670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,200600,66977244800,52400,52400,52400,52400,0
|
|
20231127,200500,66977244800,52400,52400,52400,52400,0
|
|
20231127,200400,66977244800,52400,52400,52400,52400,0
|
|
20231127,200300,66977244800,52400,52400,52400,52400,0
|
|
20231127,200200,66977244800,52400,52400,52400,52400,0
|
|
20231127,200100,66977244800,52400,52400,52400,52400,0
|
|
20231127,200000,66977244800,52400,52400,52400,52400,0
|
|
20231127,195900,66977244800,52400,52400,52400,52400,0
|
|
20231127,195800,66977244800,52400,52400,52400,52400,0
|
|
20231127,195700,66977244800,52400,52400,52400,52400,0
|
|
20231127,195600,66977244800,52400,52400,52400,52400,0
|
|
20231127,195500,66977244800,52400,52400,52400,52400,0
|
|
20231127,195400,66977244800,52400,52400,52400,52400,0
|
|
20231127,195300,66977244800,52400,52400,52400,52400,0
|
|
20231127,195200,66977244800,52400,52400,52400,52400,0
|
|
20231127,195100,66977244800,52400,52400,52400,52400,0
|
|
20231127,195000,66977244800,52400,52400,52400,52400,0
|
|
20231127,194900,66977244800,52400,52400,52400,52400,0
|
|
20231127,194800,66977244800,52400,52400,52400,52400,0
|
|
20231127,194700,66977244800,52400,52400,52400,52400,0
|
|
20231127,194600,66977244800,52400,52400,52400,52400,0
|
|
20231127,194500,66977244800,52400,52400,52400,52400,0
|
|
20231127,194400,66977244800,52400,52400,52400,52400,0
|
|
20231127,194300,66977244800,52400,52400,52400,52400,0
|
|
20231127,194200,66977244800,52400,52400,52400,52400,0
|
|
20231127,194100,66977244800,52400,52400,52400,52400,0
|
|
20231127,194000,66977244800,52400,52400,52400,52400,0
|
|
20231127,193900,66977244800,52400,52400,52400,52400,0
|
|
20231127,193800,66977244800,52400,52400,52400,52400,0
|
|
20231127,193700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,193600,66977244800,52400,52400,52400,52400,0
|
|
20231127,193500,66977244800,52400,52400,52400,52400,0
|
|
20231127,193400,66977244800,52400,52400,52400,52400,0
|
|
20231127,193300,66977244800,52400,52400,52400,52400,0
|
|
20231127,193200,66977244800,52400,52400,52400,52400,0
|
|
20231127,193100,66977244800,52400,52400,52400,52400,0
|
|
20231127,193000,66977244800,52400,52400,52400,52400,0
|
|
20231127,192900,66977244800,52400,52400,52400,52400,0
|
|
20231127,192800,66977244800,52400,52400,52400,52400,0
|
|
20231127,192700,66977244800,52400,52400,52400,52400,0
|
|
20231127,192600,66977244800,52400,52400,52400,52400,0
|
|
20231127,192500,66977244800,52400,52400,52400,52400,0
|
|
20231127,192400,66977244800,52400,52400,52400,52400,0
|
|
20231127,192300,66977244800,52400,52400,52400,52400,0
|
|
20231127,192200,66977244800,52400,52400,52400,52400,0
|
|
20231127,192100,66977244800,52400,52400,52400,52400,0
|
|
20231127,192000,66977244800,52400,52400,52400,52400,0
|
|
20231127,191900,66977244800,52400,52400,52400,52400,0
|
|
20231127,191800,66977244800,52400,52400,52400,52400,0
|
|
20231127,191700,66977244800,52400,52400,52400,52400,0
|
|
20231127,191600,66977244800,52400,52400,52400,52400,0
|
|
20231127,191500,66977244800,52400,52400,52400,52400,0
|
|
20231127,191400,66977244800,52400,52400,52400,52400,0
|
|
20231127,191300,66977244800,52400,52400,52400,52400,0
|
|
20231127,191200,66977244800,52400,52400,52400,52400,0
|
|
20231127,191100,66977244800,52400,52400,52400,52400,0
|
|
20231127,191000,66977244800,52400,52400,52400,52400,0
|
|
20231127,190900,66977244800,52400,52400,52400,52400,0
|
|
20231127,190800,66977244800,52400,52400,52400,52400,0
|
|
20231127,190700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,190600,66977244800,52400,52400,52400,52400,0
|
|
20231127,190500,66977244800,52400,52400,52400,52400,0
|
|
20231127,190400,66977244800,52400,52400,52400,52400,0
|
|
20231127,190300,66977244800,52400,52400,52400,52400,0
|
|
20231127,190200,66977244800,52400,52400,52400,52400,0
|
|
20231127,190100,66977244800,52400,52400,52400,52400,0
|
|
20231127,190000,66977244800,52400,52400,52400,52400,0
|
|
20231127,185900,66977244800,52400,52400,52400,52400,0
|
|
20231127,185800,66977244800,52400,52400,52400,52400,0
|
|
20231127,185700,66977244800,52400,52400,52400,52400,0
|
|
20231127,185600,66977244800,52400,52400,52400,52400,0
|
|
20231127,185500,66977244800,52400,52400,52400,52400,0
|
|
20231127,185400,66977244800,52400,52400,52400,52400,0
|
|
20231127,185300,66977244800,52400,52400,52400,52400,0
|
|
20231127,185200,66977244800,52400,52400,52400,52400,0
|
|
20231127,185100,66977244800,52400,52400,52400,52400,0
|
|
20231127,185000,66977244800,52400,52400,52400,52400,0
|
|
20231127,184900,66977244800,52400,52400,52400,52400,0
|
|
20231127,184800,66977244800,52400,52400,52400,52400,0
|
|
20231127,184700,66977244800,52400,52400,52400,52400,0
|
|
20231127,184600,66977244800,52400,52400,52400,52400,0
|
|
20231127,184500,66977244800,52400,52400,52400,52400,0
|
|
20231127,184400,66977244800,52400,52400,52400,52400,0
|
|
20231127,184300,66977244800,52400,52400,52400,52400,0
|
|
20231127,184200,66977244800,52400,52400,52400,52400,0
|
|
20231127,184100,66977244800,52400,52400,52400,52400,0
|
|
20231127,184000,66977244800,52400,52400,52400,52400,0
|
|
20231127,183900,66977244800,52400,52400,52400,52400,0
|
|
20231127,183800,66977244800,52400,52400,52400,52400,0
|
|
20231127,183700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,183600,66977244800,52400,52400,52400,52400,0
|
|
20231127,183500,66977244800,52400,52400,52400,52400,0
|
|
20231127,183400,66977244800,52400,52400,52400,52400,0
|
|
20231127,183300,66977244800,52400,52400,52400,52400,0
|
|
20231127,183200,66977244800,52400,52400,52400,52400,0
|
|
20231127,183100,66977244800,52400,52400,52400,52400,0
|
|
20231127,183000,66977244800,52400,52400,52400,52400,0
|
|
20231127,182900,66977244800,52400,52400,52400,52400,0
|
|
20231127,182800,66977244800,52400,52400,52400,52400,0
|
|
20231127,182700,66977244800,52400,52400,52400,52400,0
|
|
20231127,182600,66977244800,52400,52400,52400,52400,0
|
|
20231127,182500,66977244800,52400,52400,52400,52400,0
|
|
20231127,182400,66977244800,52400,52400,52400,52400,0
|
|
20231127,182300,66977244800,52400,52400,52400,52400,0
|
|
20231127,182200,66977244800,52400,52400,52400,52400,0
|
|
20231127,182100,66977244800,52400,52400,52400,52400,0
|
|
20231127,182000,66977244800,52400,52400,52400,52400,0
|
|
20231127,181900,66977244800,52400,52400,52400,52400,0
|
|
20231127,181800,66977244800,52400,52400,52400,52400,0
|
|
20231127,181700,66977244800,52400,52400,52400,52400,0
|
|
20231127,181600,66977244800,52400,52400,52400,52400,0
|
|
20231127,181500,66977244800,52400,52400,52400,52400,0
|
|
20231127,181400,66977244800,52400,52400,52400,52400,0
|
|
20231127,181300,66977244800,52400,52400,52400,52400,0
|
|
20231127,181200,66977244800,52400,52400,52400,52400,0
|
|
20231127,181100,66977244800,52400,52400,52400,52400,0
|
|
20231127,181000,66977244800,52400,52400,52400,52400,0
|
|
20231127,180900,66977244800,52400,52400,52400,52400,0
|
|
20231127,180800,66977244800,52400,52400,52400,52400,0
|
|
20231127,180700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,180600,66977244800,52400,52400,52400,52400,0
|
|
20231127,180500,66977244800,52400,52400,52400,52400,0
|
|
20231127,180400,66977244800,52400,52400,52400,52400,0
|
|
20231127,180300,66977244800,52400,52400,52400,52400,0
|
|
20231127,180200,66977244800,52400,52400,52400,52400,0
|
|
20231127,180100,66977244800,52400,52400,52400,52400,0
|
|
20231127,180000,66977244800,52400,52400,52400,52400,0
|
|
20231127,175900,66977244800,52400,52400,52400,52400,0
|
|
20231127,175800,66977244800,52400,52400,52400,52400,0
|
|
20231127,175700,66977244800,52400,52400,52400,52400,0
|
|
20231127,175600,66977244800,52400,52400,52400,52400,0
|
|
20231127,175500,66977244800,52400,52400,52400,52400,0
|
|
20231127,175400,66977244800,52400,52400,52400,52400,0
|
|
20231127,175300,66977244800,52400,52400,52400,52400,0
|
|
20231127,175200,66977244800,52400,52400,52400,52400,0
|
|
20231127,175100,66977244800,52400,52400,52400,52400,0
|
|
20231127,175000,66977244800,52400,52400,52400,52400,0
|
|
20231127,174900,66977244800,52400,52400,52400,52400,0
|
|
20231127,174800,66977244800,52400,52400,52400,52400,0
|
|
20231127,174700,66977244800,52400,52400,52400,52400,0
|
|
20231127,174600,66977244800,52400,52400,52400,52400,0
|
|
20231127,174500,66977244800,52400,52400,52400,52400,0
|
|
20231127,174400,66977244800,52400,52400,52400,52400,0
|
|
20231127,174300,66977244800,52400,52400,52400,52400,0
|
|
20231127,174200,66977244800,52400,52400,52400,52400,0
|
|
20231127,174100,66977244800,52400,52400,52400,52400,0
|
|
20231127,174000,66977244800,52400,52400,52400,52400,0
|
|
20231127,173900,66977244800,52400,52400,52400,52400,0
|
|
20231127,173800,66977244800,52400,52400,52400,52400,0
|
|
20231127,173700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,173600,66977244800,52400,52400,52400,52400,0
|
|
20231127,173500,66977244800,52400,52400,52400,52400,0
|
|
20231127,173400,66977244800,52400,52400,52400,52400,0
|
|
20231127,173300,66977244800,52400,52400,52400,52400,0
|
|
20231127,173200,66977244800,52400,52400,52400,52400,0
|
|
20231127,173100,66977244800,52400,52400,52400,52400,0
|
|
20231127,173000,66977244800,52400,52400,52400,52400,0
|
|
20231127,172900,66977244800,52400,52400,52400,52400,0
|
|
20231127,172800,66977244800,52400,52400,52400,52400,0
|
|
20231127,172700,66977244800,52400,52400,52400,52400,0
|
|
20231127,172600,66977244800,52400,52400,52400,52400,0
|
|
20231127,172500,66977244800,52400,52400,52400,52400,0
|
|
20231127,172400,66977244800,52400,52400,52400,52400,0
|
|
20231127,172300,66977244800,52400,52400,52400,52400,0
|
|
20231127,172200,66977244800,52400,52400,52400,52400,0
|
|
20231127,172100,66977244800,52400,52400,52400,52400,0
|
|
20231127,172000,66977244800,52400,52400,52400,52400,0
|
|
20231127,171900,66977244800,52400,52400,52400,52400,0
|
|
20231127,171800,66977244800,52400,52400,52400,52400,0
|
|
20231127,171700,66977244800,52400,52400,52400,52400,0
|
|
20231127,171600,66977244800,52400,52400,52400,52400,0
|
|
20231127,171500,66977244800,52400,52400,52400,52400,0
|
|
20231127,171400,66977244800,52400,52400,52400,52400,0
|
|
20231127,171300,66977244800,52400,52400,52400,52400,0
|
|
20231127,171200,66977244800,52400,52400,52400,52400,0
|
|
20231127,171100,66977244800,52400,52400,52400,52400,0
|
|
20231127,171000,66977244800,52400,52400,52400,52400,0
|
|
20231127,170900,66977244800,52400,52400,52400,52400,0
|
|
20231127,170800,66977244800,52400,52400,52400,52400,0
|
|
20231127,170700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,170600,66977244800,52400,52400,52400,52400,0
|
|
20231127,170500,66977244800,52400,52400,52400,52400,0
|
|
20231127,170400,66977244800,52400,52400,52400,52400,0
|
|
20231127,170300,66977244800,52400,52400,52400,52400,0
|
|
20231127,170200,66977244800,52400,52400,52400,52400,0
|
|
20231127,170100,66977244800,52400,52400,52400,52400,0
|
|
20231127,170000,66977244800,52400,52400,52400,52400,0
|
|
20231127,165900,66977244800,52400,52400,52400,52400,0
|
|
20231127,165800,66977244800,52400,52400,52400,52400,0
|
|
20231127,165700,66977244800,52400,52400,52400,52400,0
|
|
20231127,165600,66977244800,52400,52400,52400,52400,0
|
|
20231127,165500,66977244800,52400,52400,52400,52400,0
|
|
20231127,165400,66977244800,52400,52400,52400,52400,0
|
|
20231127,165300,66977244800,52400,52400,52400,52400,0
|
|
20231127,165200,66977244800,52400,52400,52400,52400,0
|
|
20231127,165100,66977244800,52400,52400,52400,52400,0
|
|
20231127,165000,66977244800,52400,52400,52400,52400,0
|
|
20231127,164900,66977244800,52400,52400,52400,52400,0
|
|
20231127,164800,66977244800,52400,52400,52400,52400,0
|
|
20231127,164700,66977244800,52400,52400,52400,52400,0
|
|
20231127,164600,66977244800,52400,52400,52400,52400,0
|
|
20231127,164500,66977244800,52400,52400,52400,52400,0
|
|
20231127,164400,66977244800,52400,52400,52400,52400,0
|
|
20231127,164300,66977244800,52400,52400,52400,52400,0
|
|
20231127,164200,66977244800,52400,52400,52400,52400,0
|
|
20231127,164100,66977244800,52400,52400,52400,52400,0
|
|
20231127,164000,66977244800,52400,52400,52400,52400,0
|
|
20231127,163900,66977244800,52400,52400,52400,52400,0
|
|
20231127,163800,66977244800,52400,52400,52400,52400,0
|
|
20231127,163700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,163600,66977244800,52400,52400,52400,52400,0
|
|
20231127,163500,66977244800,52400,52400,52400,52400,0
|
|
20231127,163400,66977244800,52400,52400,52400,52400,0
|
|
20231127,163300,66977244800,52400,52400,52400,52400,0
|
|
20231127,163200,66977244800,52400,52400,52400,52400,0
|
|
20231127,163100,66977244800,52400,52400,52400,52400,0
|
|
20231127,163000,66977244800,52400,52400,52400,52400,0
|
|
20231127,162900,66977244800,52400,52400,52400,52400,0
|
|
20231127,162800,66977244800,52400,52400,52400,52400,0
|
|
20231127,162700,66977244800,52400,52400,52400,52400,0
|
|
20231127,162600,66977244800,52400,52400,52400,52400,0
|
|
20231127,162500,66977244800,52400,52400,52400,52400,0
|
|
20231127,162400,66977244800,52400,52400,52400,52400,0
|
|
20231127,162300,66977244800,52400,52400,52400,52400,0
|
|
20231127,162200,66977244800,52400,52400,52400,52400,0
|
|
20231127,162100,66977244800,52400,52400,52400,52400,0
|
|
20231127,162000,66977244800,52400,52400,52400,52400,0
|
|
20231127,161900,66977244800,52400,52400,52400,52400,0
|
|
20231127,161800,66977244800,52400,52400,52400,52400,0
|
|
20231127,161700,66977244800,52400,52400,52400,52400,0
|
|
20231127,161600,66977244800,52400,52400,52400,52400,0
|
|
20231127,161500,66977244800,52400,52400,52400,52400,0
|
|
20231127,161400,66977244800,52400,52400,52400,52400,0
|
|
20231127,161300,66977244800,52400,52400,52400,52400,0
|
|
20231127,161200,66977244800,52400,52400,52400,52400,0
|
|
20231127,161100,66977244800,52400,52400,52400,52400,0
|
|
20231127,161000,66977244800,52400,52400,52400,52400,0
|
|
20231127,160900,66977244800,52400,52400,52400,52400,0
|
|
20231127,160800,66977244800,52400,52400,52400,52400,0
|
|
20231127,160700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,160600,66977244800,52400,52400,52400,52400,0
|
|
20231127,160500,66977244800,52400,52400,52400,52400,0
|
|
20231127,160400,66977244800,52400,52400,52400,52400,0
|
|
20231127,160300,66977244800,52400,52400,52400,52400,0
|
|
20231127,160200,66977244800,52400,52400,52400,52400,0
|
|
20231127,160100,66977244800,52400,52400,52400,52400,0
|
|
20231127,160000,66977244800,52400,52400,52400,52400,0
|
|
20231127,155900,66977244800,52400,52400,52400,52400,0
|
|
20231127,155800,66977244800,52400,52400,52400,52400,0
|
|
20231127,155700,66977244800,52400,52400,52400,52400,0
|
|
20231127,155600,66977244800,52400,52400,52400,52400,0
|
|
20231127,155500,66977244800,52400,52400,52400,52400,0
|
|
20231127,155400,66977244800,52400,52400,52400,52400,0
|
|
20231127,155300,66977244800,52400,52400,52400,52400,0
|
|
20231127,155200,66977244800,52400,52400,52400,52400,0
|
|
20231127,155100,66977244800,52400,52400,52400,52400,0
|
|
20231127,155000,66977244800,52400,52400,52400,52400,0
|
|
20231127,154900,66977244800,52400,52400,52400,52400,0
|
|
20231127,154800,66977244800,52400,52400,52400,52400,0
|
|
20231127,154700,66977244800,52400,52400,52400,52400,0
|
|
20231127,154600,66977244800,52400,52400,52400,52400,0
|
|
20231127,154500,66977244800,52400,52400,52400,52400,0
|
|
20231127,154400,66977244800,52400,52400,52400,52400,0
|
|
20231127,154300,66977244800,52400,52400,52400,52400,0
|
|
20231127,154200,66977244800,52400,52400,52400,52400,0
|
|
20231127,154100,66977244800,52400,52400,52400,52400,0
|
|
20231127,154000,66977244800,52400,52400,52400,52400,0
|
|
20231127,153900,66977244800,52400,52400,52400,52400,0
|
|
20231127,153800,66977244800,52400,52400,52400,52400,0
|
|
20231127,153700,66977244800,52400,52400,52400,52400,127391
|
|
20231127,153600,66977244800,52400,52400,52400,52400,0
|
|
20231127,153500,66977244800,52400,52400,52400,52400,0
|
|
20231127,153400,66977244800,52400,52400,52400,52400,0
|
|
20231127,153300,66977244800,52400,52400,52400,52400,0
|
|
20231127,153200,66977244800,52400,52400,52400,52400,0
|
|
20231127,153100,66977244800,52400,52400,52400,52400,0
|
|
20231127,153000,66977244800,52400,52400,52400,52400,127391
|
|
20231127,152900,60301956400,52500,52500,52500,52500,0
|
|
20231127,152800,60301956400,52500,52500,52500,52500,0
|
|
20231127,152700,60301956400,52500,52500,52500,52500,0
|
|
20231127,152600,60301956400,52500,52500,52500,52500,0
|
|
20231127,152500,60301956400,52500,52500,52500,52500,0
|
|
20231127,152400,60301956400,52500,52500,52500,52500,0
|
|
20231127,152300,60301956400,52500,52500,52500,52500,0
|
|
20231127,152200,60301956400,52500,52500,52500,52500,0
|
|
20231127,152100,60301956400,52500,52500,52500,52500,0
|
|
20231127,152000,60301956400,52500,52500,52500,52500,0
|
|
20231127,151900,60301956400,52500,52400,52500,52400,2111
|
|
20231127,151800,60191262500,52500,52300,52500,52300,2265
|
|
20231127,151700,60072637800,52400,52300,52400,52300,3360
|
|
20231127,151600,59896745100,52300,52400,52500,52300,3838
|
|
20231127,151500,59695808100,52300,52500,52500,52300,5621
|
|
20231127,151400,59401334800,52400,52500,52500,52400,4038
|
|
20231127,151300,59189717600,52400,52400,52500,52400,3601
|
|
20231127,151200,59001003300,52400,52400,52500,52400,1771
|
|
20231127,151100,58908200600,52500,52500,52500,52400,8623
|
|
20231127,151000,58456282200,52500,52400,52500,52400,9338
|
|
20231127,150900,57966958200,52400,52400,52500,52400,1866
|
|
20231127,150800,57869177900,52400,52400,52500,52400,1362
|
|
20231127,150700,57797804700,52400,52500,52500,52300,2257
|
|
20231127,150600,57679599700,52400,52300,52400,52300,3185
|
|
20231127,150500,57512811900,52400,52500,52500,52300,1361
|
|
20231127,150400,57441543500,52400,52400,52500,52300,2167
|
|
20231127,150300,57328097300,52300,52500,52500,52300,9815
|
|
20231127,150200,56813803900,52400,52400,52500,52400,1622
|
|
20231127,150100,56728805100,52400,52300,52500,52300,10331
|
|
20231127,150000,56187445200,52300,52300,52400,52300,2207
|
|
20231127,145900,56071995500,52300,52300,52400,52300,1924
|
|
20231127,145800,55971354300,52300,52300,52400,52300,1975
|
|
20231127,145700,55868029100,52400,52400,52400,52300,3057
|
|
20231127,145600,55708041600,52300,52300,52400,52300,2610
|
|
20231127,145500,55571422600,52400,52300,52400,52300,2768
|
|
20231127,145400,55426521700,52300,52300,52400,52300,3774
|
|
20231127,145300,55228899600,52300,52400,52500,52300,5393
|
|
20231127,145200,54946328400,52400,52400,52500,52400,2121
|
|
20231127,145100,54835184100,52400,52500,52500,52400,1970
|
|
20231127,145000,54731937500,52400,52500,52500,52400,6961
|
|
20231127,144900,54366672200,52500,52500,52500,52400,2338
|
|
20231127,144800,54244118700,52400,52500,52500,52400,5625
|
|
20231127,144700,53949189800,52500,52500,52600,52400,4856
|
|
20231127,144600,53694267300,52500,52500,52600,52400,15294
|
|
20231127,144500,52891354300,52600,52300,52700,52300,56754
|
|
20231127,144400,49913711300,52400,52400,52400,52300,1755
|
|
20231127,144300,49821902400,52300,52300,52400,52300,2304
|
|
20231127,144200,49701381000,52400,52300,52400,52300,2805
|
|
20231127,144100,49554552600,52300,52300,52400,52300,2147
|
|
20231127,144000,49442256300,52300,52300,52400,52300,2466
|
|
20231127,143900,49313266900,52300,52300,52400,52300,4215
|
|
20231127,143800,49092660300,52300,52400,52400,52300,1441
|
|
20231127,143700,49017288700,52400,52300,52400,52300,1432
|
|
20231127,143600,48942391200,52400,52300,52400,52300,2334
|
|
20231127,143500,48820232700,52400,52400,52500,52300,3747
|
|
20231127,143400,48624195700,52400,52400,52500,52300,14335
|
|
20231127,143300,47873104000,52400,52500,52600,52400,7599
|
|
20231127,143200,47474207100,52500,52500,52600,52500,2405
|
|
20231127,143100,47347938300,52500,52400,52500,52400,7933
|
|
20231127,143000,46931541400,52500,52400,52500,52400,4211
|
|
20231127,142900,46710667600,52400,52500,52500,52400,2740
|
|
20231127,142800,46567065000,52400,52400,52500,52400,1552
|
|
20231127,142700,46485714700,52400,52500,52500,52400,2138
|
|
20231127,142600,46373637000,52500,52500,52500,52400,2104
|
|
20231127,142500,46263292600,52600,52500,52600,52400,2532
|
|
20231127,142400,46130407100,52500,52500,52600,52400,5081
|
|
20231127,142300,45863680300,52500,52500,52600,52500,2102
|
|
20231127,142200,45753319200,52500,52500,52600,52500,2714
|
|
20231127,142100,45610830400,52500,52500,52600,52500,3361
|
|
20231127,142000,45434219600,52500,52500,52600,52500,2408
|
|
20231127,141900,45307785600,52500,52500,52600,52500,1527
|
|
20231127,141800,45227611000,52500,52500,52600,52500,3865
|
|
20231127,141700,45024599400,52500,52500,52600,52500,1437
|
|
20231127,141600,44949156100,52500,52600,52600,52500,6894
|
|
20231127,141500,44587218500,52500,52500,52600,52400,6449
|
|
20231127,141400,44248678300,52500,52400,52500,52400,1353
|
|
20231127,141300,44177764800,52400,52400,52500,52400,2724
|
|
20231127,141200,44034959400,52400,52400,52500,52400,2580
|
|
20231127,141100,43899744900,52400,52400,52500,52400,3456
|
|
20231127,141000,43718503900,52500,52400,52500,52400,1424
|
|
20231127,140900,43643884000,52400,52500,52600,52400,11001
|
|
20231127,140800,43066479100,52500,52500,52600,52500,1461
|
|
20231127,140700,42989773200,52500,52600,52600,52500,2163
|
|
20231127,140600,42876206700,52500,52500,52600,52500,3714
|
|
20231127,140500,42681203500,52500,52500,52600,52500,1927
|
|
20231127,140400,42580017300,52500,52500,52600,52500,2362
|
|
20231127,140300,42455996400,52500,52600,52600,52500,3358
|
|
20231127,140200,42279690000,52500,52600,52600,52500,2078
|
|
20231127,140100,42170581500,52500,52600,52600,52500,1859
|
|
20231127,140000,42072964300,52600,52500,52600,52500,1630
|
|
20231127,135900,41987378500,52500,52500,52600,52500,1855
|
|
20231127,135800,41889975700,52600,52600,52600,52500,1391
|
|
20231127,135700,41816941300,52600,52500,52700,52500,4284
|
|
20231127,135600,41591585300,52600,52600,52700,52500,6472
|
|
20231127,135500,41251189900,52600,52600,52700,52600,2278
|
|
20231127,135400,41131364800,52700,52600,52700,52600,3057
|
|
20231127,135300,40970557600,52600,52500,52700,52500,2493
|
|
20231127,135200,40839561600,52500,52600,52700,52500,3462
|
|
20231127,135100,40657527400,52600,52600,52700,52600,1531
|
|
20231127,135000,40576995700,52600,52700,52700,52600,5938
|
|
20231127,134900,40264434300,52600,52700,52700,52600,2004
|
|
20231127,134800,40159001500,52700,52600,52700,52500,5561
|
|
20231127,134700,39866526000,52600,52600,52600,52500,3583
|
|
20231127,134600,39678225800,52500,52500,52600,52500,3258
|
|
20231127,134500,39507151400,52500,52500,52600,52500,3058
|
|
20231127,134400,39346505700,52500,52600,52600,52500,1595
|
|
20231127,134300,39262751100,52500,52500,52600,52500,3079
|
|
20231127,134200,39100931600,52500,52500,52600,52500,2128
|
|
20231127,134100,38989154900,52500,52600,52600,52500,2165
|
|
20231127,134000,38875422900,52600,52500,52600,52500,1370
|
|
20231127,133900,38803494300,52500,52500,52600,52500,2959
|
|
20231127,133800,38648033100,52600,52500,52600,52500,1075
|
|
20231127,133700,38591592300,52600,52600,52600,52500,11990
|
|
20231127,133600,37961274800,52600,52600,52700,52600,1806
|
|
20231127,133500,37866274100,52600,52600,52700,52600,1443
|
|
20231127,133400,37790369700,52600,52600,52700,52600,1838
|
|
20231127,133300,37693689400,52600,52700,52700,52600,2109
|
|
20231127,133200,37582747300,52600,52600,52700,52600,1799
|
|
20231127,133100,37488109600,52700,52600,52700,52600,1513
|
|
20231127,133000,37408524100,52600,52700,52700,52600,1781
|
|
20231127,132900,37314835700,52600,52600,52700,52600,2205
|
|
20231127,132800,37198846000,52600,52600,52700,52600,1574
|
|
20231127,132700,37116043800,52600,52700,52700,52600,1061
|
|
20231127,132600,37060232100,52600,52600,52700,52600,730
|
|
20231127,132500,37021831500,52600,52600,52700,52600,1834
|
|
20231127,132400,36925360100,52600,52600,52700,52600,1385
|
|
20231127,132300,36852485900,52600,52700,52700,52600,985
|
|
20231127,132200,36800673900,52600,52600,52700,52600,1371
|
|
20231127,132100,36728556400,52600,52600,52700,52600,522
|
|
20231127,132000,36701090200,52700,52600,52700,52600,1048
|
|
20231127,131900,36645954700,52600,52700,52800,52600,6854
|
|
20231127,131800,36284941200,52700,52700,52800,52700,5818
|
|
20231127,131700,35978305500,52700,52700,52800,52700,834
|
|
20231127,131600,35934350200,52700,52800,52800,52700,1349
|
|
20231127,131500,35863252500,52800,52700,52800,52700,2158
|
|
20231127,131400,35749504900,52700,52700,52800,52700,825
|
|
20231127,131300,35706023600,52800,52700,52800,52700,906
|
|
20231127,131200,35658264500,52700,52700,52800,52700,788
|
|
20231127,131100,35616730500,52700,52700,52800,52700,1403
|
|
20231127,131000,35542784700,52700,52800,52800,52700,338
|
|
20231127,130900,35524963600,52700,52700,52800,52700,1177
|
|
20231127,130800,35462925300,52700,52700,52800,52700,2522
|
|
20231127,130700,35329886300,52700,52700,52800,52700,912
|
|
20231127,130600,35281819600,52800,52700,52800,52700,1664
|
|
20231127,130500,35194065500,52800,52700,52800,52700,784
|
|
20231127,130400,35152727000,52700,52700,52800,52700,1165
|
|
20231127,130300,35091327000,52700,52800,52800,52700,480
|
|
20231127,130200,35066028000,52700,52700,52800,52700,853
|
|
20231127,130100,35021074700,52700,52700,52800,52700,462
|
|
20231127,130000,34996722700,52700,52800,52800,52700,1922
|
|
20231127,125900,34895391300,52600,52600,52700,52600,7760
|
|
20231127,125800,34486544900,52600,52600,52700,52600,520
|
|
20231127,125700,34459187800,52600,52600,52700,52600,1272
|
|
20231127,125600,34392267500,52600,52600,52700,52600,482
|
|
20231127,125500,34366905600,52600,52600,52700,52600,862
|
|
20231127,125400,34321560400,52600,52700,52700,52600,798
|
|
20231127,125300,34279579500,52600,52700,52700,52600,933
|
|
20231127,125200,34230498600,52600,52600,52700,52600,703
|
|
20231127,125100,34193514600,52600,52600,52700,52600,956
|
|
20231127,125000,34143208200,52700,52600,52700,52600,1853
|
|
20231127,124900,34045687200,52600,52600,52600,52600,570
|
|
20231127,124800,34015705200,52600,52600,52700,52600,1364
|
|
20231127,124700,33943957000,52600,52600,52700,52600,894
|
|
20231127,124600,33896931500,52600,52600,52700,52600,1091
|
|
20231127,124500,33839542800,52700,52600,52700,52600,870
|
|
20231127,124400,33793778700,52700,52600,52700,52600,606
|
|
20231127,124300,33761885700,52600,52600,52700,52600,1323
|
|
20231127,124200,33692289700,52600,52600,52700,52600,1114
|
|
20231127,124100,33633692300,52600,52600,52700,52600,2033
|
|
20231127,124000,33526752000,52600,52600,52700,52600,1633
|
|
20231127,123900,33440848900,52600,52700,52700,52600,1741
|
|
20231127,123800,33349258300,52700,52600,52700,52600,863
|
|
20231127,123700,33303857600,52600,52600,52700,52600,2040
|
|
20231127,123600,33196537800,52600,52700,52700,52600,1428
|
|
20231127,123500,33121412300,52600,52600,52700,52600,721
|
|
20231127,123400,33083481500,52600,52600,52700,52600,1101
|
|
20231127,123300,33025553600,52700,52600,52700,52600,805
|
|
20231127,123200,32983205700,52600,52700,52700,52600,1325
|
|
20231127,123100,32913498000,52600,52600,52700,52600,968
|
|
20231127,123000,32862568200,52600,52600,52700,52600,707
|
|
20231127,122900,32825378100,52600,52600,52700,52600,1757
|
|
20231127,122800,32732880100,52600,52600,52700,52600,745
|
|
20231127,122700,32693670800,52700,52700,52800,52600,12753
|
|
20231127,122600,32021887400,52700,52700,52800,52700,2088
|
|
20231127,122500,31911848900,52700,52700,52800,52700,934
|
|
20231127,122400,31862624400,52700,52700,52800,52700,782
|
|
20231127,122300,31821410800,52700,52800,52800,52700,1164
|
|
20231127,122200,31760057600,52700,52700,52800,52700,832
|
|
20231127,122100,31716208400,52700,52700,52800,52700,769
|
|
20231127,122000,31675681200,52700,52800,52800,52700,998
|
|
20231127,121900,31623086200,52700,52700,52800,52700,811
|
|
20231127,121800,31580345200,52700,52700,52800,52700,2798
|
|
20231127,121700,31432888000,52700,52700,52800,52700,738
|
|
20231127,121600,31393994400,52700,52700,52800,52700,835
|
|
20231127,121500,31349989700,52700,52700,52800,52700,1206
|
|
20231127,121400,31286431700,52700,52700,52800,52700,826
|
|
20231127,121300,31242893500,52700,52700,52800,52700,925
|
|
20231127,121200,31194145600,52800,52700,52800,52700,1015
|
|
20231127,121100,31140653200,52700,52700,52800,52700,713
|
|
20231127,121000,31103070900,52700,52800,52800,52700,1130
|
|
20231127,120900,31043519000,52700,52800,52800,52700,1437
|
|
20231127,120800,30967787400,52800,52700,52800,52700,340
|
|
20231127,120700,30949865700,52700,52700,52800,52700,1116
|
|
20231127,120600,30891050900,52700,52700,52800,52600,939
|
|
20231127,120500,30841569200,52700,52700,52700,52600,4687
|
|
20231127,120400,30594564600,52700,52700,52800,52700,2081
|
|
20231127,120300,30484888800,52700,52700,52800,52700,659
|
|
20231127,120200,30450157800,52700,52700,52800,52700,1169
|
|
20231127,120100,30388550800,52700,52700,52800,52700,1172
|
|
20231127,120000,30326722600,52700,52700,52800,52700,1079
|
|
20231127,115900,30269850100,52700,52700,52800,52700,795
|
|
20231127,115800,30227952900,52700,52700,52800,52700,956
|
|
20231127,115700,30177564800,52700,52700,52800,52700,631
|
|
20231127,115600,30144306300,52700,52700,52800,52700,886
|
|
20231127,115500,30097613600,52700,52700,52800,52700,1023
|
|
20231127,115400,30043693800,52800,52700,52800,52700,710
|
|
20231127,115300,30006239300,52700,52700,52800,52700,845
|
|
20231127,115200,29961705300,52700,52700,52800,52700,783
|
|
20231127,115100,29920440400,52700,52600,52800,52600,1105
|
|
20231127,115000,29862169500,52700,52700,52700,52600,1179
|
|
20231127,114900,29800072000,52700,52600,52800,52600,433
|
|
20231127,114800,29777267600,52600,52700,52800,52600,5818
|
|
20231127,114700,29470729800,52700,52800,52800,52700,674
|
|
20231127,114600,29435198900,52700,52700,52800,52600,745
|
|
20231127,114500,29395947600,52700,52700,52800,52600,1253
|
|
20231127,114400,29329917600,52700,52700,52800,52700,1395
|
|
20231127,114300,29256400800,52700,52800,52800,52600,1193
|
|
20231127,114200,29193579300,52700,52600,52800,52600,945
|
|
20231127,114100,29143807600,52600,52700,52800,52600,13369
|
|
20231127,114000,28439506800,52700,52800,52800,52700,927
|
|
20231127,113900,28390579300,52700,52700,52800,52700,1233
|
|
20231127,113800,28325576600,52700,52700,52800,52700,572
|
|
20231127,113700,28295422300,52800,52700,52800,52700,1575
|
|
20231127,113600,28212353900,52800,52700,52800,52700,3782
|
|
20231127,113500,28012750200,52700,52700,52800,52700,628
|
|
20231127,113400,27979626400,52800,52700,52800,52700,1904
|
|
20231127,113300,27879240700,52800,52700,52800,52700,1500
|
|
20231127,113200,27800091900,52700,52800,52800,52700,1192
|
|
20231127,113100,27737238500,52700,52700,52800,52700,2208
|
|
20231127,113000,27620770400,52700,52800,52800,52700,804
|
|
20231127,112900,27578382200,52700,52800,52800,52700,733
|
|
20231127,112800,27539737600,52700,52700,52800,52700,884
|
|
20231127,112700,27493128200,52800,52700,52800,52700,1591
|
|
20231127,112600,27409264000,52800,52700,52800,52700,1378
|
|
20231127,112500,27336557500,52800,52800,52800,52700,1030
|
|
20231127,112400,27282269700,52700,52700,52800,52700,917
|
|
20231127,112300,27233928300,52700,52800,52800,52700,1377
|
|
20231127,112200,27161302300,52800,52700,52800,52700,604
|
|
20231127,112100,27129468000,52700,52700,52800,52700,968
|
|
20231127,112000,27078399900,52700,52800,52900,52700,10562
|
|
20231127,111900,26520956500,52900,52800,52900,52800,464
|
|
20231127,111800,26496455200,52800,52800,52900,52800,847
|
|
20231127,111700,26451730500,52800,52900,52900,52800,1161
|
|
20231127,111600,26390427400,52800,52800,52900,52800,644
|
|
20231127,111500,26356418100,52800,52800,52900,52800,612
|
|
20231127,111400,26324099300,52800,52900,52900,52800,1580
|
|
20231127,111300,26240671000,52800,52800,52900,52800,1179
|
|
20231127,111200,26178419600,52800,52900,52900,52800,769
|
|
20231127,111100,26137813600,52800,52800,52900,52800,5370
|
|
20231127,111000,25854271000,52800,52800,52900,52800,883
|
|
20231127,110900,25807646100,52900,52800,52900,52800,802
|
|
20231127,110800,25765299000,52800,52900,52900,52800,613
|
|
20231127,110700,25732912600,52900,52800,52900,52800,1966
|
|
20231127,110600,25629004600,52800,52900,52900,52800,869
|
|
20231127,110500,25583114100,52800,52800,52900,52800,528
|
|
20231127,110400,25555234600,52800,52800,52900,52800,1878
|
|
20231127,110300,25455968700,52900,52800,52900,52800,911
|
|
20231127,110200,25407851500,52800,52900,52900,52800,984
|
|
20231127,110100,25355873600,52800,52900,52900,52800,8542
|
|
20231127,110000,24904186700,52900,52900,53000,52900,1239
|
|
20231127,105900,24838637900,52900,52900,53000,52900,625
|
|
20231127,105800,24805571100,52900,52900,53000,52900,1024
|
|
20231127,105700,24751397800,52900,52900,53000,52900,861
|
|
20231127,105600,24705846200,53000,53000,53000,52900,1013
|
|
20231127,105500,24652238800,52900,52900,53000,52900,901
|
|
20231127,105400,24604555400,52900,52900,53000,52900,753
|
|
20231127,105300,24564717800,52900,53000,53000,52900,1127
|
|
20231127,105200,24505094500,52900,52900,53000,52900,500
|
|
20231127,105100,24478642700,53000,52900,53000,52900,785
|
|
20231127,105000,24437112300,52900,52900,53000,52900,1456
|
|
20231127,104900,24360035900,52900,52900,53000,52900,1000
|
|
20231127,104800,24307104800,52900,53000,53000,52900,2180
|
|
20231127,104700,24191640300,53000,52900,53000,52900,1093
|
|
20231127,104600,24133777200,53000,52900,53000,52900,1186
|
|
20231127,104500,24071022300,53000,53000,53000,52900,780
|
|
20231127,104400,24029733900,53000,52900,53000,52900,970
|
|
20231127,104300,23978403000,52900,52900,53000,52900,873
|
|
20231127,104200,23932197700,52900,52900,53000,52900,2208
|
|
20231127,104100,23815234200,52900,52900,53000,52900,915
|
|
20231127,104000,23766824500,52900,52900,53000,52900,401
|
|
20231127,103900,23745607600,53000,52900,53000,52900,1015
|
|
20231127,103800,23691895300,52900,53000,53000,52900,430
|
|
20231127,103700,23669141800,53000,53000,53100,52900,2394
|
|
20231127,103600,23542316000,53000,53000,53000,52900,6667
|
|
20231127,103500,23189040400,53000,53000,53100,53000,1872
|
|
20231127,103400,23089816600,53000,53000,53000,53000,1108
|
|
20231127,103300,23031092600,53000,53100,53100,53000,1924
|
|
20231127,103200,22929118000,53000,53000,53100,53000,1830
|
|
20231127,103100,22832127900,53000,53100,53100,53000,6030
|
|
20231127,103000,22512026000,53100,53100,53200,53100,1350
|
|
20231127,102900,22440337300,53200,53100,53200,53100,1382
|
|
20231127,102800,22366878200,53100,53100,53200,53100,1733
|
|
20231127,102700,22274852900,53100,53100,53200,53100,1189
|
|
20231127,102600,22211716000,53100,53000,53200,53000,1233
|
|
20231127,102500,22146243700,53100,53100,53200,53000,2340
|
|
20231127,102400,22021975800,53100,53200,53200,53100,3111
|
|
20231127,102300,21856767900,53200,53200,53200,53100,1489
|
|
20231127,102200,21777640500,53200,53100,53300,53100,5843
|
|
20231127,102100,21466872400,53100,53000,53200,53000,6815
|
|
20231127,102000,21104923200,53000,53000,53100,53000,1232
|
|
20231127,101900,21039626100,53000,53000,53100,52900,3298
|
|
20231127,101800,20864807100,53000,52900,53100,52900,5172
|
|
20231127,101700,20590738400,52900,52900,53000,52900,769
|
|
20231127,101600,20550055100,52900,52900,53000,52900,815
|
|
20231127,101500,20506941100,52900,53000,53100,52900,1044
|
|
20231127,101400,20451652200,53000,53100,53100,52900,5894
|
|
20231127,101300,20138984400,53100,53100,53100,53000,2582
|
|
20231127,101200,20001881600,53000,52900,53200,52900,36860
|
|
20231127,101100,18046302700,52900,52800,52900,52800,6180
|
|
20231127,101000,17719402200,52800,52800,52900,52800,608
|
|
20231127,100900,17687275700,52800,52700,52900,52700,10255
|
|
20231127,100800,17145999300,52800,52700,52800,52700,754
|
|
20231127,100700,17106261200,52700,52700,52800,52700,600
|
|
20231127,100600,17074639200,52700,52700,52800,52600,8241
|
|
20231127,100500,16640386600,52700,52700,52800,52700,3822
|
|
20231127,100400,16438965200,52800,52700,52800,52700,1609
|
|
20231127,100300,16354160400,52800,52800,52900,52700,19419
|
|
20231127,100200,15328857300,52900,52900,52900,52800,1490
|
|
20231127,100100,15250081100,52800,52900,52900,52800,2263
|
|
20231127,100000,15130560600,52900,52800,52900,52800,1313
|
|
20231127,095900,15061166700,52800,52900,52900,52800,2036
|
|
20231127,095800,14953529300,52900,52900,52900,52800,1831
|
|
20231127,095700,14856748500,52900,52900,52900,52800,2573
|
|
20231127,095600,14720732600,52800,52900,52900,52800,970
|
|
20231127,095500,14669511600,52900,52900,52900,52800,1087
|
|
20231127,095400,14612098500,52800,52800,52900,52800,1831
|
|
20231127,095300,14515352800,52800,52900,52900,52800,2343
|
|
20231127,095200,14391610800,52900,52900,52900,52800,15902
|
|
20231127,095100,13550800900,52900,52900,53000,52900,1174
|
|
20231127,095000,13488682300,53000,52900,53000,52900,1576
|
|
20231127,094900,13405271900,53000,52900,53000,52900,1289
|
|
20231127,094800,13336990500,53000,52900,53000,52900,3557
|
|
20231127,094700,13148524900,52900,52900,52900,52900,1438
|
|
20231127,094600,13072454700,52900,52900,53000,52900,845
|
|
20231127,094500,13027749600,52900,53000,53000,52900,1363
|
|
20231127,094400,12955576300,52900,52900,53000,52900,696
|
|
20231127,094300,12918752500,52900,53000,53100,52900,6568
|
|
20231127,094200,12570729500,53000,53000,53100,53000,1493
|
|
20231127,094100,12491587300,53000,53100,53100,53000,4312
|
|
20231127,094000,12262711600,53100,53100,53100,53000,3538
|
|
20231127,093900,12075014600,53000,53100,53100,53000,1098
|
|
20231127,093800,12016817500,53000,53100,53100,53000,2326
|
|
20231127,093700,11893495400,53000,53000,53100,53000,1218
|
|
20231127,093600,11828940500,53100,53000,53200,53000,2729
|
|
20231127,093500,11684183600,53100,53100,53100,53000,3829
|
|
20231127,093400,11481020400,53000,53000,53100,53000,1251
|
|
20231127,093300,11414680700,53000,53200,53200,53000,3112
|
|
20231127,093200,11249607400,53100,53200,53200,53000,1935
|
|
20231127,093100,11146894200,53100,53200,53200,53000,2789
|
|
20231127,093000,10998715700,53200,53100,53200,53000,3258
|
|
20231127,092900,10825775200,53100,52900,53100,52900,10868
|
|
20231127,092800,10249238900,52900,53000,53000,52900,2078
|
|
20231127,092700,10139308000,52900,53000,53100,52900,13122
|
|
20231127,092600,9444816500,53000,53100,53200,53000,11517
|
|
20231127,092500,8833969300,53100,53100,53200,53100,2243
|
|
20231127,092400,8714856200,53100,53100,53200,53100,3114
|
|
20231127,092300,8549498000,53000,53000,53100,53000,1104
|
|
20231127,092200,8490983200,53000,53100,53100,53000,2115
|
|
20231127,092100,8378851900,53000,53100,53100,53000,695
|
|
20231127,092000,8341997300,53100,53000,53100,53000,5365
|
|
20231127,091900,8057268500,53000,53000,53100,53000,5307
|
|
20231127,091800,7775947400,53000,53000,53000,52900,1751
|
|
20231127,091700,7683203400,52900,53000,53000,52900,3162
|
|
20231127,091600,7515691400,53000,52900,53000,52900,2265
|
|
20231127,091500,7395744000,52900,53000,53100,52900,4920
|
|
20231127,091400,7134998900,53000,53100,53100,53000,2986
|
|
20231127,091300,6976694300,53000,52900,53100,52900,5244
|
|
20231127,091200,6698777100,52900,52900,53000,52800,3750
|
|
20231127,091100,6500407500,52900,53000,53100,52900,21880
|
|
20231127,091000,5341810100,53000,53100,53200,53000,3123
|
|
20231127,090900,5176012300,53100,53000,53200,53000,5394
|
|
20231127,090800,4889701600,53100,53100,53200,53000,6878
|
|
20231127,090700,4524605700,53100,53200,53200,53100,1845
|
|
20231127,090600,4426537300,53200,53100,53300,53100,9906
|
|
20231127,090500,3899274100,53100,53200,53300,53100,4153
|
|
20231127,090400,3678286200,53200,53200,53300,53200,1361
|
|
20231127,090300,3605862100,53200,53300,53400,53100,7180
|
|
20231127,090200,3223372400,53100,53300,53400,53100,12457
|
|
20231127,090100,2560090600,53300,53500,53600,53200,11970
|
|
20231127,090000,1921462000,53500,53200,53600,53200,36073
|