
20231127,115000,13375461600,83200,83200,83300,83200,625
|
|
20231127,114900,13323456900,83200,83400,83400,83200,499
|
|
20231127,114800,13281918900,83400,83300,83400,83300,11
|
|
20231127,114700,13281002500,83300,83300,83400,83200,339
|
|
20231127,114600,13252776000,83300,83300,83300,83300,1
|
|
20231127,114500,13252692700,83200,83300,83400,83200,578
|
|
20231127,114400,13204550900,83300,83300,83300,83200,19
|
|
20231127,114300,13202968900,83200,83300,83300,83200,169
|
|
20231127,114200,13188901300,83300,83400,83400,83200,244
|
|
20231127,114100,13168582300,83300,83300,83400,83300,1016
|
|
20231127,114000,13083949400,83300,83400,83400,83300,106
|
|
20231127,113900,13075118200,83300,83400,83400,83300,19
|
|
20231127,113800,13073535000,83400,83300,83400,83300,149
|
|
20231127,113700,13061122300,83300,83300,83400,83300,182
|
|
20231127,113600,13045961300,83400,83500,83500,83400,398
|
|
20231127,113500,13012757900,83400,83400,83500,83300,112
|
|
20231127,113400,13003417300,83400,83400,83400,83300,374
|
|
20231127,113300,12972228700,83400,83500,83500,83400,39
|
|
20231127,113200,12968972300,83500,83400,83500,83400,83
|
|
20231127,113100,12962043600,83500,83300,83500,83300,90
|
|
20231127,113000,12954540300,83300,83400,83400,83300,204
|
|
20231127,112900,12937543600,83400,83300,83400,83300,324
|
|
20231127,112800,12910522500,83300,83400,83400,83300,466
|
|
20231127,112700,12871674700,83400,83300,83500,83300,60
|
|
20231127,112600,12866671900,83400,83300,83400,83300,666
|
|
20231127,112500,12811127800,83400,83300,83400,83300,73
|
|
20231127,112400,12805045100,83300,83400,83500,83300,100
|
|
20231127,112300,12796707100,83400,83400,83400,83400,59
|
|
20231127,112200,12791786500,83400,83400,83400,83400,51
|
|
20231127,112100,12787533100,83400,83400,83500,83400,69
|
|
20231127,112000,12781777900,83400,83400,83500,83400,73
|
|
20231127,111900,12775687400,83400,83500,83500,83300,1013
|
|
20231127,111800,12691159400,83400,83400,83400,83400,39
|
|
20231127,111700,12687906800,83400,83300,83400,83300,278
|
|
20231127,111600,12664723600,83300,83300,83400,83300,397
|
|
20231127,111500,12631647700,83500,83300,83500,83300,100
|
|
20231127,111400,12623315000,83400,83300,83500,83300,826
|
|
20231127,111300,12554473500,83300,83300,83500,83300,617
|
|
20231127,111200,12503072600,83400,83600,83600,83400,951
|
|
20231127,111100,12423747200,83600,83600,83600,83500,32
|
|
20231127,111000,12421074600,83500,83800,83800,83500,1335
|
|
20231127,110900,12309514900,83700,83700,83700,83700,347
|
|
20231127,110800,12280471000,83700,83800,83800,83700,39
|
|
20231127,110700,12277204000,83800,83800,83800,83700,199
|
|
20231127,110600,12260546700,83800,83800,83800,83700,95
|
|
20231127,110500,12252586700,83800,83800,83900,83800,383
|
|
20231127,110400,12220491200,83800,83800,83900,83800,502
|
|
20231127,110300,12178423300,83800,83800,83900,83800,38
|
|
20231127,110200,12175238400,83900,83900,84000,83800,209
|
|
20231127,110100,12157703500,84000,84000,84000,83900,222
|
|
20231127,110000,12139056000,84000,84000,84100,84000,404
|
|
20231127,105900,12105119400,84000,84100,84200,84000,899
|
|
20231127,105800,12029524700,84100,84200,84300,84100,743
|
|
20231127,105700,11966967100,84300,84300,84300,84100,1405
|
|
20231127,105600,11848627300,84300,84100,84300,84100,228
|
|
20231127,105500,11829432000,84100,84000,84100,84000,614
|
|
20231127,105400,11777845100,84000,84100,84200,84000,190
|
|
20231127,105300,11761869200,84100,84100,84200,84100,211
|
|
20231127,105200,11744124000,84100,84200,84200,84000,179
|
|
20231127,105100,11729082600,84200,84200,84300,84000,860
|
|
20231127,105000,11656790100,84300,84200,84300,84100,490
|
|
20231127,104900,11615564600,84200,84100,84400,84100,2250
|
|
20231127,104800,11426027200,84200,84200,84200,84100,179
|
|
20231127,104700,11410964900,84100,83900,84200,83900,1811
|
|
20231127,104600,11258762000,83900,83800,83900,83800,470
|
|
20231127,104500,11219332000,83800,83800,83800,83800,22
|
|
20231127,104400,11217488400,83900,83900,83900,83800,13
|
|
20231127,104300,11216398300,83800,83800,83900,83800,87
|
|
20231127,104200,11209107600,83800,83900,83900,83800,60
|
|
20231127,104100,11204074700,83900,83900,83900,83800,72
|
|
20231127,104000,11198034500,83800,83900,83900,83800,223
|
|
20231127,103900,11179343600,83800,83800,83900,83700,430
|
|
20231127,103800,11143309600,83800,83800,83800,83700,35
|
|
20231127,103700,11140377200,83800,83800,83900,83800,337
|
|
20231127,103600,11112114000,83900,83900,83900,83800,155
|
|
20231127,103500,11099113100,83900,83700,83900,83600,160
|
|
20231127,103400,11085720200,83700,83600,84000,83500,1608
|
|
20231127,103300,10950890700,83700,83500,83700,83500,451
|
|
20231127,103200,10913197900,83500,83600,83600,83500,220
|
|
20231127,103100,10894827600,83600,83700,83700,83500,830
|
|
20231127,103000,10825431600,83800,83800,83800,83700,106
|
|
20231127,102900,10816555900,83700,83700,83700,83700,261
|
|
20231127,102800,10794710200,83700,83700,83700,83600,189
|
|
20231127,102700,10778891200,83700,83600,83700,83600,306
|
|
20231127,102600,10753282300,83600,83600,83700,83600,133
|
|
20231127,102500,10742162400,83600,83800,83800,83600,1040
|
|
20231127,102400,10655154000,83800,83700,83800,83600,275
|
|
20231127,102300,10632131200,83700,83700,83800,83600,637
|
|
20231127,102200,10578817000,83500,83600,83600,83500,62
|
|
20231127,102100,10573635400,83600,83600,83700,83500,366
|
|
20231127,102000,10543037500,83600,83600,83700,83600,157
|
|
20231127,101900,10529912100,83600,83400,83600,83400,848
|
|
20231127,101800,10459110200,83300,83300,83300,83100,2767
|
|
20231127,101700,10228879200,83300,83200,83300,83200,115
|
|
20231127,101600,10219309900,83100,83200,83300,83100,805
|
|
20231127,101500,10152343200,83200,83300,83300,83200,2145
|
|
20231127,101400,9973812200,83300,83200,83300,83200,726
|
|
20231127,101300,9913344000,83200,83300,83300,83200,935
|
|
20231127,101200,9835486400,83200,83400,83400,83200,3735
|
|
20231127,101100,9524457900,83400,83200,83500,83200,871
|
|
20231127,101000,9451925600,83300,83600,83600,83300,4842
|
|
20231127,100900,9048060400,83600,83600,83600,83500,1167
|
|
20231127,100800,8950588800,83600,83600,83700,83500,1055
|
|
20231127,100700,8862377500,83700,83600,83700,83600,768
|
|
20231127,100600,8798165900,83500,83600,83700,83500,1491
|
|
20231127,100500,8673530100,83600,83700,83800,83600,2112
|
|
20231127,100400,8496917200,83700,83800,83900,83600,933
|
|
20231127,100300,8418830000,83900,83700,83900,83700,1318
|
|
20231127,100200,8308370300,83700,83700,83700,83600,986
|
|
20231127,100100,8225848500,83700,83600,83800,83600,217
|
|
20231127,100000,8207677300,83800,83700,83800,83600,527
|
|
20231127,095900,8163612700,83700,83800,83800,83600,310
|
|
20231127,095800,8137669600,83900,83900,83900,83700,865
|
|
20231127,095700,8065185700,83900,83800,83900,83700,610
|
|
20231127,095600,8014071000,83800,83500,83800,83500,3238
|
|
20231127,095500,7743155800,83500,83600,83700,83500,1366
|
|
20231127,095400,7628968700,83700,83800,84000,83600,1062
|
|
20231127,095300,7539915500,83800,83400,84000,83400,7047
|
|
20231127,095200,6950362200,83500,83600,83600,83400,835
|
|
20231127,095100,6880665300,83500,83400,83700,83400,658
|
|
20231127,095000,6825717200,83400,83600,83700,83400,5629
|
|
20231127,094900,6355597500,83700,83700,83800,83600,838
|
|
20231127,094800,6285520700,83600,83700,83900,83600,2095
|
|
20231127,094700,6109937100,83700,83700,83900,83600,2918
|
|
20231127,094600,5865727300,83600,83800,83900,83600,1216
|
|
20231127,094500,5764014800,83600,84000,84000,83600,4588
|
|
20231127,094400,5379819200,84000,84200,84300,83900,3451
|
|
20231127,094300,5089634200,84300,84300,84400,84200,1289
|
|
20231127,094200,4981049300,84400,84400,84400,84200,1878
|
|
20231127,094100,4822717600,84400,84500,84600,84400,788
|
|
20231127,094000,4756176700,84500,84500,84600,84500,686
|
|
20231127,093900,4698201400,84600,84600,84700,84500,715
|
|
20231127,093800,4637729300,84600,85000,85000,84600,1740
|
|
20231127,093700,4490121300,85000,85100,85200,85000,1045
|
|
20231127,093600,4401245200,85100,85100,85300,85100,255
|
|
20231127,093500,4379544500,85100,85300,85300,85100,577
|
|
20231127,093400,4330393300,85300,85300,85400,85200,70
|
|
20231127,093300,4324422400,85300,85300,85400,85200,845
|
|
20231127,093200,4252281200,85200,85100,85400,85000,708
|
|
20231127,093100,4191976800,85000,85000,85100,85000,152
|
|
20231127,093000,4179054500,85000,85100,85100,85000,423
|
|
20231127,092900,4143099400,85000,85100,85200,85000,164
|
|
20231127,092800,4129145700,85100,85100,85200,85000,200
|
|
20231127,092700,4112124000,85100,85200,85200,85100,364
|
|
20231127,092600,4081144300,85200,85300,85300,85100,654
|
|
20231127,092500,4025420700,85200,85300,85300,85200,137
|
|
20231127,092400,4013736300,85300,85400,85400,85300,127
|
|
20231127,092300,4002896900,85400,85000,85400,85000,816
|
|
20231127,092200,3933399500,84900,84900,85000,84900,351
|
|
20231127,092100,3903584800,84900,84800,84900,84800,474
|
|
20231127,092000,3863378200,84800,84900,85000,84800,756
|
|
20231127,091900,3799184500,84900,85400,85400,84900,1453
|
|
20231127,091800,3675449300,85400,85600,85600,85200,281
|
|
20231127,091700,3651465600,85600,84700,85600,84700,1289
|
|
20231127,091600,3541811200,84800,84400,84900,84300,1087
|
|
20231127,091500,3449769700,84600,84200,84600,84200,3816
|
|
20231127,091400,3127734300,84300,85000,85100,84200,7685
|
|
20231127,091300,2476561000,85100,85200,85200,85100,2355
|
|
20231127,091200,2276126300,85200,85600,85700,85200,1751
|
|
20231127,091100,2126486100,85700,85800,85800,85700,528
|
|
20231127,091000,2081225300,85800,85800,85900,85800,421
|
|
20231127,090900,2045091500,85800,86000,86000,85800,138
|
|
20231127,090800,2033239000,85900,86000,86000,85800,721
|
|
20231127,090700,1971275400,86000,85800,86000,85800,1449
|
|
20231127,090600,1846743300,85800,86000,86000,85800,692
|
|
20231127,090500,1787348700,85800,85900,86100,85800,1824
|
|
20231127,090400,1630745000,85800,86100,86100,85700,1476
|
|
20231127,090300,1503827100,86200,86500,86500,86100,2147
|
|
20231127,090200,1318597200,86500,86200,86800,86100,8880
|
|
20231127,090100,551257600,86100,85600,86200,85600,2099
|
|
20231127,090000,370850200,85500,84900,85500,84800,4365
|