669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,200500,71184843300,52400,52400,52400,52400,0
|
|
20231128,200400,71184843300,52400,52400,52400,52400,0
|
|
20231128,200300,71184843300,52400,52400,52400,52400,0
|
|
20231128,200200,71184843300,52400,52400,52400,52400,0
|
|
20231128,200100,71184843300,52400,52400,52400,52400,0
|
|
20231128,200000,71184843300,52400,52400,52400,52400,0
|
|
20231128,195900,71184843300,52400,52400,52400,52400,0
|
|
20231128,195800,71184843300,52400,52400,52400,52400,0
|
|
20231128,195700,71184843300,52400,52400,52400,52400,0
|
|
20231128,195600,71184843300,52400,52400,52400,52400,0
|
|
20231128,195500,71184843300,52400,52400,52400,52400,0
|
|
20231128,195400,71184843300,52400,52400,52400,52400,0
|
|
20231128,195300,71184843300,52400,52400,52400,52400,0
|
|
20231128,195200,71184843300,52400,52400,52400,52400,0
|
|
20231128,195100,71184843300,52400,52400,52400,52400,0
|
|
20231128,195000,71184843300,52400,52400,52400,52400,0
|
|
20231128,194900,71184843300,52400,52400,52400,52400,0
|
|
20231128,194800,71184843300,52400,52400,52400,52400,0
|
|
20231128,194700,71184843300,52400,52400,52400,52400,0
|
|
20231128,194600,71184843300,52400,52400,52400,52400,0
|
|
20231128,194500,71184843300,52400,52400,52400,52400,0
|
|
20231128,194400,71184843300,52400,52400,52400,52400,0
|
|
20231128,194300,71184843300,52400,52400,52400,52400,0
|
|
20231128,194200,71184843300,52400,52400,52400,52400,0
|
|
20231128,194100,71184843300,52400,52400,52400,52400,0
|
|
20231128,194000,71184843300,52400,52400,52400,52400,0
|
|
20231128,193900,71184843300,52400,52400,52400,52400,0
|
|
20231128,193800,71184843300,52400,52400,52400,52400,0
|
|
20231128,193700,71184843300,52400,52400,52400,52400,0
|
|
20231128,193600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,193500,71184843300,52400,52400,52400,52400,0
|
|
20231128,193400,71184843300,52400,52400,52400,52400,0
|
|
20231128,193300,71184843300,52400,52400,52400,52400,0
|
|
20231128,193200,71184843300,52400,52400,52400,52400,0
|
|
20231128,193100,71184843300,52400,52400,52400,52400,0
|
|
20231128,193000,71184843300,52400,52400,52400,52400,0
|
|
20231128,192900,71184843300,52400,52400,52400,52400,0
|
|
20231128,192800,71184843300,52400,52400,52400,52400,0
|
|
20231128,192700,71184843300,52400,52400,52400,52400,0
|
|
20231128,192600,71184843300,52400,52400,52400,52400,0
|
|
20231128,192500,71184843300,52400,52400,52400,52400,0
|
|
20231128,192400,71184843300,52400,52400,52400,52400,0
|
|
20231128,192300,71184843300,52400,52400,52400,52400,0
|
|
20231128,192200,71184843300,52400,52400,52400,52400,0
|
|
20231128,192100,71184843300,52400,52400,52400,52400,0
|
|
20231128,192000,71184843300,52400,52400,52400,52400,0
|
|
20231128,191900,71184843300,52400,52400,52400,52400,0
|
|
20231128,191800,71184843300,52400,52400,52400,52400,0
|
|
20231128,191700,71184843300,52400,52400,52400,52400,0
|
|
20231128,191600,71184843300,52400,52400,52400,52400,0
|
|
20231128,191500,71184843300,52400,52400,52400,52400,0
|
|
20231128,191400,71184843300,52400,52400,52400,52400,0
|
|
20231128,191300,71184843300,52400,52400,52400,52400,0
|
|
20231128,191200,71184843300,52400,52400,52400,52400,0
|
|
20231128,191100,71184843300,52400,52400,52400,52400,0
|
|
20231128,191000,71184843300,52400,52400,52400,52400,0
|
|
20231128,190900,71184843300,52400,52400,52400,52400,0
|
|
20231128,190800,71184843300,52400,52400,52400,52400,0
|
|
20231128,190700,71184843300,52400,52400,52400,52400,0
|
|
20231128,190600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,190500,71184843300,52400,52400,52400,52400,0
|
|
20231128,190400,71184843300,52400,52400,52400,52400,0
|
|
20231128,190300,71184843300,52400,52400,52400,52400,0
|
|
20231128,190200,71184843300,52400,52400,52400,52400,0
|
|
20231128,190100,71184843300,52400,52400,52400,52400,0
|
|
20231128,190000,71184843300,52400,52400,52400,52400,0
|
|
20231128,185900,71184843300,52400,52400,52400,52400,0
|
|
20231128,185800,71184843300,52400,52400,52400,52400,0
|
|
20231128,185700,71184843300,52400,52400,52400,52400,0
|
|
20231128,185600,71184843300,52400,52400,52400,52400,0
|
|
20231128,185500,71184843300,52400,52400,52400,52400,0
|
|
20231128,185400,71184843300,52400,52400,52400,52400,0
|
|
20231128,185300,71184843300,52400,52400,52400,52400,0
|
|
20231128,185200,71184843300,52400,52400,52400,52400,0
|
|
20231128,185100,71184843300,52400,52400,52400,52400,0
|
|
20231128,185000,71184843300,52400,52400,52400,52400,0
|
|
20231128,184900,71184843300,52400,52400,52400,52400,0
|
|
20231128,184800,71184843300,52400,52400,52400,52400,0
|
|
20231128,184700,71184843300,52400,52400,52400,52400,0
|
|
20231128,184600,71184843300,52400,52400,52400,52400,0
|
|
20231128,184500,71184843300,52400,52400,52400,52400,0
|
|
20231128,184400,71184843300,52400,52400,52400,52400,0
|
|
20231128,184300,71184843300,52400,52400,52400,52400,0
|
|
20231128,184200,71184843300,52400,52400,52400,52400,0
|
|
20231128,184100,71184843300,52400,52400,52400,52400,0
|
|
20231128,184000,71184843300,52400,52400,52400,52400,0
|
|
20231128,183900,71184843300,52400,52400,52400,52400,0
|
|
20231128,183800,71184843300,52400,52400,52400,52400,0
|
|
20231128,183700,71184843300,52400,52400,52400,52400,0
|
|
20231128,183600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,183500,71184843300,52400,52400,52400,52400,0
|
|
20231128,183400,71184843300,52400,52400,52400,52400,0
|
|
20231128,183300,71184843300,52400,52400,52400,52400,0
|
|
20231128,183200,71184843300,52400,52400,52400,52400,0
|
|
20231128,183100,71184843300,52400,52400,52400,52400,0
|
|
20231128,183000,71184843300,52400,52400,52400,52400,0
|
|
20231128,182900,71184843300,52400,52400,52400,52400,0
|
|
20231128,182800,71184843300,52400,52400,52400,52400,0
|
|
20231128,182700,71184843300,52400,52400,52400,52400,0
|
|
20231128,182600,71184843300,52400,52400,52400,52400,0
|
|
20231128,182500,71184843300,52400,52400,52400,52400,0
|
|
20231128,182400,71184843300,52400,52400,52400,52400,0
|
|
20231128,182300,71184843300,52400,52400,52400,52400,0
|
|
20231128,182200,71184843300,52400,52400,52400,52400,0
|
|
20231128,182100,71184843300,52400,52400,52400,52400,0
|
|
20231128,182000,71184843300,52400,52400,52400,52400,0
|
|
20231128,181900,71184843300,52400,52400,52400,52400,0
|
|
20231128,181800,71184843300,52400,52400,52400,52400,0
|
|
20231128,181700,71184843300,52400,52400,52400,52400,0
|
|
20231128,181600,71184843300,52400,52400,52400,52400,0
|
|
20231128,181500,71184843300,52400,52400,52400,52400,0
|
|
20231128,181400,71184843300,52400,52400,52400,52400,0
|
|
20231128,181300,71184843300,52400,52400,52400,52400,0
|
|
20231128,181200,71184843300,52400,52400,52400,52400,0
|
|
20231128,181100,71184843300,52400,52400,52400,52400,0
|
|
20231128,181000,71184843300,52400,52400,52400,52400,0
|
|
20231128,180900,71184843300,52400,52400,52400,52400,0
|
|
20231128,180800,71184843300,52400,52400,52400,52400,0
|
|
20231128,180700,71184843300,52400,52400,52400,52400,0
|
|
20231128,180600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,180500,71184843300,52400,52400,52400,52400,0
|
|
20231128,180400,71184843300,52400,52400,52400,52400,0
|
|
20231128,180300,71184843300,52400,52400,52400,52400,0
|
|
20231128,180200,71184843300,52400,52400,52400,52400,0
|
|
20231128,180100,71184843300,52400,52400,52400,52400,0
|
|
20231128,180000,71184843300,52400,52400,52400,52400,0
|
|
20231128,175900,71184843300,52400,52400,52400,52400,0
|
|
20231128,175800,71184843300,52400,52400,52400,52400,0
|
|
20231128,175700,71184843300,52400,52400,52400,52400,0
|
|
20231128,175600,71184843300,52400,52400,52400,52400,0
|
|
20231128,175500,71184843300,52400,52400,52400,52400,0
|
|
20231128,175400,71184843300,52400,52400,52400,52400,0
|
|
20231128,175300,71184843300,52400,52400,52400,52400,0
|
|
20231128,175200,71184843300,52400,52400,52400,52400,0
|
|
20231128,175100,71184843300,52400,52400,52400,52400,0
|
|
20231128,175000,71184843300,52400,52400,52400,52400,0
|
|
20231128,174900,71184843300,52400,52400,52400,52400,0
|
|
20231128,174800,71184843300,52400,52400,52400,52400,0
|
|
20231128,174700,71184843300,52400,52400,52400,52400,0
|
|
20231128,174600,71184843300,52400,52400,52400,52400,0
|
|
20231128,174500,71184843300,52400,52400,52400,52400,0
|
|
20231128,174400,71184843300,52400,52400,52400,52400,0
|
|
20231128,174300,71184843300,52400,52400,52400,52400,0
|
|
20231128,174200,71184843300,52400,52400,52400,52400,0
|
|
20231128,174100,71184843300,52400,52400,52400,52400,0
|
|
20231128,174000,71184843300,52400,52400,52400,52400,0
|
|
20231128,173900,71184843300,52400,52400,52400,52400,0
|
|
20231128,173800,71184843300,52400,52400,52400,52400,0
|
|
20231128,173700,71184843300,52400,52400,52400,52400,0
|
|
20231128,173600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,173500,71184843300,52400,52400,52400,52400,0
|
|
20231128,173400,71184843300,52400,52400,52400,52400,0
|
|
20231128,173300,71184843300,52400,52400,52400,52400,0
|
|
20231128,173200,71184843300,52400,52400,52400,52400,0
|
|
20231128,173100,71184843300,52400,52400,52400,52400,0
|
|
20231128,173000,71184843300,52400,52400,52400,52400,0
|
|
20231128,172900,71184843300,52400,52400,52400,52400,0
|
|
20231128,172800,71184843300,52400,52400,52400,52400,0
|
|
20231128,172700,71184843300,52400,52400,52400,52400,0
|
|
20231128,172600,71184843300,52400,52400,52400,52400,0
|
|
20231128,172500,71184843300,52400,52400,52400,52400,0
|
|
20231128,172400,71184843300,52400,52400,52400,52400,0
|
|
20231128,172300,71184843300,52400,52400,52400,52400,0
|
|
20231128,172200,71184843300,52400,52400,52400,52400,0
|
|
20231128,172100,71184843300,52400,52400,52400,52400,0
|
|
20231128,172000,71184843300,52400,52400,52400,52400,0
|
|
20231128,171900,71184843300,52400,52400,52400,52400,0
|
|
20231128,171800,71184843300,52400,52400,52400,52400,0
|
|
20231128,171700,71184843300,52400,52400,52400,52400,0
|
|
20231128,171600,71184843300,52400,52400,52400,52400,0
|
|
20231128,171500,71184843300,52400,52400,52400,52400,0
|
|
20231128,171400,71184843300,52400,52400,52400,52400,0
|
|
20231128,171300,71184843300,52400,52400,52400,52400,0
|
|
20231128,171200,71184843300,52400,52400,52400,52400,0
|
|
20231128,171100,71184843300,52400,52400,52400,52400,0
|
|
20231128,171000,71184843300,52400,52400,52400,52400,0
|
|
20231128,170900,71184843300,52400,52400,52400,52400,0
|
|
20231128,170800,71184843300,52400,52400,52400,52400,0
|
|
20231128,170700,71184843300,52400,52400,52400,52400,0
|
|
20231128,170600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,170500,71184843300,52400,52400,52400,52400,0
|
|
20231128,170400,71184843300,52400,52400,52400,52400,0
|
|
20231128,170300,71184843300,52400,52400,52400,52400,0
|
|
20231128,170200,71184843300,52400,52400,52400,52400,0
|
|
20231128,170100,71184843300,52400,52400,52400,52400,0
|
|
20231128,170000,71184843300,52400,52400,52400,52400,0
|
|
20231128,165900,71184843300,52400,52400,52400,52400,0
|
|
20231128,165800,71184843300,52400,52400,52400,52400,0
|
|
20231128,165700,71184843300,52400,52400,52400,52400,0
|
|
20231128,165600,71184843300,52400,52400,52400,52400,0
|
|
20231128,165500,71184843300,52400,52400,52400,52400,0
|
|
20231128,165400,71184843300,52400,52400,52400,52400,0
|
|
20231128,165300,71184843300,52400,52400,52400,52400,0
|
|
20231128,165200,71184843300,52400,52400,52400,52400,0
|
|
20231128,165100,71184843300,52400,52400,52400,52400,0
|
|
20231128,165000,71184843300,52400,52400,52400,52400,0
|
|
20231128,164900,71184843300,52400,52400,52400,52400,0
|
|
20231128,164800,71184843300,52400,52400,52400,52400,0
|
|
20231128,164700,71184843300,52400,52400,52400,52400,0
|
|
20231128,164600,71184843300,52400,52400,52400,52400,0
|
|
20231128,164500,71184843300,52400,52400,52400,52400,0
|
|
20231128,164400,71184843300,52400,52400,52400,52400,0
|
|
20231128,164300,71184843300,52400,52400,52400,52400,0
|
|
20231128,164200,71184843300,52400,52400,52400,52400,0
|
|
20231128,164100,71184843300,52400,52400,52400,52400,0
|
|
20231128,164000,71184843300,52400,52400,52400,52400,0
|
|
20231128,163900,71184843300,52400,52400,52400,52400,0
|
|
20231128,163800,71184843300,52400,52400,52400,52400,0
|
|
20231128,163700,71184843300,52400,52400,52400,52400,0
|
|
20231128,163600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,163500,71184843300,52400,52400,52400,52400,0
|
|
20231128,163400,71184843300,52400,52400,52400,52400,0
|
|
20231128,163300,71184843300,52400,52400,52400,52400,0
|
|
20231128,163200,71184843300,52400,52400,52400,52400,0
|
|
20231128,163100,71184843300,52400,52400,52400,52400,0
|
|
20231128,163000,71184843300,52400,52400,52400,52400,0
|
|
20231128,162900,71184843300,52400,52400,52400,52400,0
|
|
20231128,162800,71184843300,52400,52400,52400,52400,0
|
|
20231128,162700,71184843300,52400,52400,52400,52400,0
|
|
20231128,162600,71184843300,52400,52400,52400,52400,0
|
|
20231128,162500,71184843300,52400,52400,52400,52400,0
|
|
20231128,162400,71184843300,52400,52400,52400,52400,0
|
|
20231128,162300,71184843300,52400,52400,52400,52400,0
|
|
20231128,162200,71184843300,52400,52400,52400,52400,0
|
|
20231128,162100,71184843300,52400,52400,52400,52400,0
|
|
20231128,162000,71184843300,52400,52400,52400,52400,0
|
|
20231128,161900,71184843300,52400,52400,52400,52400,0
|
|
20231128,161800,71184843300,52400,52400,52400,52400,0
|
|
20231128,161700,71184843300,52400,52400,52400,52400,0
|
|
20231128,161600,71184843300,52400,52400,52400,52400,0
|
|
20231128,161500,71184843300,52400,52400,52400,52400,0
|
|
20231128,161400,71184843300,52400,52400,52400,52400,0
|
|
20231128,161300,71184843300,52400,52400,52400,52400,0
|
|
20231128,161200,71184843300,52400,52400,52400,52400,0
|
|
20231128,161100,71184843300,52400,52400,52400,52400,0
|
|
20231128,161000,71184843300,52400,52400,52400,52400,0
|
|
20231128,160900,71184843300,52400,52400,52400,52400,0
|
|
20231128,160800,71184843300,52400,52400,52400,52400,0
|
|
20231128,160700,71184843300,52400,52400,52400,52400,0
|
|
20231128,160600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,160500,71184843300,52400,52400,52400,52400,0
|
|
20231128,160400,71184843300,52400,52400,52400,52400,0
|
|
20231128,160300,71184843300,52400,52400,52400,52400,0
|
|
20231128,160200,71184843300,52400,52400,52400,52400,0
|
|
20231128,160100,71184843300,52400,52400,52400,52400,0
|
|
20231128,160000,71184843300,52400,52400,52400,52400,0
|
|
20231128,155900,71184843300,52400,52400,52400,52400,0
|
|
20231128,155800,71184843300,52400,52400,52400,52400,0
|
|
20231128,155700,71184843300,52400,52400,52400,52400,0
|
|
20231128,155600,71184843300,52400,52400,52400,52400,0
|
|
20231128,155500,71184843300,52400,52400,52400,52400,0
|
|
20231128,155400,71184843300,52400,52400,52400,52400,0
|
|
20231128,155300,71184843300,52400,52400,52400,52400,0
|
|
20231128,155200,71184843300,52400,52400,52400,52400,0
|
|
20231128,155100,71184843300,52400,52400,52400,52400,0
|
|
20231128,155000,71184843300,52400,52400,52400,52400,0
|
|
20231128,154900,71184843300,52400,52400,52400,52400,0
|
|
20231128,154800,71184843300,52400,52400,52400,52400,0
|
|
20231128,154700,71184843300,52400,52400,52400,52400,0
|
|
20231128,154600,71184843300,52400,52400,52400,52400,0
|
|
20231128,154500,71184843300,52400,52400,52400,52400,0
|
|
20231128,154400,71184843300,52400,52400,52400,52400,0
|
|
20231128,154300,71184843300,52400,52400,52400,52400,0
|
|
20231128,154200,71184843300,52400,52400,52400,52400,0
|
|
20231128,154100,71184843300,52400,52400,52400,52400,0
|
|
20231128,154000,71184843300,52400,52400,52400,52400,0
|
|
20231128,153900,71184843300,52400,52400,52400,52400,0
|
|
20231128,153800,71184843300,52400,52400,52400,52400,0
|
|
20231128,153700,71184843300,52400,52400,52400,52400,0
|
|
20231128,153600,71184843300,52400,52400,52400,52400,161512
|
|
20231128,153500,71184843300,52400,52400,52400,52400,0
|
|
20231128,153400,71184843300,52400,52400,52400,52400,0
|
|
20231128,153300,71184843300,52400,52400,52400,52400,0
|
|
20231128,153200,71184843300,52400,52400,52400,52400,0
|
|
20231128,153100,71184843300,52400,52400,52400,52400,0
|
|
20231128,153000,71184843300,52400,52400,52400,52400,161512
|
|
20231128,152900,62721614500,52500,52500,52500,52500,0
|
|
20231128,152800,62721614500,52500,52500,52500,52500,0
|
|
20231128,152700,62721614500,52500,52500,52500,52500,0
|
|
20231128,152600,62721614500,52500,52500,52500,52500,0
|
|
20231128,152500,62721614500,52500,52500,52500,52500,0
|
|
20231128,152400,62721614500,52500,52500,52500,52500,0
|
|
20231128,152300,62721614500,52500,52500,52500,52500,0
|
|
20231128,152200,62721614500,52500,52500,52500,52500,0
|
|
20231128,152100,62721614500,52500,52500,52500,52500,0
|
|
20231128,152000,62721614500,52500,52500,52500,52500,0
|
|
20231128,151900,62721614500,52500,52600,52600,52400,5525
|
|
20231128,151800,62431599900,52500,52600,52600,52500,1725
|
|
20231128,151700,62340984000,52500,52500,52600,52500,2300
|
|
20231128,151600,62220168700,52500,52600,52600,52500,2193
|
|
20231128,151500,62104990600,52500,52600,52600,52500,1883
|
|
20231128,151400,62006107700,52500,52600,52600,52500,1851
|
|
20231128,151300,61908903200,52600,52600,52700,52500,798
|
|
20231128,151200,61866955900,52500,52600,52700,52500,9053
|
|
20231128,151100,61390772700,52500,52500,52600,52500,3138
|
|
20231128,151000,61225887400,52500,52500,52600,52500,3132
|
|
20231128,150900,61061294400,52500,52600,52600,52500,1049
|
|
20231128,150800,61006180300,52500,52600,52600,52500,1073
|
|
20231128,150700,60949818800,52600,52600,52600,52500,2929
|
|
20231128,150600,60796016500,52500,52500,52600,52500,420
|
|
20231128,150500,60773936500,52500,52400,52600,52400,7393
|
|
20231128,150400,60386035600,52400,52400,52500,52400,675
|
|
20231128,150300,60350655100,52400,52500,52500,52400,1102
|
|
20231128,150200,60292891400,52400,52400,52500,52400,3686
|
|
20231128,150100,60099726100,52400,52600,52600,52400,7138
|
|
20231128,150000,59724993300,52500,52500,52600,52500,971
|
|
20231128,145900,59673969700,52500,52500,52600,52500,1747
|
|
20231128,145800,59582170100,52500,52500,52600,52500,868
|
|
20231128,145700,59536567600,52500,52500,52600,52500,3427
|
|
20231128,145600,59356489000,52500,52600,52600,52500,2187
|
|
20231128,145500,59241534500,52500,52500,52600,52500,1390
|
|
20231128,145400,59168525500,52500,52500,52600,52400,3121
|
|
20231128,145300,59004674100,52400,52500,52500,52400,9175
|
|
20231128,145200,58523017600,52400,52500,52500,52400,3373
|
|
20231128,145100,58346091700,52500,52400,52500,52400,2427
|
|
20231128,145000,58218870100,52400,52400,52500,52400,2555
|
|
20231128,144900,58084956500,52400,52400,52500,52400,1085
|
|
20231128,144800,58028087300,52400,52400,52500,52400,2088
|
|
20231128,144700,57918627200,52500,52400,52500,52400,2134
|
|
20231128,144600,57806769200,52400,52500,52500,52400,1378
|
|
20231128,144500,57734522000,52400,52500,52500,52400,2898
|
|
20231128,144400,57582638300,52400,52400,52500,52400,2446
|
|
20231128,144300,57454434200,52400,52400,52500,52400,1130
|
|
20231128,144200,57395160800,52400,52400,52500,52400,1030
|
|
20231128,144100,57341158100,52400,52400,52500,52400,4251
|
|
20231128,144000,57118370700,52400,52500,52500,52400,742
|
|
20231128,143900,57079451400,52400,52400,52500,52400,3149
|
|
20231128,143800,56914305800,52500,52400,52500,52400,1246
|
|
20231128,143700,56848986400,52500,52400,52500,52400,1052
|
|
20231128,143600,56793800500,52400,52500,52500,52400,766
|
|
20231128,143500,56753636800,52400,52400,52500,52400,2290
|
|
20231128,143400,56633556200,52400,52500,52500,52400,923
|
|
20231128,143300,56585164600,52400,52400,52500,52400,476
|
|
20231128,143200,56560198700,52500,52400,52500,52300,15080
|
|
20231128,143100,55770185200,52300,52400,52400,52300,778
|
|
20231128,143000,55729453600,52400,52400,52400,52300,4657
|
|
20231128,142900,55485490100,52400,52400,52400,52300,1781
|
|
20231128,142800,55392267000,52300,52400,52400,52300,2165
|
|
20231128,142700,55278993100,52300,52300,52400,52300,1329
|
|
20231128,142600,55209453800,52400,52400,52400,52300,1458
|
|
20231128,142500,55133106800,52300,52300,52400,52300,805
|
|
20231128,142400,55090986200,52300,52300,52400,52300,2075
|
|
20231128,142300,54982442600,52400,52300,52400,52300,1241
|
|
20231128,142200,54917509100,52300,52500,52500,52300,7917
|
|
20231128,142100,54502690100,52400,52500,52500,52400,3877
|
|
20231128,142000,54299380500,52400,52400,52500,52400,1255
|
|
20231128,141900,54233577600,52400,52400,52500,52400,806
|
|
20231128,141800,54191319900,52500,52400,52500,52400,2091
|
|
20231128,141700,54081695900,52400,52400,52500,52400,2010
|
|
20231128,141600,53976335300,52500,52500,52500,52400,1018
|
|
20231128,141500,53922955800,52400,52400,52500,52400,1840
|
|
20231128,141400,53826504300,52400,52400,52500,52400,1368
|
|
20231128,141300,53754779100,52500,52500,52500,52400,1280
|
|
20231128,141200,53687675200,52400,52500,52500,52400,2170
|
|
20231128,141100,53573807400,52400,52400,52500,52400,1648
|
|
20231128,141000,53487378100,52400,52400,52500,52400,693
|
|
20231128,140900,53451020500,52400,52400,52500,52400,1156
|
|
20231128,140800,53390407000,52500,52400,52500,52400,1773
|
|
20231128,140700,53297459900,52400,52400,52500,52400,1233
|
|
20231128,140600,53232771300,52500,52400,52500,52400,1664
|
|
20231128,140500,53145548600,52400,52400,52500,52400,797
|
|
20231128,140400,53103746000,52400,52400,52500,52300,9694
|
|
20231128,140300,52595745100,52300,52300,52400,52300,718
|
|
20231128,140200,52558171500,52400,52400,52400,52300,1246
|
|
20231128,140100,52492972700,52300,52300,52400,52300,2279
|
|
20231128,140000,52373739600,52300,52300,52400,52300,1742
|
|
20231128,135900,52282529200,52300,52300,52400,52300,1244
|
|
20231128,135800,52217424000,52300,52400,52400,52300,2151
|
|
20231128,135700,52104900700,52300,52400,52400,52300,1661
|
|
20231128,135600,52017919800,52400,52300,52400,52300,1754
|
|
20231128,135500,51926161200,52300,52300,52400,52300,1757
|
|
20231128,135400,51834257200,52300,52400,52400,52300,1305
|
|
20231128,135300,51765997300,52300,52300,52400,52300,1758
|
|
20231128,135200,51674028600,52400,52400,52400,52300,705
|
|
20231128,135100,51637142200,52300,52300,52400,52300,1977
|
|
20231128,135000,51533706600,52300,52300,52400,52300,1763
|
|
20231128,134900,51441479100,52300,52300,52400,52300,845
|
|
20231128,134800,51397272100,52300,52300,52400,52300,1308
|
|
20231128,134700,51328843800,52400,52300,52400,52300,1946
|
|
20231128,134600,51227058700,52400,52400,52400,52300,1384
|
|
20231128,134500,51154660800,52300,52300,52400,52200,3334
|
|
20231128,134400,50980280100,52300,52300,52400,52300,2849
|
|
20231128,134300,50831268300,52300,52300,52400,52300,698
|
|
20231128,134200,50794752400,52300,52300,52400,52300,732
|
|
20231128,134100,50756449800,52400,52300,52400,52300,2594
|
|
20231128,134000,50620740200,52300,52300,52400,52300,482
|
|
20231128,133900,50595525700,52400,52300,52400,52300,919
|
|
20231128,133800,50547433600,52300,52400,52400,52300,1632
|
|
20231128,133700,50462043900,52300,52400,52400,52300,317
|
|
20231128,133600,50445457200,52400,52200,52400,52200,3766
|
|
20231128,133500,50248496500,52200,52200,52300,52200,2241
|
|
20231128,133400,50131346500,52200,52200,52300,52200,1770
|
|
20231128,133300,50038941300,52200,52200,52300,52200,705
|
|
20231128,133200,50002124500,52200,52200,52300,52200,958
|
|
20231128,133100,49952110700,52300,52200,52300,52200,1735
|
|
20231128,133000,49861517900,52200,52300,52300,52200,1695
|
|
20231128,132900,49772976400,52200,52200,52300,52200,1464
|
|
20231128,132800,49696533400,52200,52300,52300,52200,1930
|
|
20231128,132700,49595716500,52300,52300,52400,52200,2394
|
|
20231128,132600,49470535900,52300,52300,52400,52300,1552
|
|
20231128,132500,49389357800,52300,52400,52400,52300,1326
|
|
20231128,132400,49319999600,52300,52300,52400,52300,2971
|
|
20231128,132300,49164596400,52300,52300,52400,52300,1476
|
|
20231128,132200,49087395400,52400,52300,52400,52300,1025
|
|
20231128,132100,49033765800,52300,52300,52400,52300,2110
|
|
20231128,132000,48923407400,52300,52300,52400,52200,4452
|
|
20231128,131900,48690552100,52300,52300,52400,52300,1486
|
|
20231128,131800,48612828100,52300,52300,52400,52300,2300
|
|
20231128,131700,48492514800,52300,52300,52400,52300,3542
|
|
20231128,131600,48307262300,52300,52400,52400,52300,1115
|
|
20231128,131500,48248937300,52300,52300,52400,52300,1614
|
|
20231128,131400,48164499900,52400,52300,52400,52300,2114
|
|
20231128,131300,48053925700,52300,52400,52500,52300,3918
|
|
20231128,131200,47848679700,52400,52500,52500,52400,1224
|
|
20231128,131100,47784516600,52500,52500,52600,52500,8989
|
|
20231128,131000,47312578000,52600,52600,52600,52500,2213
|
|
20231128,130900,47196289300,52500,52500,52600,52500,3023
|
|
20231128,130800,47037357700,52600,52500,52600,52500,4206
|
|
20231128,130700,46816213700,52500,52500,52600,52500,3245
|
|
20231128,130600,46645695500,52500,52500,52600,52500,2366
|
|
20231128,130500,46521447200,52500,52600,52600,52500,1237
|
|
20231128,130400,46456472900,52500,52600,52600,52500,1033
|
|
20231128,130300,46402218100,52500,52500,52600,52500,2464
|
|
20231128,130200,46272796000,52500,52500,52600,52500,1258
|
|
20231128,130100,46206694600,52500,52500,52600,52500,843
|
|
20231128,130000,46162412000,52500,52600,52600,52500,1430
|
|
20231128,125900,46087322200,52500,52600,52600,52500,1097
|
|
20231128,125800,46029684700,52500,52500,52600,52500,998
|
|
20231128,125700,45977284000,52500,52600,52600,52500,652
|
|
20231128,125600,45943036400,52500,52500,52600,52500,1507
|
|
20231128,125500,45863878500,52600,52500,52600,52500,1665
|
|
20231128,125400,45776396000,52500,52500,52600,52500,1058
|
|
20231128,125300,45720823000,52500,52500,52600,52500,1811
|
|
20231128,125200,45625712800,52600,52500,52600,52500,1103
|
|
20231128,125100,45567770000,52500,52500,52600,52500,955
|
|
20231128,125000,45517605400,52500,52500,52600,52500,452
|
|
20231128,124900,45493859000,52600,52400,52600,52400,1461
|
|
20231128,124800,45417157400,52400,52400,52500,52400,2685
|
|
20231128,124700,45276259100,52400,52400,52500,52400,991
|
|
20231128,124600,45224285500,52400,52500,52500,52400,637
|
|
20231128,124500,45190862700,52400,52600,52600,52400,1293
|
|
20231128,124400,45123007500,52600,52500,52600,52400,664
|
|
20231128,124300,45088150200,52400,52500,52600,52400,2737
|
|
20231128,124200,44944448300,52400,52400,52600,52400,2834
|
|
20231128,124100,44795673900,52500,52500,52600,52400,3050
|
|
20231128,124000,44635623500,52500,52600,52600,52400,2439
|
|
20231128,123900,44507539000,52500,52400,52600,52400,4014
|
|
20231128,123800,44296776000,52400,52400,52500,52400,3114
|
|
20231128,123700,44133529500,52400,52400,52500,52400,1437
|
|
20231128,123600,44058189300,52400,52400,52500,52400,263
|
|
20231128,123500,44044399900,52400,52400,52500,52400,1035
|
|
20231128,123400,43990138000,52500,52400,52500,52400,1314
|
|
20231128,123300,43921227700,52400,52400,52500,52400,769
|
|
20231128,123200,43880907500,52400,52500,52500,52400,1109
|
|
20231128,123100,43822769900,52600,52500,52600,52400,4338
|
|
20231128,123000,43595254400,52500,52500,52600,52400,2011
|
|
20231128,122900,43489537400,52500,52400,52500,52400,3183
|
|
20231128,122800,43322472500,52400,52600,52600,52400,2538
|
|
20231128,122700,43189288900,52500,52500,52600,52500,1535
|
|
20231128,122600,43108645600,52500,52500,52600,52500,426
|
|
20231128,122500,43086273400,52600,52600,52600,52500,977
|
|
20231128,122400,43034946000,52500,52400,52600,52400,3724
|
|
20231128,122300,42839250300,52400,52400,52600,52400,9794
|
|
20231128,122200,42325078000,52400,52500,52500,52400,1656
|
|
20231128,122100,42238257700,52400,52400,52500,52400,978
|
|
20231128,122000,42186991800,52400,52400,52500,52400,1823
|
|
20231128,121900,42091425300,52400,52500,52500,52400,1270
|
|
20231128,121800,42024821000,52400,52400,52500,52400,1701
|
|
20231128,121700,41935680100,52400,52500,52500,52400,1612
|
|
20231128,121600,41851167800,52400,52500,52500,52400,4487
|
|
20231128,121500,41615958900,52400,52500,52500,52400,1441
|
|
20231128,121400,41540407300,52400,52300,52500,52300,1184
|
|
20231128,121300,41478398400,52300,52300,52500,52300,3175
|
|
20231128,121200,41312031900,52300,52300,52400,52300,766
|
|
20231128,121100,41271953700,52300,52300,52400,52300,5690
|
|
20231128,121000,40974276300,52300,52300,52400,52300,973
|
|
20231128,120900,40923346100,52300,52300,52400,52300,866
|
|
20231128,120800,40878030300,52300,52300,52400,52300,869
|
|
20231128,120700,40832575800,52300,52300,52400,52300,564
|
|
20231128,120600,40803044800,52300,52200,52500,52200,7638
|
|
20231128,120500,40403899500,52200,52300,52400,52200,2440
|
|
20231128,120400,40276254700,52300,52400,52400,52300,370
|
|
20231128,120300,40256897900,52300,52300,52400,52300,425
|
|
20231128,120200,40234656800,52300,52300,52400,52200,1436
|
|
20231128,120100,40159538300,52300,52300,52400,52200,2384
|
|
20231128,120000,40034809300,52200,52200,52300,52200,680
|
|
20231128,115900,39999301200,52200,52200,52400,52200,3509
|
|
20231128,115800,39815950600,52200,52200,52300,52200,2119
|
|
20231128,115700,39705286100,52300,52200,52300,52200,572
|
|
20231128,115600,39675421200,52200,52200,52300,52200,1850
|
|
20231128,115500,39578797100,52300,52400,52400,52200,1298
|
|
20231128,115400,39510876200,52300,52200,52300,52200,1609
|
|
20231128,115300,39426798800,52200,52200,52400,52200,1996
|
|
20231128,115200,39322455100,52200,52300,52400,52200,1974
|
|
20231128,115100,39219181500,52300,52400,52400,52300,1085
|
|
20231128,115000,39162401500,52300,52300,52400,52300,1014
|
|
20231128,114900,39109349900,52400,52200,52400,52100,4624
|
|
20231128,114800,38867780400,52200,52300,52300,52200,987
|
|
20231128,114700,38816195500,52300,52300,52400,52300,3088
|
|
20231128,114600,38654615000,52300,52300,52400,52200,514
|
|
20231128,114500,38627729700,52300,52200,52400,52200,2207
|
|
20231128,114400,38512344800,52200,52200,52300,52200,872
|
|
20231128,114300,38466800200,52200,52300,52400,52200,909
|
|
20231128,114200,38419298000,52300,52300,52400,52300,3414
|
|
20231128,114100,38240603100,52300,52300,52400,52300,1213
|
|
20231128,114000,38177120100,52400,52400,52400,52300,2001
|
|
20231128,113900,38072383700,52300,52300,52400,52300,426
|
|
20231128,113800,38050099800,52300,52300,52400,52300,2433
|
|
20231128,113700,37922764100,52300,52400,52400,52300,1226
|
|
20231128,113600,37858565300,52300,52300,52400,52300,1528
|
|
20231128,113500,37778598100,52400,52400,52400,52300,1987
|
|
20231128,113400,37674651000,52400,52400,52400,52300,1747
|
|
20231128,113300,37583210300,52400,52400,52500,52300,2163
|
|
20231128,113200,37469889500,52400,52400,52500,52400,2817
|
|
20231128,113100,37322269600,52400,52400,52500,52400,4610
|
|
20231128,113000,37080607900,52400,52500,52500,52400,1882
|
|
20231128,112900,36981959100,52400,52400,52500,52400,1760
|
|
20231128,112800,36889674600,52400,52500,52500,52400,3981
|
|
20231128,112700,36680995500,52400,52500,52500,52400,827
|
|
20231128,112600,36637609200,52400,52400,52500,52400,2341
|
|
20231128,112500,36514895500,52400,52400,52500,52400,2183
|
|
20231128,112400,36400424700,52400,52400,52500,52400,1631
|
|
20231128,112300,36314904500,52400,52400,52500,52400,926
|
|
20231128,112200,36266369200,52400,52500,52500,52400,1687
|
|
20231128,112100,36177864300,52400,52400,52500,52400,3072
|
|
20231128,112000,36016777500,52400,52400,52500,52400,3196
|
|
20231128,111900,35849267500,52400,52400,52500,52400,1535
|
|
20231128,111800,35768759700,52400,52500,52500,52400,2755
|
|
20231128,111700,35624225400,52500,52400,52500,52400,2769
|
|
20231128,111600,35479076000,52400,52500,52500,52400,929
|
|
20231128,111500,35430354400,52400,52400,52500,52400,1124
|
|
20231128,111400,35371421900,52400,52300,52500,52300,2299
|
|
20231128,111300,35250905300,52300,52300,52500,52300,5637
|
|
20231128,111200,34955464800,52300,52300,52400,52300,995
|
|
20231128,111100,34903392000,52300,52300,52400,52300,1552
|
|
20231128,111000,34822182500,52400,52400,52500,52300,4903
|
|
20231128,110900,34565600000,52400,52500,52500,52300,2617
|
|
20231128,110800,34428447000,52400,52500,52500,52300,3370
|
|
20231128,110700,34251902100,52500,52300,52500,52300,7560
|
|
20231128,110600,33855813900,52300,52200,52400,52200,2908
|
|
20231128,110500,33703686100,52200,52300,52300,52100,1380
|
|
20231128,110400,33631555500,52100,52300,52300,52100,5084
|
|
20231128,110300,33366119900,52200,52300,52300,52200,3358
|
|
20231128,110200,33190640900,52200,52200,52300,52100,4480
|
|
20231128,110100,32956717900,52200,52200,52200,52100,760
|
|
20231128,110000,32917098800,52100,52100,52200,52000,5649
|
|
20231128,105900,32623073500,52100,52100,52200,52100,1254
|
|
20231128,105800,32557682900,52100,52100,52300,52100,1228
|
|
20231128,105700,32493663200,52200,52100,52300,52100,1644
|
|
20231128,105600,32407875800,52100,52100,52200,52000,4043
|
|
20231128,105500,32197188500,52100,52200,52200,52100,2125
|
|
20231128,105400,32086414900,52100,52100,52200,52100,1041
|
|
20231128,105300,32032151600,52200,52100,52200,52000,1743
|
|
20231128,105200,31941379400,52000,52200,52200,52000,2740
|
|
20231128,105100,31798820300,52200,52100,52200,52000,875
|
|
20231128,105000,31753207400,52100,52100,52200,52000,797
|
|
20231128,104900,31711726700,52100,52000,52200,52000,1852
|
|
20231128,104800,31615345300,52100,52000,52200,52000,8195
|
|
20231128,104700,31188464400,52000,52000,52100,52000,855
|
|
20231128,104600,31143976400,52000,52100,52100,51900,2052
|
|
20231128,104500,31037264200,52000,52000,52100,51900,4779
|
|
20231128,104400,30788783400,52000,52000,52100,52000,1242
|
|
20231128,104300,30724127600,52000,52000,52100,51900,897
|
|
20231128,104200,30677470900,51900,52000,52100,51800,5851
|
|
20231128,104100,30373378100,51900,51900,52000,51900,2158
|
|
20231128,104000,30261300400,51900,52000,52000,51900,1130
|
|
20231128,103900,30202632200,51900,51900,52000,51900,1350
|
|
20231128,103800,30132555400,51900,52000,52000,51900,928
|
|
20231128,103700,30084385400,52000,51900,52100,51900,1602
|
|
20231128,103600,30001113400,52000,51900,52000,51900,1473
|
|
20231128,103500,29924567900,51900,51900,52100,51800,17149
|
|
20231128,103400,29034026400,51800,51800,51900,51800,1462
|
|
20231128,103300,28958247200,51800,51800,51900,51800,1244
|
|
20231128,103200,28893789200,51900,51800,51900,51800,2291
|
|
20231128,103100,28775055800,51800,51800,51900,51800,1249
|
|
20231128,103000,28710347800,51900,51800,51900,51800,904
|
|
20231128,102900,28663498000,51800,51800,51900,51800,434
|
|
20231128,102800,28641012200,51800,51900,51900,51800,2893
|
|
20231128,102700,28491078200,51800,51900,51900,51800,1062
|
|
20231128,102600,28436038600,51900,51800,51900,51800,733
|
|
20231128,102500,28398047300,51800,51800,51900,51800,1588
|
|
20231128,102400,28315772500,51800,51900,51900,51800,986
|
|
20231128,102300,28264676300,51800,51800,51900,51800,1315
|
|
20231128,102200,28196525800,51800,51900,51900,51800,1048
|
|
20231128,102100,28142230300,51800,51900,52000,51800,7982
|
|
20231128,102000,27728008400,51900,52000,52000,51900,1540
|
|
20231128,101900,27648031700,51900,51900,52000,51900,1332
|
|
20231128,101800,27578870300,51900,51800,52000,51800,4841
|
|
20231128,101700,27327649700,51800,51900,51900,51800,781
|
|
20231128,101600,27287184300,51800,51900,51900,51800,1420
|
|
20231128,101500,27213562500,51800,51800,51900,51800,1396
|
|
20231128,101400,27141212100,51900,51800,51900,51800,2927
|
|
20231128,101300,26989408800,51800,51900,52000,51800,3900
|
|
20231128,101200,26786932600,51900,51800,52000,51800,3444
|
|
20231128,101100,26608214500,51800,51800,51900,51800,1920
|
|
20231128,101000,26508710100,51800,51800,51900,51800,2021
|
|
20231128,100900,26403876800,51800,51800,51900,51800,1526
|
|
20231128,100800,26324805600,51800,51800,51900,51700,788
|
|
20231128,100700,26283996500,51900,51700,51900,51700,4463
|
|
20231128,100600,26052870800,51700,51700,51800,51700,1416
|
|
20231128,100500,25979660300,51700,51700,51800,51700,6357
|
|
20231128,100400,25650972800,51700,51800,51800,51700,1542
|
|
20231128,100300,25571176500,51700,51700,51800,51700,3333
|
|
20231128,100200,25398719100,51700,51700,51800,51700,1316
|
|
20231128,100100,25330647600,51700,51800,51900,51700,12675
|
|
20231128,100000,24674026900,51800,51800,52000,51800,4282
|
|
20231128,095900,24451970900,51800,51900,51900,51800,1333
|
|
20231128,095800,24382881100,51900,51900,51900,51800,1666
|
|
20231128,095700,24296499700,51800,51800,51900,51800,2197
|
|
20231128,095600,24182563400,51900,51800,51900,51800,2217
|
|
20231128,095500,24067600100,51800,51900,52000,51800,2041
|
|
20231128,095400,23961736300,51900,51900,52000,51900,977
|
|
20231128,095300,23910997700,51900,51900,52000,51800,1944
|
|
20231128,095200,23810088800,51800,51900,52000,51800,4646
|
|
20231128,095100,23569035500,51900,51900,52000,51800,2142
|
|
20231128,095000,23457865900,52100,51900,52100,51900,1157
|
|
20231128,094900,23397790000,51900,52000,52100,51900,3925
|
|
20231128,094800,23193817700,51900,51900,52000,51900,4148
|
|
20231128,094700,22978473200,51900,51900,52000,51900,803
|
|
20231128,094600,22936774600,51900,52000,52000,51900,1352
|
|
20231128,094500,22866586300,51900,51900,52000,51900,489
|
|
20231128,094400,22841189100,51900,51800,52000,51800,1466
|
|
20231128,094300,22765081700,51800,51900,52000,51800,1237
|
|
20231128,094200,22700911000,51900,51900,52000,51800,3381
|
|
20231128,094100,22525388100,51900,51700,51900,51700,998
|
|
20231128,094000,22473689700,51800,51900,51900,51700,4669
|
|
20231128,093900,22231897400,51800,51900,52000,51800,8194
|
|
20231128,093800,21806590100,52000,51900,52100,51900,6617
|
|
20231128,093700,21462546200,51900,51900,52000,51800,3480
|
|
20231128,093600,21281899200,51900,51900,52000,51900,1625
|
|
20231128,093500,21197513600,51900,52000,52000,51900,1684
|
|
20231128,093400,21110094500,51900,52000,52000,51900,1141
|
|
20231128,093300,21050846400,51900,51900,52000,51900,2193
|
|
20231128,093200,20936993700,51900,51800,52000,51800,4826
|
|
20231128,093100,20686556900,51800,51800,51900,51800,3923
|
|
20231128,093000,20483035600,51800,51900,52000,51800,5005
|
|
20231128,092900,20223521800,51900,51900,52100,51800,5708
|
|
20231128,092800,19927049300,51900,52000,52100,51800,11682
|
|
20231128,092700,19320276300,52000,51900,52100,51900,2960
|
|
20231128,092600,19166441700,51900,51800,52100,51800,1578
|
|
20231128,092500,19084430500,51900,51900,52100,51800,7243
|
|
20231128,092400,18708566500,51900,51900,52000,51800,3091
|
|
20231128,092300,18548118900,51800,51900,52000,51800,1357
|
|
20231128,092200,18477677400,51900,52000,52000,51800,9724
|
|
20231128,092100,17973102000,52000,52000,52100,52000,3526
|
|
20231128,092000,17789703500,52000,52000,52100,51900,4062
|
|
20231128,091900,17578528600,52000,52000,52100,51900,2029
|
|
20231128,091800,17473043100,52000,52000,52000,51900,3774
|
|
20231128,091700,17277042000,51900,51900,52000,51900,4176
|
|
20231128,091600,17060131400,51900,52000,52100,51900,3020
|
|
20231128,091500,16903343500,52100,52100,52100,51900,2429
|
|
20231128,091400,16776995900,52000,52200,52200,51900,5222
|
|
20231128,091300,16505035800,52200,52100,52300,51900,20130
|
|
20231128,091200,15456624500,52100,51900,52100,51900,2323
|
|
20231128,091100,15335873800,51900,52000,52100,51900,9976
|
|
20231128,091000,14817137600,52100,52000,52100,51900,3803
|
|
20231128,090900,14619470000,52000,51900,52000,51800,5753
|
|
20231128,090800,14320598700,51900,51800,52000,51800,7590
|
|
20231128,090700,13926640300,51800,51800,51900,51700,12462
|
|
20231128,090600,13281073300,51800,51700,51800,51700,1527
|
|
20231128,090500,13202101100,51700,51800,51900,51700,6476
|
|
20231128,090400,12866756500,51800,51500,51800,51500,9721
|
|
20231128,090300,12365154800,51400,51500,51600,51200,25690
|
|
20231128,090200,11044989100,51500,51600,51700,51300,18931
|
|
20231128,090100,10070004200,51500,51800,51900,51100,65764
|
|
20231128,090000,6685164500,51700,51600,52100,51500,129508
|