657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,195300,31086614900,54500,54500,54500,54500,0
|
|
20231122,195200,31086614900,54500,54500,54500,54500,0
|
|
20231122,195100,31086614900,54500,54500,54500,54500,0
|
|
20231122,195000,31086614900,54500,54500,54500,54500,0
|
|
20231122,194900,31086614900,54500,54500,54500,54500,0
|
|
20231122,194800,31086614900,54500,54500,54500,54500,0
|
|
20231122,194700,31086614900,54500,54500,54500,54500,0
|
|
20231122,194600,31086614900,54500,54500,54500,54500,0
|
|
20231122,194500,31086614900,54500,54500,54500,54500,0
|
|
20231122,194400,31086614900,54500,54500,54500,54500,0
|
|
20231122,194300,31086614900,54500,54500,54500,54500,0
|
|
20231122,194200,31086614900,54500,54500,54500,54500,0
|
|
20231122,194100,31086614900,54500,54500,54500,54500,0
|
|
20231122,194000,31086614900,54500,54500,54500,54500,0
|
|
20231122,193900,31086614900,54500,54500,54500,54500,0
|
|
20231122,193800,31086614900,54500,54500,54500,54500,0
|
|
20231122,193700,31086614900,54500,54500,54500,54500,0
|
|
20231122,193600,31086614900,54500,54500,54500,54500,0
|
|
20231122,193500,31086614900,54500,54500,54500,54500,0
|
|
20231122,193400,31086614900,54500,54500,54500,54500,0
|
|
20231122,193300,31086614900,54500,54500,54500,54500,0
|
|
20231122,193200,31086614900,54500,54500,54500,54500,0
|
|
20231122,193100,31086614900,54500,54500,54500,54500,0
|
|
20231122,193000,31086614900,54500,54500,54500,54500,0
|
|
20231122,192900,31086614900,54500,54500,54500,54500,0
|
|
20231122,192800,31086614900,54500,54500,54500,54500,0
|
|
20231122,192700,31086614900,54500,54500,54500,54500,0
|
|
20231122,192600,31086614900,54500,54500,54500,54500,0
|
|
20231122,192500,31086614900,54500,54500,54500,54500,0
|
|
20231122,192400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,192300,31086614900,54500,54500,54500,54500,0
|
|
20231122,192200,31086614900,54500,54500,54500,54500,0
|
|
20231122,192100,31086614900,54500,54500,54500,54500,0
|
|
20231122,192000,31086614900,54500,54500,54500,54500,0
|
|
20231122,191900,31086614900,54500,54500,54500,54500,0
|
|
20231122,191800,31086614900,54500,54500,54500,54500,0
|
|
20231122,191700,31086614900,54500,54500,54500,54500,0
|
|
20231122,191600,31086614900,54500,54500,54500,54500,0
|
|
20231122,191500,31086614900,54500,54500,54500,54500,0
|
|
20231122,191400,31086614900,54500,54500,54500,54500,0
|
|
20231122,191300,31086614900,54500,54500,54500,54500,0
|
|
20231122,191200,31086614900,54500,54500,54500,54500,0
|
|
20231122,191100,31086614900,54500,54500,54500,54500,0
|
|
20231122,191000,31086614900,54500,54500,54500,54500,0
|
|
20231122,190900,31086614900,54500,54500,54500,54500,0
|
|
20231122,190800,31086614900,54500,54500,54500,54500,0
|
|
20231122,190700,31086614900,54500,54500,54500,54500,0
|
|
20231122,190600,31086614900,54500,54500,54500,54500,0
|
|
20231122,190500,31086614900,54500,54500,54500,54500,0
|
|
20231122,190400,31086614900,54500,54500,54500,54500,0
|
|
20231122,190300,31086614900,54500,54500,54500,54500,0
|
|
20231122,190200,31086614900,54500,54500,54500,54500,0
|
|
20231122,190100,31086614900,54500,54500,54500,54500,0
|
|
20231122,190000,31086614900,54500,54500,54500,54500,0
|
|
20231122,185900,31086614900,54500,54500,54500,54500,0
|
|
20231122,185800,31086614900,54500,54500,54500,54500,0
|
|
20231122,185700,31086614900,54500,54500,54500,54500,0
|
|
20231122,185600,31086614900,54500,54500,54500,54500,0
|
|
20231122,185500,31086614900,54500,54500,54500,54500,0
|
|
20231122,185400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,185300,31086614900,54500,54500,54500,54500,0
|
|
20231122,185200,31086614900,54500,54500,54500,54500,0
|
|
20231122,185100,31086614900,54500,54500,54500,54500,0
|
|
20231122,185000,31086614900,54500,54500,54500,54500,0
|
|
20231122,184900,31086614900,54500,54500,54500,54500,0
|
|
20231122,184800,31086614900,54500,54500,54500,54500,0
|
|
20231122,184700,31086614900,54500,54500,54500,54500,0
|
|
20231122,184600,31086614900,54500,54500,54500,54500,0
|
|
20231122,184500,31086614900,54500,54500,54500,54500,0
|
|
20231122,184400,31086614900,54500,54500,54500,54500,0
|
|
20231122,184300,31086614900,54500,54500,54500,54500,0
|
|
20231122,184200,31086614900,54500,54500,54500,54500,0
|
|
20231122,184100,31086614900,54500,54500,54500,54500,0
|
|
20231122,184000,31086614900,54500,54500,54500,54500,0
|
|
20231122,183900,31086614900,54500,54500,54500,54500,0
|
|
20231122,183800,31086614900,54500,54500,54500,54500,0
|
|
20231122,183700,31086614900,54500,54500,54500,54500,0
|
|
20231122,183600,31086614900,54500,54500,54500,54500,0
|
|
20231122,183500,31086614900,54500,54500,54500,54500,0
|
|
20231122,183400,31086614900,54500,54500,54500,54500,0
|
|
20231122,183300,31086614900,54500,54500,54500,54500,0
|
|
20231122,183200,31086614900,54500,54500,54500,54500,0
|
|
20231122,183100,31086614900,54500,54500,54500,54500,0
|
|
20231122,183000,31086614900,54500,54500,54500,54500,0
|
|
20231122,182900,31086614900,54500,54500,54500,54500,0
|
|
20231122,182800,31086614900,54500,54500,54500,54500,0
|
|
20231122,182700,31086614900,54500,54500,54500,54500,0
|
|
20231122,182600,31086614900,54500,54500,54500,54500,0
|
|
20231122,182500,31086614900,54500,54500,54500,54500,0
|
|
20231122,182400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,182300,31086614900,54500,54500,54500,54500,0
|
|
20231122,182200,31086614900,54500,54500,54500,54500,0
|
|
20231122,182100,31086614900,54500,54500,54500,54500,0
|
|
20231122,182000,31086614900,54500,54500,54500,54500,0
|
|
20231122,181900,31086614900,54500,54500,54500,54500,0
|
|
20231122,181800,31086614900,54500,54500,54500,54500,0
|
|
20231122,181700,31086614900,54500,54500,54500,54500,0
|
|
20231122,181600,31086614900,54500,54500,54500,54500,0
|
|
20231122,181500,31086614900,54500,54500,54500,54500,0
|
|
20231122,181400,31086614900,54500,54500,54500,54500,0
|
|
20231122,181300,31086614900,54500,54500,54500,54500,0
|
|
20231122,181200,31086614900,54500,54500,54500,54500,0
|
|
20231122,181100,31086614900,54500,54500,54500,54500,0
|
|
20231122,181000,31086614900,54500,54500,54500,54500,0
|
|
20231122,180900,31086614900,54500,54500,54500,54500,0
|
|
20231122,180800,31086614900,54500,54500,54500,54500,0
|
|
20231122,180700,31086614900,54500,54500,54500,54500,0
|
|
20231122,180600,31086614900,54500,54500,54500,54500,0
|
|
20231122,180500,31086614900,54500,54500,54500,54500,0
|
|
20231122,180400,31086614900,54500,54500,54500,54500,0
|
|
20231122,180300,31086614900,54500,54500,54500,54500,0
|
|
20231122,180200,31086614900,54500,54500,54500,54500,0
|
|
20231122,180100,31086614900,54500,54500,54500,54500,0
|
|
20231122,180000,31086614900,54500,54500,54500,54500,0
|
|
20231122,175900,31086614900,54500,54500,54500,54500,0
|
|
20231122,175800,31086614900,54500,54500,54500,54500,0
|
|
20231122,175700,31086614900,54500,54500,54500,54500,0
|
|
20231122,175600,31086614900,54500,54500,54500,54500,0
|
|
20231122,175500,31086614900,54500,54500,54500,54500,0
|
|
20231122,175400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,175300,31086614900,54500,54500,54500,54500,0
|
|
20231122,175200,31086614900,54500,54500,54500,54500,0
|
|
20231122,175100,31086614900,54500,54500,54500,54500,0
|
|
20231122,175000,31086614900,54500,54500,54500,54500,0
|
|
20231122,174900,31086614900,54500,54500,54500,54500,0
|
|
20231122,174800,31086614900,54500,54500,54500,54500,0
|
|
20231122,174700,31086614900,54500,54500,54500,54500,0
|
|
20231122,174600,31086614900,54500,54500,54500,54500,0
|
|
20231122,174500,31086614900,54500,54500,54500,54500,0
|
|
20231122,174400,31086614900,54500,54500,54500,54500,0
|
|
20231122,174300,31086614900,54500,54500,54500,54500,0
|
|
20231122,174200,31086614900,54500,54500,54500,54500,0
|
|
20231122,174100,31086614900,54500,54500,54500,54500,0
|
|
20231122,174000,31086614900,54500,54500,54500,54500,0
|
|
20231122,173900,31086614900,54500,54500,54500,54500,0
|
|
20231122,173800,31086614900,54500,54500,54500,54500,0
|
|
20231122,173700,31086614900,54500,54500,54500,54500,0
|
|
20231122,173600,31086614900,54500,54500,54500,54500,0
|
|
20231122,173500,31086614900,54500,54500,54500,54500,0
|
|
20231122,173400,31086614900,54500,54500,54500,54500,0
|
|
20231122,173300,31086614900,54500,54500,54500,54500,0
|
|
20231122,173200,31086614900,54500,54500,54500,54500,0
|
|
20231122,173100,31086614900,54500,54500,54500,54500,0
|
|
20231122,173000,31086614900,54500,54500,54500,54500,0
|
|
20231122,172900,31086614900,54500,54500,54500,54500,0
|
|
20231122,172800,31086614900,54500,54500,54500,54500,0
|
|
20231122,172700,31086614900,54500,54500,54500,54500,0
|
|
20231122,172600,31086614900,54500,54500,54500,54500,0
|
|
20231122,172500,31086614900,54500,54500,54500,54500,0
|
|
20231122,172400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,172300,31086614900,54500,54500,54500,54500,0
|
|
20231122,172200,31086614900,54500,54500,54500,54500,0
|
|
20231122,172100,31086614900,54500,54500,54500,54500,0
|
|
20231122,172000,31086614900,54500,54500,54500,54500,0
|
|
20231122,171900,31086614900,54500,54500,54500,54500,0
|
|
20231122,171800,31086614900,54500,54500,54500,54500,0
|
|
20231122,171700,31086614900,54500,54500,54500,54500,0
|
|
20231122,171600,31086614900,54500,54500,54500,54500,0
|
|
20231122,171500,31086614900,54500,54500,54500,54500,0
|
|
20231122,171400,31086614900,54500,54500,54500,54500,0
|
|
20231122,171300,31086614900,54500,54500,54500,54500,0
|
|
20231122,171200,31086614900,54500,54500,54500,54500,0
|
|
20231122,171100,31086614900,54500,54500,54500,54500,0
|
|
20231122,171000,31086614900,54500,54500,54500,54500,0
|
|
20231122,170900,31086614900,54500,54500,54500,54500,0
|
|
20231122,170800,31086614900,54500,54500,54500,54500,0
|
|
20231122,170700,31086614900,54500,54500,54500,54500,0
|
|
20231122,170600,31086614900,54500,54500,54500,54500,0
|
|
20231122,170500,31086614900,54500,54500,54500,54500,0
|
|
20231122,170400,31086614900,54500,54500,54500,54500,0
|
|
20231122,170300,31086614900,54500,54500,54500,54500,0
|
|
20231122,170200,31086614900,54500,54500,54500,54500,0
|
|
20231122,170100,31086614900,54500,54500,54500,54500,0
|
|
20231122,170000,31086614900,54500,54500,54500,54500,0
|
|
20231122,165900,31086614900,54500,54500,54500,54500,0
|
|
20231122,165800,31086614900,54500,54500,54500,54500,0
|
|
20231122,165700,31086614900,54500,54500,54500,54500,0
|
|
20231122,165600,31086614900,54500,54500,54500,54500,0
|
|
20231122,165500,31086614900,54500,54500,54500,54500,0
|
|
20231122,165400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,165300,31086614900,54500,54500,54500,54500,0
|
|
20231122,165200,31086614900,54500,54500,54500,54500,0
|
|
20231122,165100,31086614900,54500,54500,54500,54500,0
|
|
20231122,165000,31086614900,54500,54500,54500,54500,0
|
|
20231122,164900,31086614900,54500,54500,54500,54500,0
|
|
20231122,164800,31086614900,54500,54500,54500,54500,0
|
|
20231122,164700,31086614900,54500,54500,54500,54500,0
|
|
20231122,164600,31086614900,54500,54500,54500,54500,0
|
|
20231122,164500,31086614900,54500,54500,54500,54500,0
|
|
20231122,164400,31086614900,54500,54500,54500,54500,0
|
|
20231122,164300,31086614900,54500,54500,54500,54500,0
|
|
20231122,164200,31086614900,54500,54500,54500,54500,0
|
|
20231122,164100,31086614900,54500,54500,54500,54500,0
|
|
20231122,164000,31086614900,54500,54500,54500,54500,0
|
|
20231122,163900,31086614900,54500,54500,54500,54500,0
|
|
20231122,163800,31086614900,54500,54500,54500,54500,0
|
|
20231122,163700,31086614900,54500,54500,54500,54500,0
|
|
20231122,163600,31086614900,54500,54500,54500,54500,0
|
|
20231122,163500,31086614900,54500,54500,54500,54500,0
|
|
20231122,163400,31086614900,54500,54500,54500,54500,0
|
|
20231122,163300,31086614900,54500,54500,54500,54500,0
|
|
20231122,163200,31086614900,54500,54500,54500,54500,0
|
|
20231122,163100,31086614900,54500,54500,54500,54500,0
|
|
20231122,163000,31086614900,54500,54500,54500,54500,0
|
|
20231122,162900,31086614900,54500,54500,54500,54500,0
|
|
20231122,162800,31086614900,54500,54500,54500,54500,0
|
|
20231122,162700,31086614900,54500,54500,54500,54500,0
|
|
20231122,162600,31086614900,54500,54500,54500,54500,0
|
|
20231122,162500,31086614900,54500,54500,54500,54500,0
|
|
20231122,162400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,162300,31086614900,54500,54500,54500,54500,0
|
|
20231122,162200,31086614900,54500,54500,54500,54500,0
|
|
20231122,162100,31086614900,54500,54500,54500,54500,0
|
|
20231122,162000,31086614900,54500,54500,54500,54500,0
|
|
20231122,161900,31086614900,54500,54500,54500,54500,0
|
|
20231122,161800,31086614900,54500,54500,54500,54500,0
|
|
20231122,161700,31086614900,54500,54500,54500,54500,0
|
|
20231122,161600,31086614900,54500,54500,54500,54500,0
|
|
20231122,161500,31086614900,54500,54500,54500,54500,0
|
|
20231122,161400,31086614900,54500,54500,54500,54500,0
|
|
20231122,161300,31086614900,54500,54500,54500,54500,0
|
|
20231122,161200,31086614900,54500,54500,54500,54500,0
|
|
20231122,161100,31086614900,54500,54500,54500,54500,0
|
|
20231122,161000,31086614900,54500,54500,54500,54500,0
|
|
20231122,160900,31086614900,54500,54500,54500,54500,0
|
|
20231122,160800,31086614900,54500,54500,54500,54500,0
|
|
20231122,160700,31086614900,54500,54500,54500,54500,0
|
|
20231122,160600,31086614900,54500,54500,54500,54500,0
|
|
20231122,160500,31086614900,54500,54500,54500,54500,0
|
|
20231122,160400,31086614900,54500,54500,54500,54500,0
|
|
20231122,160300,31086614900,54500,54500,54500,54500,0
|
|
20231122,160200,31086614900,54500,54500,54500,54500,0
|
|
20231122,160100,31086614900,54500,54500,54500,54500,0
|
|
20231122,160000,31086614900,54500,54500,54500,54500,0
|
|
20231122,155900,31086614900,54500,54500,54500,54500,0
|
|
20231122,155800,31086614900,54500,54500,54500,54500,0
|
|
20231122,155700,31086614900,54500,54500,54500,54500,0
|
|
20231122,155600,31086614900,54500,54500,54500,54500,0
|
|
20231122,155500,31086614900,54500,54500,54500,54500,0
|
|
20231122,155400,31086614900,54500,54500,54500,54500,43665
|
|
20231122,155300,31086614900,54500,54500,54500,54500,0
|
|
20231122,155200,31086614900,54500,54500,54500,54500,0
|
|
20231122,155100,31086614900,54500,54500,54500,54500,0
|
|
20231122,155000,31086614900,54500,54500,54500,54500,0
|
|
20231122,154900,31086614900,54500,54500,54500,54500,0
|
|
20231122,154800,31086614900,54500,54500,54500,54500,0
|
|
20231122,154700,31086614900,54500,54500,54500,54500,0
|
|
20231122,154600,31086614900,54500,54500,54500,54500,0
|
|
20231122,154500,31086614900,54500,54500,54500,54500,0
|
|
20231122,154400,31086614900,54500,54500,54500,54500,0
|
|
20231122,154300,31086614900,54500,54500,54500,54500,0
|
|
20231122,154200,31086614900,54500,54500,54500,54500,0
|
|
20231122,154100,31086614900,54500,54500,54500,54500,0
|
|
20231122,154000,31086614900,54500,54500,54500,54500,0
|
|
20231122,153900,31086614900,54500,54500,54500,54500,0
|
|
20231122,153800,31086614900,54500,54500,54500,54500,0
|
|
20231122,153700,31086614900,54500,54500,54500,54500,0
|
|
20231122,153600,31086614900,54500,54500,54500,54500,0
|
|
20231122,153500,31086614900,54500,54500,54500,54500,0
|
|
20231122,153400,31086614900,54500,54500,54500,54500,0
|
|
20231122,153300,31086614900,54500,54500,54500,54500,0
|
|
20231122,153200,31086614900,54500,54500,54500,54500,0
|
|
20231122,153100,31086614900,54500,54500,54500,54500,0
|
|
20231122,153000,31086614900,54500,54500,54500,54500,43665
|
|
20231122,152900,28706872400,54500,54500,54500,54500,0
|
|
20231122,152800,28706872400,54500,54500,54500,54500,0
|
|
20231122,152700,28706872400,54500,54500,54500,54500,0
|
|
20231122,152600,28706872400,54500,54500,54500,54500,0
|
|
20231122,152500,28706872400,54500,54500,54500,54500,0
|
|
20231122,152400,28706872400,54500,54500,54500,54500,0
|
|
20231122,152300,28706872400,54500,54500,54500,54500,0
|
|
20231122,152200,28706872400,54500,54500,54500,54500,0
|
|
20231122,152100,28706872400,54500,54500,54500,54500,0
|
|
20231122,152000,28706872400,54500,54500,54500,54500,0
|
|
20231122,151900,28706872400,54500,54600,54600,54500,781
|
|
20231122,151800,28664244300,54600,54600,54600,54500,663
|
|
20231122,151700,28628045700,54600,54500,54600,54400,467
|
|
20231122,151600,28602586300,54500,54600,54600,54400,1404
|
|
20231122,151500,28526150000,54500,54400,54600,54400,1504
|
|
20231122,151400,28444190900,54500,54500,54500,54400,444
|
|
20231122,151300,28420012400,54500,54400,54500,54400,702
|
|
20231122,151200,28381790700,54500,54500,54500,54400,386
|
|
20231122,151100,28360765200,54500,54600,54600,54400,2460
|
|
20231122,151000,28226695400,54600,54600,54600,54500,355
|
|
20231122,150900,28207332500,54600,54600,54600,54500,790
|
|
20231122,150800,28164238900,54500,54500,54600,54500,396
|
|
20231122,150700,28142648900,54500,54600,54600,54500,1011
|
|
20231122,150600,28087498500,54600,54500,54600,54500,384
|
|
20231122,150500,28066543900,54600,54600,54600,54500,310
|
|
20231122,150400,28049638500,54600,54500,54600,54500,1646
|
|
20231122,150300,27959880100,54600,54600,54600,54500,206
|
|
20231122,150200,27948646500,54500,54600,54600,54500,238
|
|
20231122,150100,27935671300,54600,54600,54700,54500,918
|
|
20231122,150000,27885581600,54600,54600,54700,54500,322
|
|
20231122,145900,27868014300,54500,54500,54700,54500,1480
|
|
20231122,145800,27787136900,54600,54600,54700,54500,1481
|
|
20231122,145700,27706250300,54500,54600,54700,54500,7224
|
|
20231122,145600,27311350100,54700,54600,54700,54600,2627
|
|
20231122,145500,27167683600,54600,54600,54700,54600,4146
|
|
20231122,145400,26941049900,54700,54600,54700,54600,425
|
|
20231122,145300,26917821900,54600,54600,54700,54600,480
|
|
20231122,145200,26891600400,54600,54600,54700,54600,416
|
|
20231122,145100,26868865200,54600,54600,54700,54500,932
|
|
20231122,145000,26817984100,54600,54700,54700,54500,3600
|
|
20231122,144900,26621395600,54700,54600,54700,54500,3003
|
|
20231122,144800,26457425900,54700,54600,54700,54500,1992
|
|
20231122,144700,26348673500,54600,54500,54700,54500,3160
|
|
20231122,144600,26176141700,54600,54600,54600,54500,391
|
|
20231122,144500,26154809500,54600,54500,54600,54500,1440
|
|
20231122,144400,26076201500,54600,54500,54600,54500,3646
|
|
20231122,144300,25877151700,54500,54500,54600,54500,884
|
|
20231122,144200,25828903500,54500,54500,54600,54400,1569
|
|
20231122,144100,25743375700,54600,54600,54600,54500,537
|
|
20231122,144000,25714082900,54600,54500,54600,54400,2313
|
|
20231122,143900,25587947000,54500,54500,54500,54400,854
|
|
20231122,143800,25541448900,54500,54400,54600,54400,1767
|
|
20231122,143700,25445137700,54400,54500,54600,54400,4799
|
|
20231122,143600,25183571600,54500,54600,54600,54500,297
|
|
20231122,143500,25167370600,54500,54600,54700,54500,7442
|
|
20231122,143400,24761049200,54700,54700,54700,54600,415
|
|
20231122,143300,24738370200,54700,54600,54700,54600,2409
|
|
20231122,143200,24606676500,54700,54700,54700,54600,1491
|
|
20231122,143100,24525137800,54600,54700,54700,54600,1722
|
|
20231122,143000,24430965800,54700,54700,54700,54600,446
|
|
20231122,142900,24406583300,54700,54600,54700,54600,1624
|
|
20231122,142800,24317775000,54700,54600,54700,54600,1160
|
|
20231122,142700,24254401300,54700,54700,54700,54600,672
|
|
20231122,142600,24217661700,54600,54700,54700,54600,4424
|
|
20231122,142500,23975752600,54700,54700,54700,54600,766
|
|
20231122,142400,23933868900,54600,54700,54700,54600,1139
|
|
20231122,142300,23871593100,54600,54600,54700,54600,1276
|
|
20231122,142200,23801884500,54700,54700,54700,54600,908
|
|
20231122,142100,23752256800,54700,54600,54700,54600,1328
|
|
20231122,142000,23679629900,54700,54700,54700,54600,1423
|
|
20231122,141900,23601879700,54700,54700,54700,54600,1849
|
|
20231122,141800,23500760900,54700,54700,54700,54600,649
|
|
20231122,141700,23465278100,54700,54700,54700,54600,2709
|
|
20231122,141600,23317180800,54700,54700,54700,54600,822
|
|
20231122,141500,23272257500,54700,54700,54700,54600,867
|
|
20231122,141400,23224873400,54600,54600,54700,54600,596
|
|
20231122,141300,23192298600,54600,54700,54700,54600,1150
|
|
20231122,141200,23129471300,54700,54600,54700,54600,1263
|
|
20231122,141100,23060406900,54600,54600,54700,54600,402
|
|
20231122,141000,23038445700,54600,54600,54700,54600,967
|
|
20231122,140900,22985637900,54600,54600,54700,54600,419
|
|
20231122,140800,22962742400,54700,54700,54700,54600,352
|
|
20231122,140700,22943506400,54600,54600,54700,54600,303
|
|
20231122,140600,22926946500,54700,54600,54700,54600,1564
|
|
20231122,140500,22841475200,54700,54700,54700,54600,349
|
|
20231122,140400,22822397600,54600,54700,54700,54600,1016
|
|
20231122,140300,22766861000,54600,54700,54700,54600,806
|
|
20231122,140200,22722792600,54700,54600,54700,54600,783
|
|
20231122,140100,22680035700,54600,54600,54700,54600,151
|
|
20231122,140000,22671787200,54600,54500,54700,54500,1426
|
|
20231122,135900,22593935500,54600,54600,54600,54500,453
|
|
20231122,135800,22569213000,54700,54600,54700,54500,1132
|
|
20231122,135700,22507402700,54600,54600,54700,54600,5617
|
|
20231122,135600,22200695100,54700,54700,54700,54600,577
|
|
20231122,135500,22169139800,54700,54700,54700,54600,1283
|
|
20231122,135400,22098962200,54700,54600,54700,54600,280
|
|
20231122,135300,22083657900,54600,54600,54700,54600,606
|
|
20231122,135200,22050523700,54600,54600,54700,54600,703
|
|
20231122,135100,22012129400,54700,54600,54700,54600,426
|
|
20231122,135000,21988843800,54700,54600,54700,54600,128
|
|
20231122,134900,21981848400,54700,54500,54700,54500,1618
|
|
20231122,134800,21893497400,54600,54500,54600,54500,431
|
|
20231122,134700,21869982300,54600,54600,54600,54500,144
|
|
20231122,134600,21862123800,54600,54500,54600,54500,315
|
|
20231122,134500,21844929400,54500,54700,54700,54500,2249
|
|
20231122,134400,21722146900,54600,54600,54700,54500,8805
|
|
20231122,134300,21241390300,54600,54600,54600,54500,473
|
|
20231122,134200,21215569100,54600,54600,54600,54500,601
|
|
20231122,134100,21182768300,54600,54500,54600,54500,991
|
|
20231122,134000,21128669000,54600,54600,54600,54500,330
|
|
20231122,133900,21110653900,54600,54500,54600,54400,9368
|
|
20231122,133800,20599924900,54500,54500,54500,54400,768
|
|
20231122,133700,20558081800,54500,54500,54500,54400,1749
|
|
20231122,133600,20462767400,54500,54500,54500,54400,544
|
|
20231122,133500,20433135000,54500,54500,54500,54400,508
|
|
20231122,133400,20405454700,54500,54500,54500,54400,2099
|
|
20231122,133300,20291069700,54500,54500,54500,54400,386
|
|
20231122,133200,20270045100,54500,54500,54500,54400,1751
|
|
20231122,133100,20174651700,54500,54500,54500,54400,336
|
|
20231122,133000,20156345400,54500,54500,54500,54400,1391
|
|
20231122,132900,20080549400,54500,54500,54500,54400,308
|
|
20231122,132800,20063767000,54500,54500,54500,54400,330
|
|
20231122,132700,20045783000,54500,54500,54500,54400,1396
|
|
20231122,132600,19969709700,54500,54500,54500,54400,332
|
|
20231122,132500,19951621200,54500,54500,54500,54400,711
|
|
20231122,132400,19912874400,54500,54500,54500,54400,349
|
|
20231122,132300,19893861000,54400,54500,54500,54400,789
|
|
20231122,132200,19850863700,54500,54500,54500,54400,484
|
|
20231122,132100,19824506000,54500,54500,54500,54400,508
|
|
20231122,132000,19796827800,54500,54500,54500,54400,1079
|
|
20231122,131900,19738029800,54500,54500,54500,54400,411
|
|
20231122,131800,19715634100,54500,54500,54500,54400,1546
|
|
20231122,131700,19631400100,54500,54500,54500,54400,387
|
|
20231122,131600,19610309200,54500,54500,54500,54400,921
|
|
20231122,131500,19560116500,54500,54500,54500,54400,404
|
|
20231122,131400,19538111100,54500,54500,54500,54400,438
|
|
20231122,131300,19514245400,54500,54500,54500,54400,1175
|
|
20231122,131200,19450209100,54500,54500,54500,54400,452
|
|
20231122,131100,19425592500,54500,54500,54500,54400,1307
|
|
20231122,131000,19354393200,54500,54500,54500,54400,1598
|
|
20231122,130900,19267431500,54500,54400,54500,54400,8231
|
|
20231122,130800,18819413500,54400,54400,54400,54300,2502
|
|
20231122,130700,18683322500,54400,54400,54400,54300,211
|
|
20231122,130600,18671849800,54400,54400,54400,54300,1117
|
|
20231122,130500,18611092900,54400,54300,54400,54300,168
|
|
20231122,130400,18601957800,54400,54300,54400,54300,149
|
|
20231122,130300,18593856900,54400,54400,54400,54300,297
|
|
20231122,130200,18577712300,54400,54300,54400,54300,148
|
|
20231122,130100,18569662700,54400,54400,54400,54300,158
|
|
20231122,130000,18561072500,54400,54400,54400,54300,312
|
|
20231122,125900,18544110700,54400,54300,54400,54300,1173
|
|
20231122,125800,18480304500,54400,54300,54400,54300,297
|
|
20231122,125700,18464157300,54400,54400,54400,54300,1406
|
|
20231122,125600,18387671000,54400,54400,54400,54300,297
|
|
20231122,125500,18371524000,54300,54300,54400,54300,377
|
|
20231122,125400,18351034300,54400,54400,54400,54300,191
|
|
20231122,125300,18340648100,54400,54400,54400,54300,104
|
|
20231122,125200,18334991400,54400,54300,54400,54300,269
|
|
20231122,125100,18320369600,54400,54300,54400,54300,344
|
|
20231122,125000,18301664300,54400,54400,54400,54300,953
|
|
20231122,124900,18249822900,54300,54300,54400,54300,247
|
|
20231122,124800,18236395400,54400,54300,54400,54300,233
|
|
20231122,124700,18223728300,54300,54400,54400,54300,132
|
|
20231122,124600,18216553300,54300,54300,54400,54300,153
|
|
20231122,124500,18208240800,54400,54300,54400,54300,161
|
|
20231122,124400,18199488100,54300,54300,54400,54300,629
|
|
20231122,124300,18165326300,54300,54400,54400,54300,132
|
|
20231122,124200,18158154700,54300,54300,54400,54300,38
|
|
20231122,124100,18156088500,54300,54300,54400,54300,108
|
|
20231122,124000,18150217700,54300,54300,54400,54300,505
|
|
20231122,123900,18122757200,54300,54400,54400,54300,88
|
|
20231122,123800,18117970400,54300,54400,54400,54300,940
|
|
20231122,123700,18066887600,54400,54300,54400,54300,543
|
|
20231122,123600,18037402000,54300,54400,54400,54300,659
|
|
20231122,123500,18001556700,54400,54300,54400,54300,133
|
|
20231122,123400,17994322200,54300,54400,54400,54300,156
|
|
20231122,123300,17985842900,54300,54300,54400,54300,189
|
|
20231122,123200,17975573300,54300,54400,54400,54300,1130
|
|
20231122,123100,17914209200,54300,54300,54400,54300,113
|
|
20231122,123000,17908071200,54300,54300,54400,54300,193
|
|
20231122,122900,17897589600,54300,54300,54400,54300,71
|
|
20231122,122800,17893733000,54200,54300,54400,54200,229
|
|
20231122,122700,17881298000,54200,54300,54400,54200,130
|
|
20231122,122600,17874239200,54300,54300,54400,54200,596
|
|
20231122,122500,17841825700,54200,54400,54400,54200,1133
|
|
20231122,122400,17780310100,54400,54300,54400,54300,643
|
|
20231122,122300,17745394500,54200,54300,54300,54200,46
|
|
20231122,122200,17742898900,54300,54300,54300,54200,126
|
|
20231122,122100,17736064700,54300,54200,54300,54200,2154
|
|
20231122,122000,17619106100,54300,54200,54300,54200,131
|
|
20231122,121900,17611997500,54300,54300,54300,54200,222
|
|
20231122,121800,17599959100,54300,54200,54300,54200,63
|
|
20231122,121700,17596543100,54200,54300,54300,54200,676
|
|
20231122,121600,17559836500,54200,54300,54300,54200,1347
|
|
20231122,121500,17486812000,54300,54400,54400,54200,20003
|
|
20231122,121400,16402133500,54300,54400,54400,54300,718
|
|
20231122,121300,16363077700,54400,54500,54500,54400,360
|
|
20231122,121200,16343487000,54400,54400,54500,54400,1043
|
|
20231122,121100,16286681500,54400,54400,54500,54300,134
|
|
20231122,121000,16279390300,54500,54400,54500,54300,1201
|
|
20231122,120900,16213956800,54400,54400,54500,54300,1091
|
|
20231122,120800,16154607500,54300,54500,54500,54300,430
|
|
20231122,120700,16131210200,54500,54400,54500,54300,4364
|
|
20231122,120600,15893806500,54400,54300,54400,54300,221
|
|
20231122,120500,15881792800,54400,54400,54400,54300,706
|
|
20231122,120400,15843390800,54400,54400,54400,54300,301
|
|
20231122,120300,15827027500,54400,54300,54400,54300,929
|
|
20231122,120200,15776495100,54400,54400,54400,54300,217
|
|
20231122,120100,15764698100,54400,54300,54400,54300,269
|
|
20231122,120000,15750075500,54400,54400,54400,54300,112
|
|
20231122,115900,15743984900,54300,54300,54400,54300,239
|
|
20231122,115800,15730998600,54400,54400,54400,54300,810
|
|
20231122,115700,15686943000,54400,54300,54400,54300,325
|
|
20231122,115600,15669278200,54400,54400,54400,54300,1059
|
|
20231122,115500,15611669000,54400,54300,54400,54300,280
|
|
20231122,115400,15596451600,54300,54300,54400,54300,148
|
|
20231122,115300,15588403100,54400,54400,54400,54300,127
|
|
20231122,115200,15581497600,54400,54400,54400,54300,124
|
|
20231122,115100,15574761900,54400,54300,54400,54300,857
|
|
20231122,115000,15528145500,54400,54300,54400,54300,124
|
|
20231122,114900,15521406700,54400,54300,54400,54300,976
|
|
20231122,114800,15468322400,54400,54400,54400,54300,66
|
|
20231122,114700,15464732300,54400,54300,54400,54300,203
|
|
20231122,114600,15453699900,54400,54300,54400,54300,1094
|
|
20231122,114500,15394189500,54400,54400,54400,54300,283
|
|
20231122,114400,15378796400,54400,54400,54500,54400,6602
|
|
20231122,114300,15019544400,54400,54500,54500,54400,142
|
|
20231122,114200,15011809100,54500,54400,54500,54400,126
|
|
20231122,114100,15004947000,54400,54500,54500,54400,210
|
|
20231122,114000,14993510500,54500,54500,54500,54400,226
|
|
20231122,113900,14981207700,54500,54500,54500,54400,130
|
|
20231122,113800,14974123000,54400,54400,54500,54400,211
|
|
20231122,113700,14962636900,54500,54400,54500,54400,16
|
|
20231122,113600,14961765900,54500,54400,54500,54400,1435
|
|
20231122,113500,14883562400,54500,54500,54500,54400,164
|
|
20231122,113400,14874633700,54400,54500,54500,54400,562
|
|
20231122,113300,14844060400,54500,54500,54500,54400,101
|
|
20231122,113200,14838560400,54400,54400,54500,54400,15096
|
|
20231122,113100,14017078900,54300,54400,54400,54300,166
|
|
20231122,113000,14008051900,54400,54400,54400,54300,149
|
|
20231122,112900,13999950500,54300,54400,54400,54300,896
|
|
20231122,112800,13951284400,54300,54400,54400,54300,229
|
|
20231122,112700,13938832900,54400,54300,54400,54300,454
|
|
20231122,112600,13914135800,54400,54400,54400,54300,195
|
|
20231122,112500,13903537200,54300,54400,54400,54300,492
|
|
20231122,112400,13876813600,54300,54400,54400,54300,166
|
|
20231122,112300,13867794600,54400,54400,54400,54300,985
|
|
20231122,112200,13814219000,54300,54400,54400,54300,930
|
|
20231122,112100,13763705100,54300,54400,54400,54300,173
|
|
20231122,112000,13754300200,54300,54400,54400,54300,1209
|
|
20231122,111900,13688539300,54400,54300,54400,54200,389
|
|
20231122,111800,13667382600,54200,54300,54400,54200,1062
|
|
20231122,111700,13609703100,54300,54400,54400,54200,1405
|
|
20231122,111600,13533403800,54400,54300,54400,54300,6301
|
|
20231122,111500,13191197600,54200,54200,54300,54200,155
|
|
20231122,111400,13182785500,54300,54300,54300,54200,235
|
|
20231122,111300,13170033800,54200,54300,54300,54200,842
|
|
20231122,111200,13124318200,54300,54300,54300,54200,136
|
|
20231122,111100,13116934400,54200,54200,54300,54200,208
|
|
20231122,111000,13105651200,54300,54200,54300,54200,98
|
|
20231122,110900,13100330400,54200,54300,54300,54200,797
|
|
20231122,110800,13057057500,54300,54200,54300,54100,155
|
|
20231122,110700,13048654100,54200,54200,54200,54100,342
|
|
20231122,110600,13030121100,54200,54200,54300,54100,1191
|
|
20231122,110500,12965567300,54200,54200,54300,54200,1897
|
|
20231122,110400,12862742600,54300,54200,54300,54200,1107
|
|
20231122,110300,12802740900,54300,54300,54300,54200,682
|
|
20231122,110200,12765767000,54200,54300,54300,54200,549
|
|
20231122,110100,12736005000,54200,54200,54300,54200,54
|
|
20231122,110000,12733073100,54300,54200,54300,54200,769
|
|
20231122,105900,12691385300,54300,54100,54300,54100,2532
|
|
20231122,105800,12554099000,54200,54200,54200,54100,806
|
|
20231122,105700,12510451100,54200,54200,54200,54100,997
|
|
20231122,105600,12456474700,54200,54200,54200,54100,409
|
|
20231122,105500,12434319200,54200,54200,54200,54100,240
|
|
20231122,105400,12421312700,54100,54300,54300,54100,706
|
|
20231122,105300,12383059700,54200,54200,54300,54100,712
|
|
20231122,105200,12344463400,54200,54100,54300,54100,984
|
|
20231122,105100,12291127900,54100,54200,54200,54100,561
|
|
20231122,105000,12260739900,54100,54200,54300,54100,1805
|
|
20231122,104900,12162868200,54200,54200,54300,54200,608
|
|
20231122,104800,12129900600,54300,54300,54300,54200,335
|
|
20231122,104700,12111729900,54100,54200,54200,54100,1549
|
|
20231122,104600,12027796100,54200,54200,54300,54100,583
|
|
20231122,104500,11996202600,54200,54200,54300,54100,3026
|
|
20231122,104400,11832164700,54100,54200,54200,54100,257
|
|
20231122,104300,11818255100,54100,54100,54200,54100,176
|
|
20231122,104200,11808730500,54100,54200,54300,54100,876
|
|
20231122,104100,11761249100,54200,54200,54300,54200,29
|
|
20231122,104000,11759676000,54200,54100,54300,54100,1617
|
|
20231122,103900,11672046800,54200,54100,54300,54100,349
|
|
20231122,103800,11653145500,54300,54100,54300,54100,2815
|
|
20231122,103700,11500607100,54100,54100,54200,54100,154
|
|
20231122,103600,11492273200,54200,54100,54200,54100,310
|
|
20231122,103500,11475501000,54100,54100,54200,54100,155
|
|
20231122,103400,11467113100,54200,54100,54200,54100,264
|
|
20231122,103300,11452829200,54100,54200,54300,54100,3106
|
|
20231122,103200,11284548800,54200,54200,54300,54200,255
|
|
20231122,103100,11270720600,54200,54200,54300,54200,274
|
|
20231122,103000,11255855800,54200,54200,54300,54200,336
|
|
20231122,102900,11237636600,54300,54200,54300,54200,290
|
|
20231122,102800,11221915100,54300,54200,54300,54200,1200
|
|
20231122,102700,11156870900,54200,54300,54300,54200,106
|
|
20231122,102600,11151125300,54200,54200,54300,54200,110
|
|
20231122,102500,11145155700,54300,54100,54300,54100,1686
|
|
20231122,102400,11053777100,54200,54300,54300,54100,4322
|
|
20231122,102300,10819583100,54300,54200,54300,54200,281
|
|
20231122,102200,10804333900,54200,54300,54300,54200,368
|
|
20231122,102100,10784369700,54300,54200,54300,54200,203
|
|
20231122,102000,10773353300,54300,54300,54300,54200,1091
|
|
20231122,101900,10714118700,54300,54300,54300,54200,1054
|
|
20231122,101800,10656898300,54300,54200,54300,54200,321
|
|
20231122,101700,10639475100,54200,54300,54300,54200,980
|
|
20231122,101600,10586265100,54300,54400,54400,54300,639
|
|
20231122,101500,10551553700,54400,54300,54400,54300,454
|
|
20231122,101400,10526882900,54300,54400,54400,54300,139
|
|
20231122,101300,10519322800,54400,54400,54400,54200,3814
|
|
20231122,101200,10312182600,54400,54300,54400,54200,3716
|
|
20231122,101100,10110375000,54300,54300,54300,54200,180
|
|
20231122,101000,10100602100,54300,54200,54400,54200,2799
|
|
20231122,100900,9948602900,54300,54300,54300,54200,163
|
|
20231122,100800,9939754700,54300,54200,54300,54200,843
|
|
20231122,100700,9893986000,54300,54200,54300,54200,618
|
|
20231122,100600,9860480700,54200,54200,54200,54100,4059
|
|
20231122,100500,9640532800,54300,54200,54300,54200,1371
|
|
20231122,100400,9566094700,54300,54300,54300,54200,244
|
|
20231122,100300,9552846800,54300,54300,54300,54200,1954
|
|
20231122,100200,9446746400,54300,54200,54300,54200,296
|
|
20231122,100100,9430685200,54300,54300,54300,54200,968
|
|
20231122,100000,9378140100,54300,54300,54300,54200,696
|
|
20231122,095900,9340397800,54300,54300,54300,54200,463
|
|
20231122,095800,9315257900,54300,54400,54400,54200,1827
|
|
20231122,095700,9216053500,54300,54300,54400,54300,470
|
|
20231122,095600,9190510400,54400,54400,54400,54300,1087
|
|
20231122,095500,9131403300,54400,54300,54400,54300,264
|
|
20231122,095400,9117047800,54400,54200,54400,54200,2514
|
|
20231122,095300,8980524800,54300,54200,54300,54200,544
|
|
20231122,095200,8951025000,54200,54200,54300,54200,2083
|
|
20231122,095100,8838099900,54100,54200,54300,54100,5613
|
|
20231122,095000,8533845900,54200,54100,54200,54100,395
|
|
20231122,094900,8512455800,54200,54100,54200,54100,1797
|
|
20231122,094800,8415070800,54200,54100,54200,54100,240
|
|
20231122,094700,8402071100,54200,54100,54200,54100,310
|
|
20231122,094600,8385289900,54200,54100,54200,54100,239
|
|
20231122,094500,8372350800,54100,54100,54200,54100,471
|
|
20231122,094400,8346860100,54100,54200,54200,54100,140
|
|
20231122,094300,8339278300,54200,54200,54200,54200,603
|
|
20231122,094200,8306595700,54200,54100,54300,54100,3580
|
|
20231122,094100,8112567300,54100,54100,54200,54100,591
|
|
20231122,094000,8080591000,54100,54100,54200,54100,2329
|
|
20231122,093900,7954582300,54100,54200,54200,54100,703
|
|
20231122,093800,7916533100,54200,54100,54200,54100,375
|
|
20231122,093700,7896228000,54200,54200,54200,54100,3169
|
|
20231122,093600,7724470700,54200,54300,54300,54200,373
|
|
20231122,093500,7704234900,54300,54300,54300,54200,973
|
|
20231122,093400,7651413500,54300,54200,54400,54200,5400
|
|
20231122,093300,7358290800,54300,54200,54300,54200,1388
|
|
20231122,093200,7282965800,54200,54300,54300,54100,1438
|
|
20231122,093100,7205026600,54400,54100,54400,54100,9544
|
|
20231122,093000,6687437600,54200,53900,54200,53900,7760
|
|
20231122,092900,6267873100,54000,54000,54000,53900,2339
|
|
20231122,092800,6141611500,54000,54000,54000,53900,847
|
|
20231122,092700,6095913500,54000,53900,54000,53900,594
|
|
20231122,092600,6063861300,54000,53700,54000,53700,5069
|
|
20231122,092500,5790780700,53700,53800,53800,53700,2334
|
|
20231122,092400,5665428800,53800,53800,53800,53700,1855
|
|
20231122,092300,5565789900,53900,53700,53900,53600,7217
|
|
20231122,092200,5177520200,53700,53800,53800,53600,3828
|
|
20231122,092100,4972001500,53800,53800,53800,53700,1456
|
|
20231122,092000,4893669700,53800,53700,53800,53700,4602
|
|
20231122,091900,4646440500,53700,53600,53700,53600,2801
|
|
20231122,091800,4496059200,53700,53600,53700,53600,505
|
|
20231122,091700,4468947000,53700,53600,53700,53600,711
|
|
20231122,091600,4430793900,53600,53700,53700,53600,1660
|
|
20231122,091500,4341652400,53600,53600,53700,53500,5672
|
|
20231122,091400,4037645300,53600,53600,53600,53600,913
|
|
20231122,091300,3988708500,53600,53600,53600,53500,611
|
|
20231122,091200,3955968900,53600,53500,53600,53500,3070
|
|
20231122,091100,3791440900,53500,53600,53600,53500,824
|
|
20231122,091000,3747324100,53600,53600,53600,53500,310
|
|
20231122,090900,3730719800,53600,53600,53600,53500,625
|
|
20231122,090800,3697220300,53600,53600,53600,53500,3154
|
|
20231122,090700,3528166200,53500,53500,53600,53400,4303
|
|
20231122,090600,3297958700,53500,53600,53600,53500,3644
|
|
20231122,090500,3102949500,53600,53500,53600,53400,1574
|
|
20231122,090400,3018639000,53500,53500,53500,53400,2802
|
|
20231122,090300,2868736600,53500,53400,53500,53300,4258
|
|
20231122,090200,2641336900,53400,53600,53600,53300,8080
|
|
20231122,090100,2209613600,53600,53400,53600,53300,5720
|
|
20231122,090000,1904029500,53400,53600,53800,53300,35533
|