670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,200600,24187676100,53700,53700,53700,53700,0
|
|
20231124,200500,24187676100,53700,53700,53700,53700,0
|
|
20231124,200400,24187676100,53700,53700,53700,53700,0
|
|
20231124,200300,24187676100,53700,53700,53700,53700,0
|
|
20231124,200200,24187676100,53700,53700,53700,53700,0
|
|
20231124,200100,24187676100,53700,53700,53700,53700,0
|
|
20231124,200000,24187676100,53700,53700,53700,53700,0
|
|
20231124,195900,24187676100,53700,53700,53700,53700,0
|
|
20231124,195800,24187676100,53700,53700,53700,53700,0
|
|
20231124,195700,24187676100,53700,53700,53700,53700,0
|
|
20231124,195600,24187676100,53700,53700,53700,53700,0
|
|
20231124,195500,24187676100,53700,53700,53700,53700,0
|
|
20231124,195400,24187676100,53700,53700,53700,53700,0
|
|
20231124,195300,24187676100,53700,53700,53700,53700,0
|
|
20231124,195200,24187676100,53700,53700,53700,53700,0
|
|
20231124,195100,24187676100,53700,53700,53700,53700,0
|
|
20231124,195000,24187676100,53700,53700,53700,53700,0
|
|
20231124,194900,24187676100,53700,53700,53700,53700,0
|
|
20231124,194800,24187676100,53700,53700,53700,53700,0
|
|
20231124,194700,24187676100,53700,53700,53700,53700,0
|
|
20231124,194600,24187676100,53700,53700,53700,53700,0
|
|
20231124,194500,24187676100,53700,53700,53700,53700,0
|
|
20231124,194400,24187676100,53700,53700,53700,53700,0
|
|
20231124,194300,24187676100,53700,53700,53700,53700,0
|
|
20231124,194200,24187676100,53700,53700,53700,53700,0
|
|
20231124,194100,24187676100,53700,53700,53700,53700,0
|
|
20231124,194000,24187676100,53700,53700,53700,53700,0
|
|
20231124,193900,24187676100,53700,53700,53700,53700,0
|
|
20231124,193800,24187676100,53700,53700,53700,53700,0
|
|
20231124,193700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,193600,24187676100,53700,53700,53700,53700,0
|
|
20231124,193500,24187676100,53700,53700,53700,53700,0
|
|
20231124,193400,24187676100,53700,53700,53700,53700,0
|
|
20231124,193300,24187676100,53700,53700,53700,53700,0
|
|
20231124,193200,24187676100,53700,53700,53700,53700,0
|
|
20231124,193100,24187676100,53700,53700,53700,53700,0
|
|
20231124,193000,24187676100,53700,53700,53700,53700,0
|
|
20231124,192900,24187676100,53700,53700,53700,53700,0
|
|
20231124,192800,24187676100,53700,53700,53700,53700,0
|
|
20231124,192700,24187676100,53700,53700,53700,53700,0
|
|
20231124,192600,24187676100,53700,53700,53700,53700,0
|
|
20231124,192500,24187676100,53700,53700,53700,53700,0
|
|
20231124,192400,24187676100,53700,53700,53700,53700,0
|
|
20231124,192300,24187676100,53700,53700,53700,53700,0
|
|
20231124,192200,24187676100,53700,53700,53700,53700,0
|
|
20231124,192100,24187676100,53700,53700,53700,53700,0
|
|
20231124,192000,24187676100,53700,53700,53700,53700,0
|
|
20231124,191900,24187676100,53700,53700,53700,53700,0
|
|
20231124,191800,24187676100,53700,53700,53700,53700,0
|
|
20231124,191700,24187676100,53700,53700,53700,53700,0
|
|
20231124,191600,24187676100,53700,53700,53700,53700,0
|
|
20231124,191500,24187676100,53700,53700,53700,53700,0
|
|
20231124,191400,24187676100,53700,53700,53700,53700,0
|
|
20231124,191300,24187676100,53700,53700,53700,53700,0
|
|
20231124,191200,24187676100,53700,53700,53700,53700,0
|
|
20231124,191100,24187676100,53700,53700,53700,53700,0
|
|
20231124,191000,24187676100,53700,53700,53700,53700,0
|
|
20231124,190900,24187676100,53700,53700,53700,53700,0
|
|
20231124,190800,24187676100,53700,53700,53700,53700,0
|
|
20231124,190700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,190600,24187676100,53700,53700,53700,53700,0
|
|
20231124,190500,24187676100,53700,53700,53700,53700,0
|
|
20231124,190400,24187676100,53700,53700,53700,53700,0
|
|
20231124,190300,24187676100,53700,53700,53700,53700,0
|
|
20231124,190200,24187676100,53700,53700,53700,53700,0
|
|
20231124,190100,24187676100,53700,53700,53700,53700,0
|
|
20231124,190000,24187676100,53700,53700,53700,53700,0
|
|
20231124,185900,24187676100,53700,53700,53700,53700,0
|
|
20231124,185800,24187676100,53700,53700,53700,53700,0
|
|
20231124,185700,24187676100,53700,53700,53700,53700,0
|
|
20231124,185600,24187676100,53700,53700,53700,53700,0
|
|
20231124,185500,24187676100,53700,53700,53700,53700,0
|
|
20231124,185400,24187676100,53700,53700,53700,53700,0
|
|
20231124,185300,24187676100,53700,53700,53700,53700,0
|
|
20231124,185200,24187676100,53700,53700,53700,53700,0
|
|
20231124,185100,24187676100,53700,53700,53700,53700,0
|
|
20231124,185000,24187676100,53700,53700,53700,53700,0
|
|
20231124,184900,24187676100,53700,53700,53700,53700,0
|
|
20231124,184800,24187676100,53700,53700,53700,53700,0
|
|
20231124,184700,24187676100,53700,53700,53700,53700,0
|
|
20231124,184600,24187676100,53700,53700,53700,53700,0
|
|
20231124,184500,24187676100,53700,53700,53700,53700,0
|
|
20231124,184400,24187676100,53700,53700,53700,53700,0
|
|
20231124,184300,24187676100,53700,53700,53700,53700,0
|
|
20231124,184200,24187676100,53700,53700,53700,53700,0
|
|
20231124,184100,24187676100,53700,53700,53700,53700,0
|
|
20231124,184000,24187676100,53700,53700,53700,53700,0
|
|
20231124,183900,24187676100,53700,53700,53700,53700,0
|
|
20231124,183800,24187676100,53700,53700,53700,53700,0
|
|
20231124,183700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,183600,24187676100,53700,53700,53700,53700,0
|
|
20231124,183500,24187676100,53700,53700,53700,53700,0
|
|
20231124,183400,24187676100,53700,53700,53700,53700,0
|
|
20231124,183300,24187676100,53700,53700,53700,53700,0
|
|
20231124,183200,24187676100,53700,53700,53700,53700,0
|
|
20231124,183100,24187676100,53700,53700,53700,53700,0
|
|
20231124,183000,24187676100,53700,53700,53700,53700,0
|
|
20231124,182900,24187676100,53700,53700,53700,53700,0
|
|
20231124,182800,24187676100,53700,53700,53700,53700,0
|
|
20231124,182700,24187676100,53700,53700,53700,53700,0
|
|
20231124,182600,24187676100,53700,53700,53700,53700,0
|
|
20231124,182500,24187676100,53700,53700,53700,53700,0
|
|
20231124,182400,24187676100,53700,53700,53700,53700,0
|
|
20231124,182300,24187676100,53700,53700,53700,53700,0
|
|
20231124,182200,24187676100,53700,53700,53700,53700,0
|
|
20231124,182100,24187676100,53700,53700,53700,53700,0
|
|
20231124,182000,24187676100,53700,53700,53700,53700,0
|
|
20231124,181900,24187676100,53700,53700,53700,53700,0
|
|
20231124,181800,24187676100,53700,53700,53700,53700,0
|
|
20231124,181700,24187676100,53700,53700,53700,53700,0
|
|
20231124,181600,24187676100,53700,53700,53700,53700,0
|
|
20231124,181500,24187676100,53700,53700,53700,53700,0
|
|
20231124,181400,24187676100,53700,53700,53700,53700,0
|
|
20231124,181300,24187676100,53700,53700,53700,53700,0
|
|
20231124,181200,24187676100,53700,53700,53700,53700,0
|
|
20231124,181100,24187676100,53700,53700,53700,53700,0
|
|
20231124,181000,24187676100,53700,53700,53700,53700,0
|
|
20231124,180900,24187676100,53700,53700,53700,53700,0
|
|
20231124,180800,24187676100,53700,53700,53700,53700,0
|
|
20231124,180700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,180600,24187676100,53700,53700,53700,53700,0
|
|
20231124,180500,24187676100,53700,53700,53700,53700,0
|
|
20231124,180400,24187676100,53700,53700,53700,53700,0
|
|
20231124,180300,24187676100,53700,53700,53700,53700,0
|
|
20231124,180200,24187676100,53700,53700,53700,53700,0
|
|
20231124,180100,24187676100,53700,53700,53700,53700,0
|
|
20231124,180000,24187676100,53700,53700,53700,53700,0
|
|
20231124,175900,24187676100,53700,53700,53700,53700,0
|
|
20231124,175800,24187676100,53700,53700,53700,53700,0
|
|
20231124,175700,24187676100,53700,53700,53700,53700,0
|
|
20231124,175600,24187676100,53700,53700,53700,53700,0
|
|
20231124,175500,24187676100,53700,53700,53700,53700,0
|
|
20231124,175400,24187676100,53700,53700,53700,53700,0
|
|
20231124,175300,24187676100,53700,53700,53700,53700,0
|
|
20231124,175200,24187676100,53700,53700,53700,53700,0
|
|
20231124,175100,24187676100,53700,53700,53700,53700,0
|
|
20231124,175000,24187676100,53700,53700,53700,53700,0
|
|
20231124,174900,24187676100,53700,53700,53700,53700,0
|
|
20231124,174800,24187676100,53700,53700,53700,53700,0
|
|
20231124,174700,24187676100,53700,53700,53700,53700,0
|
|
20231124,174600,24187676100,53700,53700,53700,53700,0
|
|
20231124,174500,24187676100,53700,53700,53700,53700,0
|
|
20231124,174400,24187676100,53700,53700,53700,53700,0
|
|
20231124,174300,24187676100,53700,53700,53700,53700,0
|
|
20231124,174200,24187676100,53700,53700,53700,53700,0
|
|
20231124,174100,24187676100,53700,53700,53700,53700,0
|
|
20231124,174000,24187676100,53700,53700,53700,53700,0
|
|
20231124,173900,24187676100,53700,53700,53700,53700,0
|
|
20231124,173800,24187676100,53700,53700,53700,53700,0
|
|
20231124,173700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,173600,24187676100,53700,53700,53700,53700,0
|
|
20231124,173500,24187676100,53700,53700,53700,53700,0
|
|
20231124,173400,24187676100,53700,53700,53700,53700,0
|
|
20231124,173300,24187676100,53700,53700,53700,53700,0
|
|
20231124,173200,24187676100,53700,53700,53700,53700,0
|
|
20231124,173100,24187676100,53700,53700,53700,53700,0
|
|
20231124,173000,24187676100,53700,53700,53700,53700,0
|
|
20231124,172900,24187676100,53700,53700,53700,53700,0
|
|
20231124,172800,24187676100,53700,53700,53700,53700,0
|
|
20231124,172700,24187676100,53700,53700,53700,53700,0
|
|
20231124,172600,24187676100,53700,53700,53700,53700,0
|
|
20231124,172500,24187676100,53700,53700,53700,53700,0
|
|
20231124,172400,24187676100,53700,53700,53700,53700,0
|
|
20231124,172300,24187676100,53700,53700,53700,53700,0
|
|
20231124,172200,24187676100,53700,53700,53700,53700,0
|
|
20231124,172100,24187676100,53700,53700,53700,53700,0
|
|
20231124,172000,24187676100,53700,53700,53700,53700,0
|
|
20231124,171900,24187676100,53700,53700,53700,53700,0
|
|
20231124,171800,24187676100,53700,53700,53700,53700,0
|
|
20231124,171700,24187676100,53700,53700,53700,53700,0
|
|
20231124,171600,24187676100,53700,53700,53700,53700,0
|
|
20231124,171500,24187676100,53700,53700,53700,53700,0
|
|
20231124,171400,24187676100,53700,53700,53700,53700,0
|
|
20231124,171300,24187676100,53700,53700,53700,53700,0
|
|
20231124,171200,24187676100,53700,53700,53700,53700,0
|
|
20231124,171100,24187676100,53700,53700,53700,53700,0
|
|
20231124,171000,24187676100,53700,53700,53700,53700,0
|
|
20231124,170900,24187676100,53700,53700,53700,53700,0
|
|
20231124,170800,24187676100,53700,53700,53700,53700,0
|
|
20231124,170700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,170600,24187676100,53700,53700,53700,53700,0
|
|
20231124,170500,24187676100,53700,53700,53700,53700,0
|
|
20231124,170400,24187676100,53700,53700,53700,53700,0
|
|
20231124,170300,24187676100,53700,53700,53700,53700,0
|
|
20231124,170200,24187676100,53700,53700,53700,53700,0
|
|
20231124,170100,24187676100,53700,53700,53700,53700,0
|
|
20231124,170000,24187676100,53700,53700,53700,53700,0
|
|
20231124,165900,24187676100,53700,53700,53700,53700,0
|
|
20231124,165800,24187676100,53700,53700,53700,53700,0
|
|
20231124,165700,24187676100,53700,53700,53700,53700,0
|
|
20231124,165600,24187676100,53700,53700,53700,53700,0
|
|
20231124,165500,24187676100,53700,53700,53700,53700,0
|
|
20231124,165400,24187676100,53700,53700,53700,53700,0
|
|
20231124,165300,24187676100,53700,53700,53700,53700,0
|
|
20231124,165200,24187676100,53700,53700,53700,53700,0
|
|
20231124,165100,24187676100,53700,53700,53700,53700,0
|
|
20231124,165000,24187676100,53700,53700,53700,53700,0
|
|
20231124,164900,24187676100,53700,53700,53700,53700,0
|
|
20231124,164800,24187676100,53700,53700,53700,53700,0
|
|
20231124,164700,24187676100,53700,53700,53700,53700,0
|
|
20231124,164600,24187676100,53700,53700,53700,53700,0
|
|
20231124,164500,24187676100,53700,53700,53700,53700,0
|
|
20231124,164400,24187676100,53700,53700,53700,53700,0
|
|
20231124,164300,24187676100,53700,53700,53700,53700,0
|
|
20231124,164200,24187676100,53700,53700,53700,53700,0
|
|
20231124,164100,24187676100,53700,53700,53700,53700,0
|
|
20231124,164000,24187676100,53700,53700,53700,53700,0
|
|
20231124,163900,24187676100,53700,53700,53700,53700,0
|
|
20231124,163800,24187676100,53700,53700,53700,53700,0
|
|
20231124,163700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,163600,24187676100,53700,53700,53700,53700,0
|
|
20231124,163500,24187676100,53700,53700,53700,53700,0
|
|
20231124,163400,24187676100,53700,53700,53700,53700,0
|
|
20231124,163300,24187676100,53700,53700,53700,53700,0
|
|
20231124,163200,24187676100,53700,53700,53700,53700,0
|
|
20231124,163100,24187676100,53700,53700,53700,53700,0
|
|
20231124,163000,24187676100,53700,53700,53700,53700,0
|
|
20231124,162900,24187676100,53700,53700,53700,53700,0
|
|
20231124,162800,24187676100,53700,53700,53700,53700,0
|
|
20231124,162700,24187676100,53700,53700,53700,53700,0
|
|
20231124,162600,24187676100,53700,53700,53700,53700,0
|
|
20231124,162500,24187676100,53700,53700,53700,53700,0
|
|
20231124,162400,24187676100,53700,53700,53700,53700,0
|
|
20231124,162300,24187676100,53700,53700,53700,53700,0
|
|
20231124,162200,24187676100,53700,53700,53700,53700,0
|
|
20231124,162100,24187676100,53700,53700,53700,53700,0
|
|
20231124,162000,24187676100,53700,53700,53700,53700,0
|
|
20231124,161900,24187676100,53700,53700,53700,53700,0
|
|
20231124,161800,24187676100,53700,53700,53700,53700,0
|
|
20231124,161700,24187676100,53700,53700,53700,53700,0
|
|
20231124,161600,24187676100,53700,53700,53700,53700,0
|
|
20231124,161500,24187676100,53700,53700,53700,53700,0
|
|
20231124,161400,24187676100,53700,53700,53700,53700,0
|
|
20231124,161300,24187676100,53700,53700,53700,53700,0
|
|
20231124,161200,24187676100,53700,53700,53700,53700,0
|
|
20231124,161100,24187676100,53700,53700,53700,53700,0
|
|
20231124,161000,24187676100,53700,53700,53700,53700,0
|
|
20231124,160900,24187676100,53700,53700,53700,53700,0
|
|
20231124,160800,24187676100,53700,53700,53700,53700,0
|
|
20231124,160700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,160600,24187676100,53700,53700,53700,53700,0
|
|
20231124,160500,24187676100,53700,53700,53700,53700,0
|
|
20231124,160400,24187676100,53700,53700,53700,53700,0
|
|
20231124,160300,24187676100,53700,53700,53700,53700,0
|
|
20231124,160200,24187676100,53700,53700,53700,53700,0
|
|
20231124,160100,24187676100,53700,53700,53700,53700,0
|
|
20231124,160000,24187676100,53700,53700,53700,53700,0
|
|
20231124,155900,24187676100,53700,53700,53700,53700,0
|
|
20231124,155800,24187676100,53700,53700,53700,53700,0
|
|
20231124,155700,24187676100,53700,53700,53700,53700,0
|
|
20231124,155600,24187676100,53700,53700,53700,53700,0
|
|
20231124,155500,24187676100,53700,53700,53700,53700,0
|
|
20231124,155400,24187676100,53700,53700,53700,53700,0
|
|
20231124,155300,24187676100,53700,53700,53700,53700,0
|
|
20231124,155200,24187676100,53700,53700,53700,53700,0
|
|
20231124,155100,24187676100,53700,53700,53700,53700,0
|
|
20231124,155000,24187676100,53700,53700,53700,53700,0
|
|
20231124,154900,24187676100,53700,53700,53700,53700,0
|
|
20231124,154800,24187676100,53700,53700,53700,53700,0
|
|
20231124,154700,24187676100,53700,53700,53700,53700,0
|
|
20231124,154600,24187676100,53700,53700,53700,53700,0
|
|
20231124,154500,24187676100,53700,53700,53700,53700,0
|
|
20231124,154400,24187676100,53700,53700,53700,53700,0
|
|
20231124,154300,24187676100,53700,53700,53700,53700,0
|
|
20231124,154200,24187676100,53700,53700,53700,53700,0
|
|
20231124,154100,24187676100,53700,53700,53700,53700,0
|
|
20231124,154000,24187676100,53700,53700,53700,53700,0
|
|
20231124,153900,24187676100,53700,53700,53700,53700,0
|
|
20231124,153800,24187676100,53700,53700,53700,53700,0
|
|
20231124,153700,24187676100,53700,53700,53700,53700,103003
|
|
20231124,153600,24187676100,53700,53700,53700,53700,0
|
|
20231124,153500,24187676100,53700,53700,53700,53700,0
|
|
20231124,153400,24187676100,53700,53700,53700,53700,0
|
|
20231124,153300,24187676100,53700,53700,53700,53700,0
|
|
20231124,153200,24187676100,53700,53700,53700,53700,0
|
|
20231124,153100,24187676100,53700,53700,53700,53700,0
|
|
20231124,153000,24187676100,53700,53700,53700,53700,103003
|
|
20231124,152900,18656415000,53800,53800,53800,53800,0
|
|
20231124,152800,18656415000,53800,53800,53800,53800,0
|
|
20231124,152700,18656415000,53800,53800,53800,53800,0
|
|
20231124,152600,18656415000,53800,53800,53800,53800,0
|
|
20231124,152500,18656415000,53800,53800,53800,53800,0
|
|
20231124,152400,18656415000,53800,53800,53800,53800,0
|
|
20231124,152300,18656415000,53800,53800,53800,53800,0
|
|
20231124,152200,18656415000,53800,53800,53800,53800,0
|
|
20231124,152100,18656415000,53800,53800,53800,53800,0
|
|
20231124,152000,18656415000,53800,53800,53800,53800,0
|
|
20231124,151900,18656415000,53800,53900,53900,53700,2194
|
|
20231124,151800,18538295100,53800,53900,53900,53800,1064
|
|
20231124,151700,18481034400,53800,53800,53900,53800,896
|
|
20231124,151600,18432820800,53800,53800,53900,53800,4920
|
|
20231124,151500,18168119200,53900,53900,53900,53800,394
|
|
20231124,151400,18146911500,53900,53900,54000,53800,4034
|
|
20231124,151300,17929508000,53900,54000,54000,53900,695
|
|
20231124,151200,17892033400,54000,53900,54000,53800,2681
|
|
20231124,151100,17747541100,53900,53800,53900,53800,622
|
|
20231124,151000,17714076700,53800,53700,53900,53700,3095
|
|
20231124,150900,17547580500,53700,53900,53900,53700,3462
|
|
20231124,150800,17361320000,53800,53900,53900,53800,1000
|
|
20231124,150700,17307506400,53800,53800,53900,53800,620
|
|
20231124,150600,17274145800,53800,53800,53900,53800,1058
|
|
20231124,150500,17217221600,53800,53800,53900,53800,631
|
|
20231124,150400,17183267600,53900,53700,53900,53700,4519
|
|
20231124,150300,16940182400,53700,53800,53900,53700,323
|
|
20231124,150200,16922819500,53700,53800,53900,53700,4783
|
|
20231124,150100,16665494000,53800,53900,53900,53800,996
|
|
20231124,150000,16611902400,53800,53900,53900,53800,657
|
|
20231124,145900,16576553100,53800,53900,53900,53800,747
|
|
20231124,145800,16536358400,53900,53900,53900,53800,150
|
|
20231124,145700,16528286700,53900,53900,54000,53800,866
|
|
20231124,145600,16481634900,53800,53900,54000,53800,1466
|
|
20231124,145500,16402624500,53900,53700,53900,53700,3105
|
|
20231124,145400,16235369700,53700,53800,53900,53700,3723
|
|
20231124,145300,16035128300,53900,53800,53900,53700,4881
|
|
20231124,145200,15772551400,53800,53800,53900,53700,4525
|
|
20231124,145100,15529113500,53800,53800,53900,53800,2890
|
|
20231124,145000,15373625600,53800,53800,53900,53800,1777
|
|
20231124,144900,15278019000,53800,53800,53900,53800,1261
|
|
20231124,144800,15210168700,53800,53800,53900,53800,904
|
|
20231124,144700,15161531500,53900,53800,53900,53800,519
|
|
20231124,144600,15133602500,53800,53800,53900,53800,757
|
|
20231124,144500,15092870900,53800,53800,53900,53800,4025
|
|
20231124,144400,14875966900,53800,54000,54000,53800,2479
|
|
20231124,144300,14742369600,53900,53900,54000,53900,1147
|
|
20231124,144200,14680543400,53900,53900,54000,53900,2179
|
|
20231124,144100,14563084400,53900,53900,54000,53900,863
|
|
20231124,144000,14516568000,53900,53900,54000,53900,847
|
|
20231124,143900,14470908800,54000,53900,54000,53900,686
|
|
20231124,143800,14433931600,53900,54000,54000,53900,1261
|
|
20231124,143700,14365953100,54000,54000,54100,53900,2510
|
|
20231124,143600,14230422800,54000,54100,54100,54000,1364
|
|
20231124,143500,14156764900,54000,54000,54100,54000,1154
|
|
20231124,143400,14094428700,54000,54000,54100,54000,489
|
|
20231124,143300,14068018700,54000,54000,54100,54000,576
|
|
20231124,143200,14036908700,54000,54000,54100,54000,343
|
|
20231124,143100,14018382600,54000,54000,54100,54000,373
|
|
20231124,143000,13998233300,54000,54000,54100,54000,346
|
|
20231124,142900,13979540800,54000,54000,54100,54000,537
|
|
20231124,142800,13950540900,54000,54000,54100,53900,5743
|
|
20231124,142700,13640338800,54000,54100,54100,54000,415
|
|
20231124,142600,13617923100,54000,54100,54100,54000,614
|
|
20231124,142500,13584740300,54000,54000,54100,54000,1485
|
|
20231124,142400,13504469600,54000,54000,54100,54000,563
|
|
20231124,142300,13474047900,54000,54100,54100,54000,766
|
|
20231124,142200,13432662800,54100,54100,54100,54000,531
|
|
20231124,142100,13403986600,54000,54000,54100,54000,605
|
|
20231124,142000,13371310100,54100,54100,54100,54000,965
|
|
20231124,141900,13319129000,54000,54000,54100,54000,610
|
|
20231124,141800,13286177100,54000,54000,54100,54000,331
|
|
20231124,141700,13268300100,54000,54000,54100,54000,277
|
|
20231124,141600,13253341100,54000,54100,54100,54000,394
|
|
20231124,141500,13232052700,54000,54000,54100,54000,365
|
|
20231124,141400,13212338100,54000,54000,54100,53900,1544
|
|
20231124,141300,13128958300,54000,54100,54100,53900,133
|
|
20231124,141200,13121780300,54100,54000,54100,53900,2817
|
|
20231124,141100,12969664300,54000,54100,54100,54000,2585
|
|
20231124,141000,12830068500,54100,54100,54100,54000,238
|
|
20231124,140900,12817210400,54000,54100,54100,54000,545
|
|
20231124,140800,12787768400,54000,54100,54100,54000,306
|
|
20231124,140700,12771236600,54000,54000,54100,54000,2690
|
|
20231124,140600,12625848400,54100,54000,54100,54000,95
|
|
20231124,140500,12620717300,54000,54000,54100,54000,179
|
|
20231124,140400,12611041500,54100,54100,54100,54000,1173
|
|
20231124,140300,12547605500,54100,54100,54100,54000,176
|
|
20231124,140200,12538100500,54100,54000,54100,54000,1274
|
|
20231124,140100,12469209500,54000,54000,54100,54000,336
|
|
20231124,140000,12451051400,54100,54100,54100,54000,1098
|
|
20231124,135900,12391727300,54100,54100,54100,54000,319
|
|
20231124,135800,12374493900,54000,54000,54100,54000,223
|
|
20231124,135700,12362440700,54100,54100,54100,54000,1110
|
|
20231124,135600,12302410400,54100,54000,54100,54000,512
|
|
20231124,135500,12274752300,54000,54100,54100,54000,279
|
|
20231124,135400,12259671200,54000,54000,54100,54000,164
|
|
20231124,135300,12250813200,54100,54100,54100,54000,390
|
|
20231124,135200,12229737200,54000,54100,54100,54000,150
|
|
20231124,135100,12221624800,54000,54100,54100,54000,320
|
|
20231124,135000,12204323700,54100,54100,54100,54000,200
|
|
20231124,134900,12193509100,54100,54100,54100,54000,400
|
|
20231124,134800,12171899400,54100,54100,54100,54000,165
|
|
20231124,134700,12162976500,54100,54100,54100,54000,233
|
|
20231124,134600,12150386500,54100,54100,54100,54000,657
|
|
20231124,134500,12114847600,54000,54100,54100,54000,455
|
|
20231124,134400,12090270800,54100,54000,54100,54000,326
|
|
20231124,134300,12072657500,54000,54000,54100,54000,176
|
|
20231124,134200,12063151400,54100,54100,54100,54000,235
|
|
20231124,134100,12050454900,54000,54100,54100,54000,538
|
|
20231124,134000,12021382500,54100,54000,54100,54000,160
|
|
20231124,133900,12012737400,54000,54100,54100,54000,1864
|
|
20231124,133800,11911929100,54000,54100,54100,54000,129
|
|
20231124,133700,11904956700,54000,54100,54100,54000,484
|
|
20231124,133600,11878806000,54100,54100,54100,54000,246
|
|
20231124,133500,11865513500,54000,54000,54100,54000,192
|
|
20231124,133400,11855136800,54000,54100,54100,54000,424
|
|
20231124,133300,11832226200,54000,54000,54100,54000,277
|
|
20231124,133200,11817263500,54000,54000,54100,54000,81
|
|
20231124,133100,11812884200,54100,54100,54100,54000,226
|
|
20231124,133000,11800660800,54100,54200,54200,54000,161
|
|
20231124,132900,11791942000,54200,54200,54200,54100,566
|
|
20231124,132800,11761317100,54200,54000,54200,54000,1321
|
|
20231124,132700,11689850000,54100,54100,54100,54000,207
|
|
20231124,132600,11678660300,54000,54100,54100,54000,346
|
|
20231124,132500,11659970200,54100,54100,54100,54000,1240
|
|
20231124,132400,11592886400,54100,54000,54100,54000,22
|
|
20231124,132300,11591696900,54100,54100,54100,54000,1033
|
|
20231124,132200,11535812300,54100,54100,54100,54000,321
|
|
20231124,132100,11518464500,54100,53900,54100,53900,2391
|
|
20231124,132000,11389399800,54000,53900,54000,53900,206
|
|
20231124,131900,11378284200,53900,54000,54000,53900,100
|
|
20231124,131800,11372890000,54000,54000,54000,53900,1631
|
|
20231124,131700,11284836100,53900,54000,54000,53900,123
|
|
20231124,131600,11278202900,53900,54000,54100,53900,186
|
|
20231124,131500,11268167100,54100,54100,54100,54000,94
|
|
20231124,131400,11263083800,54100,54100,54100,53900,1269
|
|
20231124,131300,11194560500,54100,54000,54100,53900,467
|
|
20231124,131200,11169338400,54100,54100,54100,54000,45
|
|
20231124,131100,11166906300,54100,54100,54100,54000,826
|
|
20231124,131000,11122298800,54100,54100,54100,53900,677
|
|
20231124,130900,11085743700,54000,54100,54100,54000,10
|
|
20231124,130800,11085202900,54000,53900,54100,53800,7781
|
|
20231124,130700,10665534000,53900,54000,54100,53900,5048
|
|
20231124,130600,10393014000,54000,54100,54100,54000,578
|
|
20231124,130500,10361795300,54000,54000,54100,54000,118
|
|
20231124,130400,10355420300,54000,54000,54100,54000,1204
|
|
20231124,130300,10290389700,54000,54100,54100,54000,464
|
|
20231124,130200,10265324400,54100,54000,54100,54000,155
|
|
20231124,130100,10256951100,54000,54000,54100,54000,182
|
|
20231124,130000,10247117800,54000,54000,54100,54000,246
|
|
20231124,125900,10233831000,54100,54000,54100,54000,793
|
|
20231124,125800,10190997500,54100,54100,54100,54000,2100
|
|
20231124,125700,10077593000,54100,54100,54100,54000,112
|
|
20231124,125600,10071533900,54100,54000,54100,54000,1619
|
|
20231124,125500,9983958900,54000,54000,54100,54000,469
|
|
20231124,125400,9958625400,54000,54100,54100,54000,95
|
|
20231124,125300,9953489300,54100,54100,54100,54000,1088
|
|
20231124,125200,9894634700,54100,54000,54100,53900,1200
|
|
20231124,125100,9829843500,53900,54100,54100,53900,651
|
|
20231124,125000,9794710700,54100,54100,54100,53900,2749
|
|
20231124,124900,9646261500,54000,54100,54100,54000,213
|
|
20231124,124800,9634756300,54000,54000,54100,54000,432
|
|
20231124,124700,9611421700,54100,54000,54100,54000,202
|
|
20231124,124600,9600507000,54000,54000,54100,54000,210
|
|
20231124,124500,9589166500,53900,54100,54200,53900,1869
|
|
20231124,124400,9488170200,54100,54100,54200,53900,4115
|
|
20231124,124300,9265798800,53900,54100,54200,53900,12628
|
|
20231124,124200,8583669000,54100,54200,54200,54100,102
|
|
20231124,124100,8578149600,54200,54200,54200,54100,82
|
|
20231124,124000,8573705700,54200,54200,54200,54100,366
|
|
20231124,123900,8553889800,54200,54200,54200,54100,1024
|
|
20231124,123800,8498413400,54200,54100,54200,54100,163
|
|
20231124,123700,8489589400,54200,54200,54200,54100,233
|
|
20231124,123600,8476978500,54200,54100,54200,54100,497
|
|
20231124,123500,8450079300,54200,54200,54200,54100,144
|
|
20231124,123400,8442286900,54100,54100,54200,54100,238
|
|
20231124,123300,8429409000,54200,54200,54200,54100,183
|
|
20231124,123200,8419500500,54100,54200,54200,54100,509
|
|
20231124,123100,8391959200,54100,54200,54200,54100,154
|
|
20231124,123000,8383621500,54200,54200,54200,54100,603
|
|
20231124,122900,8350997700,54200,54200,54200,54100,857
|
|
20231124,122800,8304622100,54200,54100,54200,54100,160
|
|
20231124,122700,8295963500,54200,54200,54200,54100,12
|
|
20231124,122600,8295313400,54200,54200,54200,54100,74
|
|
20231124,122500,8291303900,54100,54100,54200,54100,1318
|
|
20231124,122400,8219917100,54100,54200,54200,54100,307
|
|
20231124,122300,8203293300,54200,54200,54200,54100,133
|
|
20231124,122200,8196093000,54200,54100,54200,54100,169
|
|
20231124,122100,8186942700,54200,54100,54200,54100,1563
|
|
20231124,122000,8102253900,54200,54100,54200,54100,345
|
|
20231124,121900,8083570200,54200,54200,54200,54100,161
|
|
20231124,121800,8074849200,54200,54200,54200,54100,979
|
|
20231124,121700,8021788700,54200,54200,54200,54100,306
|
|
20231124,121600,8005220300,54200,54200,54200,54100,56
|
|
20231124,121500,8002185400,54200,54200,54200,54100,83
|
|
20231124,121400,7997686900,54200,54200,54200,54100,65
|
|
20231124,121300,7994165500,54200,54300,54300,54100,314
|
|
20231124,121200,7977162500,54300,54300,54300,54100,72
|
|
20231124,121100,7973258000,54300,54200,54300,54100,2839
|
|
20231124,121000,7819354300,54200,54100,54200,54100,185
|
|
20231124,120900,7809332700,54100,54200,54200,54100,227
|
|
20231124,120800,7797048100,54200,54100,54200,54100,95
|
|
20231124,120700,7791899300,54200,54100,54200,54000,1517
|
|
20231124,120600,7709839400,54000,54200,54300,54000,6079
|
|
20231124,120500,7380717000,54200,54200,54300,54200,651
|
|
20231124,120400,7345422900,54200,54300,54300,54200,190
|
|
20231124,120300,7335123200,54300,54200,54300,54200,197
|
|
20231124,120200,7324439600,54300,54200,54300,54200,330
|
|
20231124,120100,7306544200,54300,54300,54300,54200,256
|
|
20231124,120000,7292655100,54300,54300,54300,54200,1708
|
|
20231124,115900,7199928300,54200,54300,54300,54200,84
|
|
20231124,115800,7195373000,54300,54300,54300,54200,370
|
|
20231124,115700,7175306300,54300,54300,54300,54200,137
|
|
20231124,115600,7167874400,54200,54300,54300,54200,1215
|
|
20231124,115500,7101916600,54300,54200,54300,54200,565
|
|
20231124,115400,7071286100,54300,54300,54300,54200,348
|
|
20231124,115300,7052409500,54300,54300,54300,54200,1117
|
|
20231124,115200,6991766600,54300,54200,54300,54200,62
|
|
20231124,115100,6988405100,54200,54200,54300,54200,1426
|
|
20231124,115000,6911002500,54300,54300,54300,54200,239
|
|
20231124,114900,6898044700,54300,54300,54300,54200,1363
|
|
20231124,114800,6824062000,54200,54300,54300,54200,259
|
|
20231124,114700,6810022700,54300,54300,54300,54200,469
|
|
20231124,114600,6784594200,54300,54300,54300,54200,147
|
|
20231124,114500,6776618400,54300,54200,54300,54200,234
|
|
20231124,114400,6763930700,54300,54200,54300,54200,69
|
|
20231124,114300,6760184800,54300,54300,54300,54200,552
|
|
20231124,114200,6730258200,54200,54300,54300,54200,134
|
|
20231124,114100,6722986800,54300,54200,54300,54200,813
|
|
20231124,114000,6678919800,54200,54300,54300,54200,33
|
|
20231124,113900,6677128800,54200,54300,54300,54200,625
|
|
20231124,113800,6643243600,54200,54300,54300,54200,22
|
|
20231124,113700,6642049400,54300,54200,54300,54200,559
|
|
20231124,113600,6611744100,54200,54400,54400,54200,3360
|
|
20231124,113500,6429337800,54300,54300,54400,54300,625
|
|
20231124,113400,6395384600,54300,54300,54400,54300,209
|
|
20231124,113300,6384032900,54300,54300,54400,54300,197
|
|
20231124,113200,6373334900,54300,54400,54400,54300,198
|
|
20231124,113100,6362572100,54400,54300,54400,54300,279
|
|
20231124,113000,6347417800,54300,54400,54400,54300,220
|
|
20231124,112900,6335457200,54400,54400,54400,54300,120
|
|
20231124,112800,6328934300,54400,54400,54400,54300,1372
|
|
20231124,112700,6254332300,54400,54300,54400,54300,60
|
|
20231124,112600,6251069000,54300,54300,54400,54300,91
|
|
20231124,112500,6246121200,54400,54300,54400,54300,114
|
|
20231124,112400,6239922500,54400,54300,54400,54300,766
|
|
20231124,112300,6198321400,54400,54400,54400,54300,144
|
|
20231124,112200,6190490100,54400,54300,54400,54200,1668
|
|
20231124,112100,6099918000,54300,54200,54300,54200,960
|
|
20231124,112000,6047793100,54300,54300,54300,54200,513
|
|
20231124,111900,6019978900,54200,54300,54300,54200,102
|
|
20231124,111800,6014447000,54300,54200,54300,54200,166
|
|
20231124,111700,6005437900,54200,54200,54300,54200,79
|
|
20231124,111600,6001152100,54200,54200,54300,54200,300
|
|
20231124,111500,5984881100,54300,54200,54300,54200,278
|
|
20231124,111400,5969806200,54300,54200,54300,54200,1049
|
|
20231124,111300,5912847600,54200,54400,54400,54200,2466
|
|
20231124,111200,5778947500,54400,54400,54400,54300,280
|
|
20231124,111100,5763735200,54400,54400,54400,54300,151
|
|
20231124,111000,5755522600,54400,54300,54400,54300,1268
|
|
20231124,110900,5686548200,54300,54400,54400,54300,276
|
|
20231124,110800,5671547800,54400,54400,54400,54300,349
|
|
20231124,110700,5652593000,54400,54300,54400,54300,403
|
|
20231124,110600,5630699000,54300,54300,54400,54300,242
|
|
20231124,110500,5617548700,54400,54400,54400,54300,284
|
|
20231124,110400,5602119000,54400,54400,54400,54300,129
|
|
20231124,110300,5595106900,54400,54400,54400,54300,679
|
|
20231124,110200,5558171600,54400,54400,54400,54300,159
|
|
20231124,110100,5549526900,54400,54400,54400,54300,269
|
|
20231124,110000,5534913300,54400,54400,54400,54300,1399
|
|
20231124,105900,5458813000,54300,54300,54400,54300,127
|
|
20231124,105800,5451910300,54400,54400,54400,54300,692
|
|
20231124,105700,5414328600,54400,54400,54400,54300,886
|
|
20231124,105600,5366206300,54300,54300,54400,54300,1387
|
|
20231124,105500,5290760500,54400,54400,54400,54300,76
|
|
20231124,105400,5286626400,54400,54400,54400,54300,196
|
|
20231124,105300,5275971300,54400,54400,54400,54300,1269
|
|
20231124,105200,5206955300,54300,54400,54400,54300,371
|
|
20231124,105100,5186803800,54400,54400,54400,54300,90
|
|
20231124,105000,5181909200,54400,54400,54400,54300,344
|
|
20231124,104900,5163203400,54400,54400,54400,54300,1450
|
|
20231124,104800,5084340300,54400,54400,54400,54300,170
|
|
20231124,104700,5075099400,54400,54300,54400,54300,264
|
|
20231124,104600,5060740100,54300,54400,54400,54300,1619
|
|
20231124,104500,4972688600,54400,54400,54400,54300,145
|
|
20231124,104400,4964803100,54400,54400,54400,54300,600
|
|
20231124,104300,4932168500,54400,54400,54400,54300,169
|
|
20231124,104200,4922977200,54300,54500,54500,54300,1495
|
|
20231124,104100,4841677400,54500,54400,54500,54300,442
|
|
20231124,104000,4817628900,54500,54500,54500,54400,126
|
|
20231124,103900,4810766800,54400,54400,54400,54300,1571
|
|
20231124,103800,4725307500,54400,54400,54400,54300,304
|
|
20231124,103700,4708791200,54300,54400,54400,54300,92
|
|
20231124,103600,4703791900,54400,54300,54400,54300,177
|
|
20231124,103500,4694170200,54400,54300,54500,54300,1634
|
|
20231124,103400,4605281300,54400,54400,54400,54300,897
|
|
20231124,103300,4556508200,54400,54400,54400,54300,536
|
|
20231124,103200,4527352200,54300,54300,54400,54300,257
|
|
20231124,103100,4513384800,54300,54400,54400,54300,208
|
|
20231124,103000,4502070700,54400,54400,54400,54300,295
|
|
20231124,102900,4486045700,54500,54500,54500,54400,249
|
|
20231124,102800,4472493400,54500,54400,54500,54300,1586
|
|
20231124,102700,4386217800,54300,54500,54500,54300,1871
|
|
20231124,102600,4284418900,54500,54500,54500,54400,269
|
|
20231124,102500,4269780200,54400,54500,54500,54400,822
|
|
20231124,102400,4224983500,54500,54500,54500,54400,135
|
|
20231124,102300,4217630400,54500,54500,54500,54400,290
|
|
20231124,102200,4201845400,54400,54500,54500,54400,116
|
|
20231124,102100,4195527800,54400,54500,54600,54400,3265
|
|
20231124,102000,4017498200,54500,54400,54500,54400,926
|
|
20231124,101900,3967047300,54500,54500,54500,54400,299
|
|
20231124,101800,3950771400,54500,54500,54500,54400,305
|
|
20231124,101700,3934155200,54500,54500,54500,54500,1317
|
|
20231124,101600,3862378700,54500,54500,54500,54400,832
|
|
20231124,101500,3817042100,54500,54400,54500,54400,333
|
|
20231124,101400,3798913000,54500,54400,54500,54400,131
|
|
20231124,101300,3791781000,54500,54400,54500,54400,144
|
|
20231124,101200,3783934500,54500,54500,54500,54400,2464
|
|
20231124,101100,3649874200,54500,54400,54500,54400,263
|
|
20231124,101000,3635559100,54500,54400,54500,54400,232
|
|
20231124,100900,3622925300,54500,54500,54500,54400,36
|
|
20231124,100800,3620964300,54500,54500,54500,54400,212
|
|
20231124,100700,3609417500,54500,54400,54500,54400,1354
|
|
20231124,100600,3535644200,54500,54500,54500,54400,203
|
|
20231124,100500,3524586300,54500,54500,54500,54400,110
|
|
20231124,100400,3518594000,54500,54500,54500,54400,294
|
|
20231124,100300,3502592600,54500,54500,54500,54400,1621
|
|
20231124,100200,3414251000,54400,54500,54500,54400,153
|
|
20231124,100100,3405921100,54500,54600,54600,54400,1411
|
|
20231124,100000,3329035500,54500,54500,54600,54400,642
|
|
20231124,095900,3294057600,54500,54500,54500,54400,243
|
|
20231124,095800,3280816900,54500,54500,54500,54400,976
|
|
20231124,095700,3227629000,54500,54600,54600,54500,208
|
|
20231124,095600,3216284000,54600,54400,54600,54300,1594
|
|
20231124,095500,3129450700,54400,54400,54400,54300,576
|
|
20231124,095400,3098117200,54400,54400,54400,54300,1088
|
|
20231124,095300,3038932200,54400,54500,54600,54300,1491
|
|
20231124,095200,2957690200,54500,54400,54500,54300,336
|
|
20231124,095100,2939411100,54400,54500,54500,54300,102
|
|
20231124,095000,2933862100,54500,54500,54500,54400,268
|
|
20231124,094900,2919276700,54500,54300,54500,54300,705
|
|
20231124,094800,2880922000,54300,54600,54600,54300,5185
|
|
20231124,094700,2598508700,54500,54600,54600,54500,340
|
|
20231124,094600,2579964000,54600,54500,54600,54500,1400
|
|
20231124,094500,2503528800,54500,54600,54600,54500,232
|
|
20231124,094400,2490864500,54600,54600,54600,54500,276
|
|
20231124,094300,2475816100,54600,54500,54600,54500,144
|
|
20231124,094200,2467956200,54600,54600,54600,54500,3328
|
|
20231124,094100,2286261300,54600,54600,54600,54500,295
|
|
20231124,094000,2270173700,54600,54600,54600,54500,179
|
|
20231124,093900,2260409000,54600,54600,54600,54500,1559
|
|
20231124,093800,2175289900,54500,54600,54600,54500,299
|
|
20231124,093700,2158978000,54600,54600,54600,54500,351
|
|
20231124,093600,2139830100,54600,54600,54600,54500,183
|
|
20231124,093500,2129844700,54600,54600,54600,54500,119
|
|
20231124,093400,2123349700,54500,54600,54600,54500,360
|
|
20231124,093300,2103720000,54500,54500,54600,54500,358
|
|
20231124,093200,2084196800,54600,54600,54600,54500,115
|
|
20231124,093100,2077926200,54500,54600,54600,54500,125
|
|
20231124,093000,2071104100,54500,54600,54600,54500,200
|
|
20231124,092900,2060195800,54500,54500,54600,54500,297
|
|
20231124,092800,2044003900,54500,54600,54600,54500,708
|
|
20231124,092700,2005406500,54600,54600,54600,54500,125
|
|
20231124,092600,1998585000,54600,54600,54600,54500,211
|
|
20231124,092500,1987071300,54600,54600,54600,54500,1151
|
|
20231124,092400,1924245800,54600,54500,54600,54400,1227
|
|
20231124,092300,1857377500,54500,54500,54500,54400,483
|
|
20231124,092200,1831080300,54500,54500,54500,54400,323
|
|
20231124,092100,1813498900,54400,54500,54500,54400,1672
|
|
20231124,092000,1722381900,54500,54400,54500,54400,104
|
|
20231124,091900,1716720100,54400,54500,54500,54400,190
|
|
20231124,091800,1706368500,54500,54500,54500,54400,1318
|
|
20231124,091700,1634567100,54500,54500,54500,54400,97
|
|
20231124,091600,1629281900,54500,54400,54500,54400,305
|
|
20231124,091500,1612686000,54500,54500,54500,54400,279
|
|
20231124,091400,1597481500,54400,54400,54500,54400,769
|
|
20231124,091300,1555640300,54400,54500,54500,54300,573
|
|
20231124,091200,1524435100,54500,54400,54500,54400,1400
|
|
20231124,091100,1448268800,54500,54400,54500,54400,352
|
|
20231124,091000,1429114200,54300,54300,54400,54300,1394
|
|
20231124,090900,1353324000,54300,54400,54400,54300,100
|
|
20231124,090800,1347888100,54400,54400,54500,54300,303
|
|
20231124,090700,1331409300,54500,54400,54500,54300,1396
|
|
20231124,090600,1255413100,54300,54500,54500,54300,1449
|
|
20231124,090500,1176579800,54500,54500,54600,54300,3845
|
|
20231124,090400,967248700,54500,54500,54600,54500,350
|
|
20231124,090300,948169500,54500,54400,54600,54300,10512
|
|
20231124,090200,376054800,54400,54500,54500,54400,1289
|
|
20231124,090100,305927100,54400,54400,54600,54400,779
|
|
20231124,090000,263477400,54400,54600,54600,54400,4831
|