669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,200500,52876180100,51700,51700,51700,51700,0
|
|
20231129,200400,52876180100,51700,51700,51700,51700,0
|
|
20231129,200300,52876180100,51700,51700,51700,51700,0
|
|
20231129,200200,52876180100,51700,51700,51700,51700,0
|
|
20231129,200100,52876180100,51700,51700,51700,51700,0
|
|
20231129,200000,52876180100,51700,51700,51700,51700,0
|
|
20231129,195900,52876180100,51700,51700,51700,51700,0
|
|
20231129,195800,52876180100,51700,51700,51700,51700,0
|
|
20231129,195700,52876180100,51700,51700,51700,51700,0
|
|
20231129,195600,52876180100,51700,51700,51700,51700,0
|
|
20231129,195500,52876180100,51700,51700,51700,51700,0
|
|
20231129,195400,52876180100,51700,51700,51700,51700,0
|
|
20231129,195300,52876180100,51700,51700,51700,51700,0
|
|
20231129,195200,52876180100,51700,51700,51700,51700,0
|
|
20231129,195100,52876180100,51700,51700,51700,51700,0
|
|
20231129,195000,52876180100,51700,51700,51700,51700,0
|
|
20231129,194900,52876180100,51700,51700,51700,51700,0
|
|
20231129,194800,52876180100,51700,51700,51700,51700,0
|
|
20231129,194700,52876180100,51700,51700,51700,51700,0
|
|
20231129,194600,52876180100,51700,51700,51700,51700,0
|
|
20231129,194500,52876180100,51700,51700,51700,51700,0
|
|
20231129,194400,52876180100,51700,51700,51700,51700,0
|
|
20231129,194300,52876180100,51700,51700,51700,51700,0
|
|
20231129,194200,52876180100,51700,51700,51700,51700,0
|
|
20231129,194100,52876180100,51700,51700,51700,51700,0
|
|
20231129,194000,52876180100,51700,51700,51700,51700,0
|
|
20231129,193900,52876180100,51700,51700,51700,51700,0
|
|
20231129,193800,52876180100,51700,51700,51700,51700,0
|
|
20231129,193700,52876180100,51700,51700,51700,51700,0
|
|
20231129,193600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,193500,52876180100,51700,51700,51700,51700,0
|
|
20231129,193400,52876180100,51700,51700,51700,51700,0
|
|
20231129,193300,52876180100,51700,51700,51700,51700,0
|
|
20231129,193200,52876180100,51700,51700,51700,51700,0
|
|
20231129,193100,52876180100,51700,51700,51700,51700,0
|
|
20231129,193000,52876180100,51700,51700,51700,51700,0
|
|
20231129,192900,52876180100,51700,51700,51700,51700,0
|
|
20231129,192800,52876180100,51700,51700,51700,51700,0
|
|
20231129,192700,52876180100,51700,51700,51700,51700,0
|
|
20231129,192600,52876180100,51700,51700,51700,51700,0
|
|
20231129,192500,52876180100,51700,51700,51700,51700,0
|
|
20231129,192400,52876180100,51700,51700,51700,51700,0
|
|
20231129,192300,52876180100,51700,51700,51700,51700,0
|
|
20231129,192200,52876180100,51700,51700,51700,51700,0
|
|
20231129,192100,52876180100,51700,51700,51700,51700,0
|
|
20231129,192000,52876180100,51700,51700,51700,51700,0
|
|
20231129,191900,52876180100,51700,51700,51700,51700,0
|
|
20231129,191800,52876180100,51700,51700,51700,51700,0
|
|
20231129,191700,52876180100,51700,51700,51700,51700,0
|
|
20231129,191600,52876180100,51700,51700,51700,51700,0
|
|
20231129,191500,52876180100,51700,51700,51700,51700,0
|
|
20231129,191400,52876180100,51700,51700,51700,51700,0
|
|
20231129,191300,52876180100,51700,51700,51700,51700,0
|
|
20231129,191200,52876180100,51700,51700,51700,51700,0
|
|
20231129,191100,52876180100,51700,51700,51700,51700,0
|
|
20231129,191000,52876180100,51700,51700,51700,51700,0
|
|
20231129,190900,52876180100,51700,51700,51700,51700,0
|
|
20231129,190800,52876180100,51700,51700,51700,51700,0
|
|
20231129,190700,52876180100,51700,51700,51700,51700,0
|
|
20231129,190600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,190500,52876180100,51700,51700,51700,51700,0
|
|
20231129,190400,52876180100,51700,51700,51700,51700,0
|
|
20231129,190300,52876180100,51700,51700,51700,51700,0
|
|
20231129,190200,52876180100,51700,51700,51700,51700,0
|
|
20231129,190100,52876180100,51700,51700,51700,51700,0
|
|
20231129,190000,52876180100,51700,51700,51700,51700,0
|
|
20231129,185900,52876180100,51700,51700,51700,51700,0
|
|
20231129,185800,52876180100,51700,51700,51700,51700,0
|
|
20231129,185700,52876180100,51700,51700,51700,51700,0
|
|
20231129,185600,52876180100,51700,51700,51700,51700,0
|
|
20231129,185500,52876180100,51700,51700,51700,51700,0
|
|
20231129,185400,52876180100,51700,51700,51700,51700,0
|
|
20231129,185300,52876180100,51700,51700,51700,51700,0
|
|
20231129,185200,52876180100,51700,51700,51700,51700,0
|
|
20231129,185100,52876180100,51700,51700,51700,51700,0
|
|
20231129,185000,52876180100,51700,51700,51700,51700,0
|
|
20231129,184900,52876180100,51700,51700,51700,51700,0
|
|
20231129,184800,52876180100,51700,51700,51700,51700,0
|
|
20231129,184700,52876180100,51700,51700,51700,51700,0
|
|
20231129,184600,52876180100,51700,51700,51700,51700,0
|
|
20231129,184500,52876180100,51700,51700,51700,51700,0
|
|
20231129,184400,52876180100,51700,51700,51700,51700,0
|
|
20231129,184300,52876180100,51700,51700,51700,51700,0
|
|
20231129,184200,52876180100,51700,51700,51700,51700,0
|
|
20231129,184100,52876180100,51700,51700,51700,51700,0
|
|
20231129,184000,52876180100,51700,51700,51700,51700,0
|
|
20231129,183900,52876180100,51700,51700,51700,51700,0
|
|
20231129,183800,52876180100,51700,51700,51700,51700,0
|
|
20231129,183700,52876180100,51700,51700,51700,51700,0
|
|
20231129,183600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,183500,52876180100,51700,51700,51700,51700,0
|
|
20231129,183400,52876180100,51700,51700,51700,51700,0
|
|
20231129,183300,52876180100,51700,51700,51700,51700,0
|
|
20231129,183200,52876180100,51700,51700,51700,51700,0
|
|
20231129,183100,52876180100,51700,51700,51700,51700,0
|
|
20231129,183000,52876180100,51700,51700,51700,51700,0
|
|
20231129,182900,52876180100,51700,51700,51700,51700,0
|
|
20231129,182800,52876180100,51700,51700,51700,51700,0
|
|
20231129,182700,52876180100,51700,51700,51700,51700,0
|
|
20231129,182600,52876180100,51700,51700,51700,51700,0
|
|
20231129,182500,52876180100,51700,51700,51700,51700,0
|
|
20231129,182400,52876180100,51700,51700,51700,51700,0
|
|
20231129,182300,52876180100,51700,51700,51700,51700,0
|
|
20231129,182200,52876180100,51700,51700,51700,51700,0
|
|
20231129,182100,52876180100,51700,51700,51700,51700,0
|
|
20231129,182000,52876180100,51700,51700,51700,51700,0
|
|
20231129,181900,52876180100,51700,51700,51700,51700,0
|
|
20231129,181800,52876180100,51700,51700,51700,51700,0
|
|
20231129,181700,52876180100,51700,51700,51700,51700,0
|
|
20231129,181600,52876180100,51700,51700,51700,51700,0
|
|
20231129,181500,52876180100,51700,51700,51700,51700,0
|
|
20231129,181400,52876180100,51700,51700,51700,51700,0
|
|
20231129,181300,52876180100,51700,51700,51700,51700,0
|
|
20231129,181200,52876180100,51700,51700,51700,51700,0
|
|
20231129,181100,52876180100,51700,51700,51700,51700,0
|
|
20231129,181000,52876180100,51700,51700,51700,51700,0
|
|
20231129,180900,52876180100,51700,51700,51700,51700,0
|
|
20231129,180800,52876180100,51700,51700,51700,51700,0
|
|
20231129,180700,52876180100,51700,51700,51700,51700,0
|
|
20231129,180600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,180500,52876180100,51700,51700,51700,51700,0
|
|
20231129,180400,52876180100,51700,51700,51700,51700,0
|
|
20231129,180300,52876180100,51700,51700,51700,51700,0
|
|
20231129,180200,52876180100,51700,51700,51700,51700,0
|
|
20231129,180100,52876180100,51700,51700,51700,51700,0
|
|
20231129,180000,52876180100,51700,51700,51700,51700,0
|
|
20231129,175900,52876180100,51700,51700,51700,51700,0
|
|
20231129,175800,52876180100,51700,51700,51700,51700,0
|
|
20231129,175700,52876180100,51700,51700,51700,51700,0
|
|
20231129,175600,52876180100,51700,51700,51700,51700,0
|
|
20231129,175500,52876180100,51700,51700,51700,51700,0
|
|
20231129,175400,52876180100,51700,51700,51700,51700,0
|
|
20231129,175300,52876180100,51700,51700,51700,51700,0
|
|
20231129,175200,52876180100,51700,51700,51700,51700,0
|
|
20231129,175100,52876180100,51700,51700,51700,51700,0
|
|
20231129,175000,52876180100,51700,51700,51700,51700,0
|
|
20231129,174900,52876180100,51700,51700,51700,51700,0
|
|
20231129,174800,52876180100,51700,51700,51700,51700,0
|
|
20231129,174700,52876180100,51700,51700,51700,51700,0
|
|
20231129,174600,52876180100,51700,51700,51700,51700,0
|
|
20231129,174500,52876180100,51700,51700,51700,51700,0
|
|
20231129,174400,52876180100,51700,51700,51700,51700,0
|
|
20231129,174300,52876180100,51700,51700,51700,51700,0
|
|
20231129,174200,52876180100,51700,51700,51700,51700,0
|
|
20231129,174100,52876180100,51700,51700,51700,51700,0
|
|
20231129,174000,52876180100,51700,51700,51700,51700,0
|
|
20231129,173900,52876180100,51700,51700,51700,51700,0
|
|
20231129,173800,52876180100,51700,51700,51700,51700,0
|
|
20231129,173700,52876180100,51700,51700,51700,51700,0
|
|
20231129,173600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,173500,52876180100,51700,51700,51700,51700,0
|
|
20231129,173400,52876180100,51700,51700,51700,51700,0
|
|
20231129,173300,52876180100,51700,51700,51700,51700,0
|
|
20231129,173200,52876180100,51700,51700,51700,51700,0
|
|
20231129,173100,52876180100,51700,51700,51700,51700,0
|
|
20231129,173000,52876180100,51700,51700,51700,51700,0
|
|
20231129,172900,52876180100,51700,51700,51700,51700,0
|
|
20231129,172800,52876180100,51700,51700,51700,51700,0
|
|
20231129,172700,52876180100,51700,51700,51700,51700,0
|
|
20231129,172600,52876180100,51700,51700,51700,51700,0
|
|
20231129,172500,52876180100,51700,51700,51700,51700,0
|
|
20231129,172400,52876180100,51700,51700,51700,51700,0
|
|
20231129,172300,52876180100,51700,51700,51700,51700,0
|
|
20231129,172200,52876180100,51700,51700,51700,51700,0
|
|
20231129,172100,52876180100,51700,51700,51700,51700,0
|
|
20231129,172000,52876180100,51700,51700,51700,51700,0
|
|
20231129,171900,52876180100,51700,51700,51700,51700,0
|
|
20231129,171800,52876180100,51700,51700,51700,51700,0
|
|
20231129,171700,52876180100,51700,51700,51700,51700,0
|
|
20231129,171600,52876180100,51700,51700,51700,51700,0
|
|
20231129,171500,52876180100,51700,51700,51700,51700,0
|
|
20231129,171400,52876180100,51700,51700,51700,51700,0
|
|
20231129,171300,52876180100,51700,51700,51700,51700,0
|
|
20231129,171200,52876180100,51700,51700,51700,51700,0
|
|
20231129,171100,52876180100,51700,51700,51700,51700,0
|
|
20231129,171000,52876180100,51700,51700,51700,51700,0
|
|
20231129,170900,52876180100,51700,51700,51700,51700,0
|
|
20231129,170800,52876180100,51700,51700,51700,51700,0
|
|
20231129,170700,52876180100,51700,51700,51700,51700,0
|
|
20231129,170600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,170500,52876180100,51700,51700,51700,51700,0
|
|
20231129,170400,52876180100,51700,51700,51700,51700,0
|
|
20231129,170300,52876180100,51700,51700,51700,51700,0
|
|
20231129,170200,52876180100,51700,51700,51700,51700,0
|
|
20231129,170100,52876180100,51700,51700,51700,51700,0
|
|
20231129,170000,52876180100,51700,51700,51700,51700,0
|
|
20231129,165900,52876180100,51700,51700,51700,51700,0
|
|
20231129,165800,52876180100,51700,51700,51700,51700,0
|
|
20231129,165700,52876180100,51700,51700,51700,51700,0
|
|
20231129,165600,52876180100,51700,51700,51700,51700,0
|
|
20231129,165500,52876180100,51700,51700,51700,51700,0
|
|
20231129,165400,52876180100,51700,51700,51700,51700,0
|
|
20231129,165300,52876180100,51700,51700,51700,51700,0
|
|
20231129,165200,52876180100,51700,51700,51700,51700,0
|
|
20231129,165100,52876180100,51700,51700,51700,51700,0
|
|
20231129,165000,52876180100,51700,51700,51700,51700,0
|
|
20231129,164900,52876180100,51700,51700,51700,51700,0
|
|
20231129,164800,52876180100,51700,51700,51700,51700,0
|
|
20231129,164700,52876180100,51700,51700,51700,51700,0
|
|
20231129,164600,52876180100,51700,51700,51700,51700,0
|
|
20231129,164500,52876180100,51700,51700,51700,51700,0
|
|
20231129,164400,52876180100,51700,51700,51700,51700,0
|
|
20231129,164300,52876180100,51700,51700,51700,51700,0
|
|
20231129,164200,52876180100,51700,51700,51700,51700,0
|
|
20231129,164100,52876180100,51700,51700,51700,51700,0
|
|
20231129,164000,52876180100,51700,51700,51700,51700,0
|
|
20231129,163900,52876180100,51700,51700,51700,51700,0
|
|
20231129,163800,52876180100,51700,51700,51700,51700,0
|
|
20231129,163700,52876180100,51700,51700,51700,51700,0
|
|
20231129,163600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,163500,52876180100,51700,51700,51700,51700,0
|
|
20231129,163400,52876180100,51700,51700,51700,51700,0
|
|
20231129,163300,52876180100,51700,51700,51700,51700,0
|
|
20231129,163200,52876180100,51700,51700,51700,51700,0
|
|
20231129,163100,52876180100,51700,51700,51700,51700,0
|
|
20231129,163000,52876180100,51700,51700,51700,51700,0
|
|
20231129,162900,52876180100,51700,51700,51700,51700,0
|
|
20231129,162800,52876180100,51700,51700,51700,51700,0
|
|
20231129,162700,52876180100,51700,51700,51700,51700,0
|
|
20231129,162600,52876180100,51700,51700,51700,51700,0
|
|
20231129,162500,52876180100,51700,51700,51700,51700,0
|
|
20231129,162400,52876180100,51700,51700,51700,51700,0
|
|
20231129,162300,52876180100,51700,51700,51700,51700,0
|
|
20231129,162200,52876180100,51700,51700,51700,51700,0
|
|
20231129,162100,52876180100,51700,51700,51700,51700,0
|
|
20231129,162000,52876180100,51700,51700,51700,51700,0
|
|
20231129,161900,52876180100,51700,51700,51700,51700,0
|
|
20231129,161800,52876180100,51700,51700,51700,51700,0
|
|
20231129,161700,52876180100,51700,51700,51700,51700,0
|
|
20231129,161600,52876180100,51700,51700,51700,51700,0
|
|
20231129,161500,52876180100,51700,51700,51700,51700,0
|
|
20231129,161400,52876180100,51700,51700,51700,51700,0
|
|
20231129,161300,52876180100,51700,51700,51700,51700,0
|
|
20231129,161200,52876180100,51700,51700,51700,51700,0
|
|
20231129,161100,52876180100,51700,51700,51700,51700,0
|
|
20231129,161000,52876180100,51700,51700,51700,51700,0
|
|
20231129,160900,52876180100,51700,51700,51700,51700,0
|
|
20231129,160800,52876180100,51700,51700,51700,51700,0
|
|
20231129,160700,52876180100,51700,51700,51700,51700,0
|
|
20231129,160600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,160500,52876180100,51700,51700,51700,51700,0
|
|
20231129,160400,52876180100,51700,51700,51700,51700,0
|
|
20231129,160300,52876180100,51700,51700,51700,51700,0
|
|
20231129,160200,52876180100,51700,51700,51700,51700,0
|
|
20231129,160100,52876180100,51700,51700,51700,51700,0
|
|
20231129,160000,52876180100,51700,51700,51700,51700,0
|
|
20231129,155900,52876180100,51700,51700,51700,51700,0
|
|
20231129,155800,52876180100,51700,51700,51700,51700,0
|
|
20231129,155700,52876180100,51700,51700,51700,51700,0
|
|
20231129,155600,52876180100,51700,51700,51700,51700,0
|
|
20231129,155500,52876180100,51700,51700,51700,51700,0
|
|
20231129,155400,52876180100,51700,51700,51700,51700,0
|
|
20231129,155300,52876180100,51700,51700,51700,51700,0
|
|
20231129,155200,52876180100,51700,51700,51700,51700,0
|
|
20231129,155100,52876180100,51700,51700,51700,51700,0
|
|
20231129,155000,52876180100,51700,51700,51700,51700,0
|
|
20231129,154900,52876180100,51700,51700,51700,51700,0
|
|
20231129,154800,52876180100,51700,51700,51700,51700,0
|
|
20231129,154700,52876180100,51700,51700,51700,51700,0
|
|
20231129,154600,52876180100,51700,51700,51700,51700,0
|
|
20231129,154500,52876180100,51700,51700,51700,51700,0
|
|
20231129,154400,52876180100,51700,51700,51700,51700,0
|
|
20231129,154300,52876180100,51700,51700,51700,51700,0
|
|
20231129,154200,52876180100,51700,51700,51700,51700,0
|
|
20231129,154100,52876180100,51700,51700,51700,51700,0
|
|
20231129,154000,52876180100,51700,51700,51700,51700,0
|
|
20231129,153900,52876180100,51700,51700,51700,51700,0
|
|
20231129,153800,52876180100,51700,51700,51700,51700,0
|
|
20231129,153700,52876180100,51700,51700,51700,51700,0
|
|
20231129,153600,52876180100,51700,51700,51700,51700,89366
|
|
20231129,153500,52876180100,51700,51700,51700,51700,0
|
|
20231129,153400,52876180100,51700,51700,51700,51700,0
|
|
20231129,153300,52876180100,51700,51700,51700,51700,0
|
|
20231129,153200,52876180100,51700,51700,51700,51700,0
|
|
20231129,153100,52876180100,51700,51700,51700,51700,0
|
|
20231129,153000,52876180100,51700,51700,51700,51700,89366
|
|
20231129,152900,48255957900,51700,51700,51700,51700,0
|
|
20231129,152800,48255957900,51700,51700,51700,51700,0
|
|
20231129,152700,48255957900,51700,51700,51700,51700,0
|
|
20231129,152600,48255957900,51700,51700,51700,51700,0
|
|
20231129,152500,48255957900,51700,51700,51700,51700,0
|
|
20231129,152400,48255957900,51700,51700,51700,51700,0
|
|
20231129,152300,48255957900,51700,51700,51700,51700,0
|
|
20231129,152200,48255957900,51700,51700,51700,51700,0
|
|
20231129,152100,48255957900,51700,51700,51700,51700,0
|
|
20231129,152000,48255957900,51700,51700,51700,51700,0
|
|
20231129,151900,48255957900,51700,51600,51800,51600,3769
|
|
20231129,151800,48061258200,51700,51700,51700,51600,1728
|
|
20231129,151700,47971984700,51700,51600,51700,51600,3450
|
|
20231129,151600,47793805100,51700,51600,51700,51600,2627
|
|
20231129,151500,47658054400,51700,51600,51700,51600,1257
|
|
20231129,151400,47593130000,51700,51600,51700,51600,1515
|
|
20231129,151300,47514868700,51700,51600,51700,51600,1128
|
|
20231129,151200,47456600400,51600,51700,51700,51600,1311
|
|
20231129,151100,47388897800,51700,51600,51700,51600,745
|
|
20231129,151000,47350428900,51600,51500,51700,51500,21354
|
|
20231129,150900,46248830900,51500,51500,51600,51500,1156
|
|
20231129,150800,46189273200,51500,51500,51600,51500,2178
|
|
20231129,150700,46077031600,51500,51500,51600,51500,2650
|
|
20231129,150600,45940381800,51600,51500,51600,51500,1952
|
|
20231129,150500,45839754000,51500,51500,51600,51500,3513
|
|
20231129,150400,45658760100,51600,51600,51700,51500,56312
|
|
20231129,150300,42752660800,51600,51600,51700,51600,2840
|
|
20231129,150200,42605991500,51700,51600,51700,51600,1347
|
|
20231129,150100,42536429800,51700,51600,51700,51600,1759
|
|
20231129,150000,42445641800,51700,51700,51700,51600,3276
|
|
20231129,145900,42276451100,51600,51700,51700,51600,1999
|
|
20231129,145800,42173256100,51600,51700,51700,51600,3118
|
|
20231129,145700,42012272400,51600,51600,51700,51600,4606
|
|
20231129,145600,41774425800,51700,51600,51700,51600,1667
|
|
20231129,145500,41688359500,51700,51600,51700,51600,2671
|
|
20231129,145400,41550385300,51600,51600,51700,51600,3485
|
|
20231129,145300,41370442800,51600,51600,51700,51600,1856
|
|
20231129,145200,41274612300,51700,51700,51700,51600,1795
|
|
20231129,145100,41181931400,51700,51700,51700,51600,2076
|
|
20231129,145000,41074767500,51700,51700,51700,51600,2639
|
|
20231129,144900,40938469800,51600,51600,51700,51600,1931
|
|
20231129,144800,40838770900,51700,51700,51700,51600,2121
|
|
20231129,144700,40729262700,51600,51600,51700,51600,1925
|
|
20231129,144600,40629885600,51600,51700,51700,51600,2344
|
|
20231129,144500,40508867000,51700,51700,51700,51600,1425
|
|
20231129,144400,40435271200,51600,51600,51700,51600,2013
|
|
20231129,144300,40331338600,51600,51700,51700,51600,2280
|
|
20231129,144200,40213616200,51700,51600,51700,51600,2800
|
|
20231129,144100,40068977500,51700,51700,51700,51600,1788
|
|
20231129,144000,39976653700,51700,51700,51700,51600,2473
|
|
20231129,143900,39848969700,51700,51600,51700,51600,3117
|
|
20231129,143800,39687946300,51700,51600,51700,51600,1767
|
|
20231129,143700,39596715200,51700,51600,51700,51600,822
|
|
20231129,143600,39554259900,51700,51600,51700,51600,1598
|
|
20231129,143500,39471741900,51700,51600,51700,51600,1863
|
|
20231129,143400,39375496900,51600,51600,51700,51600,1048
|
|
20231129,143300,39321400900,51600,51600,51700,51600,748
|
|
20231129,143200,39282780300,51700,51600,51700,51600,1016
|
|
20231129,143100,39230322100,51700,51600,51700,51600,1858
|
|
20231129,143000,39134364300,51600,51600,51700,51600,752
|
|
20231129,142900,39095543200,51600,51700,51700,51600,1289
|
|
20231129,142800,39028991200,51600,51600,51700,51600,1761
|
|
20231129,142700,38938007700,51700,51700,51700,51600,1303
|
|
20231129,142600,38870729900,51700,51700,51700,51600,1448
|
|
20231129,142500,38795935000,51700,51700,51700,51600,1309
|
|
20231129,142400,38728316200,51600,51600,51700,51600,856
|
|
20231129,142300,38684126400,51600,51700,51800,51600,3973
|
|
20231129,142200,38478829700,51700,51800,51800,51700,8261
|
|
20231129,142100,38051722600,51700,51700,51800,51700,8313
|
|
20231129,142000,37621783000,51700,51800,51800,51700,1066
|
|
20231129,141900,37566641000,51700,51800,51800,51700,942
|
|
20231129,141800,37517900100,51800,51700,51800,51700,2165
|
|
20231129,141700,37405836500,51700,51700,51800,51700,1972
|
|
20231129,141600,37303748000,51800,51700,51800,51700,1935
|
|
20231129,141500,37203658900,51700,51800,51800,51700,772
|
|
20231129,141400,37163712100,51700,51700,51800,51700,811
|
|
20231129,141300,37121760400,51700,51700,51800,51700,1113
|
|
20231129,141200,37064199800,51700,51700,51800,51700,1228
|
|
20231129,141100,37000660100,51700,51700,51800,51700,1716
|
|
20231129,141000,36911845400,51700,51700,51800,51700,12597
|
|
20231129,140900,36260574100,51700,51800,51800,51700,2961
|
|
20231129,140800,36107420100,51800,51700,51800,51700,2515
|
|
20231129,140700,35977194900,51700,51700,51800,51700,2649
|
|
20231129,140600,35840023800,51700,51700,51800,51700,665
|
|
20231129,140500,35805614600,51700,51900,51900,51700,18311
|
|
20231129,140400,34857121900,51800,51800,51900,51800,3652
|
|
20231129,140300,34667741800,51900,51800,51900,51800,587
|
|
20231129,140200,34637320700,51800,51800,51900,51800,1210
|
|
20231129,140100,34574582800,51800,51900,51900,51800,1086
|
|
20231129,140000,34518291900,51900,51800,51900,51800,1005
|
|
20231129,135900,34466179400,51900,51800,51900,51800,964
|
|
20231129,135800,34416204300,51800,51800,51900,51800,1557
|
|
20231129,135700,34335520400,51900,51900,51900,51800,949
|
|
20231129,135600,34286311600,51800,51800,51900,51800,1029
|
|
20231129,135500,34232971400,51900,51800,51900,51800,714
|
|
20231129,135400,34195952700,51900,51800,51900,51800,888
|
|
20231129,135300,34149912200,51800,51800,51900,51800,2301
|
|
20231129,135200,34030519900,51800,51900,51900,51800,740
|
|
20231129,135100,33992151400,51800,51900,51900,51800,902
|
|
20231129,135000,33945375900,51800,51800,51900,51800,859
|
|
20231129,134900,33900829400,51800,51800,51900,51800,707
|
|
20231129,134800,33864184000,51800,51800,51900,51800,1753
|
|
20231129,134700,33773234000,51900,51800,51900,51800,800
|
|
20231129,134600,33731778700,51900,51900,51900,51800,3179
|
|
20231129,134500,33566959600,51800,51900,51900,51800,957
|
|
20231129,134400,33517352800,51900,51900,51900,51800,644
|
|
20231129,134300,33483962600,51800,51800,51900,51800,1183
|
|
20231129,134200,33422650000,51800,51800,51900,51800,594
|
|
20231129,134100,33391866000,51800,51800,51900,51800,711
|
|
20231129,134000,33355006700,51800,51800,51900,51800,644
|
|
20231129,133900,33321628700,51900,51800,51900,51800,737
|
|
20231129,133800,33283441600,51900,51800,51900,51800,306
|
|
20231129,133700,33267576900,51900,51900,51900,51800,455
|
|
20231129,133600,33243999200,51900,51800,51900,51800,722
|
|
20231129,133500,33206567000,51800,51900,51900,51800,1476
|
|
20231129,133400,33130017100,51800,51800,51900,51800,445
|
|
20231129,133300,33106950200,51900,51900,51900,51800,587
|
|
20231129,133200,33076519900,51800,51900,51900,51800,1775
|
|
20231129,133100,32984454200,51800,51900,51900,51800,706
|
|
20231129,133000,32947858500,51800,51900,51900,51800,318
|
|
20231129,132900,32931381600,51900,51900,51900,51800,813
|
|
20231129,132800,32889234600,51900,51800,51900,51800,2462
|
|
20231129,132700,32761513400,51800,51800,51900,51800,529
|
|
20231129,132600,32734090800,51900,51900,51900,51800,2254
|
|
20231129,132500,32617289500,51800,51800,51900,51800,1876
|
|
20231129,132400,32519957200,51800,51900,51900,51800,2099
|
|
20231129,132300,32411185000,51800,51800,51900,51800,2219
|
|
20231129,132200,32296221100,51900,51800,51900,51800,907
|
|
20231129,132100,32249227600,51900,51800,51900,51700,926
|
|
20231129,132000,32201232000,51800,51800,51900,51700,1011
|
|
20231129,131900,32148850700,51800,51800,51800,51700,1599
|
|
20231129,131800,32066054200,51800,51800,51800,51700,2059
|
|
20231129,131700,31959425400,51800,51800,51800,51700,1007
|
|
20231129,131600,31907312500,51800,51700,51800,51700,751
|
|
20231129,131500,31868444600,51800,51700,51800,51700,1758
|
|
20231129,131400,31777423800,51700,51900,51900,51700,8556
|
|
20231129,131300,31334380900,51900,51800,51900,51800,1190
|
|
20231129,131200,31272689800,51900,51800,51900,51800,743
|
|
20231129,131100,31234154800,51900,51800,51900,51800,614
|
|
20231129,131000,31202328900,51900,51900,51900,51800,701
|
|
20231129,130900,31165978200,51900,51800,51900,51800,1140
|
|
20231129,130800,31106878000,51800,51700,51800,51700,17266
|
|
20231129,130700,30212526000,51700,51800,51800,51700,2402
|
|
20231129,130600,30088141600,51800,51700,51800,51700,922
|
|
20231129,130500,30040401500,51700,51700,51800,51700,968
|
|
20231129,130400,29990313400,51700,51800,51800,51700,3044
|
|
20231129,130300,29832671500,51800,51800,51800,51700,805
|
|
20231129,130200,29790993200,51800,51700,51800,51700,780
|
|
20231129,130100,29750618000,51800,51700,51800,51700,469
|
|
20231129,130000,29726337600,51800,51700,51800,51700,2127
|
|
20231129,125900,29616177100,51800,51700,51800,51700,547
|
|
20231129,125800,29587873800,51700,51800,51800,51700,1202
|
|
20231129,125700,29525671600,51800,51700,51800,51700,2693
|
|
20231129,125600,29386184100,51800,51700,51800,51700,1370
|
|
20231129,125500,29315236900,51700,51900,52000,51700,37707
|
|
20231129,125400,27360843900,51900,51900,52000,51900,2651
|
|
20231129,125300,27223240200,51900,51900,52000,51900,2350
|
|
20231129,125200,27101109600,51900,52000,52000,51900,362
|
|
20231129,125100,27082310200,52000,51900,52000,51900,875
|
|
20231129,125000,27036878000,51900,52000,52000,51900,854
|
|
20231129,124900,26992530000,51900,51900,52000,51900,1512
|
|
20231129,124800,26913953800,52000,51900,52000,51900,1019
|
|
20231129,124700,26861039400,51900,51900,52000,51900,1694
|
|
20231129,124600,26773106400,51900,52000,52000,51900,612
|
|
20231129,124500,26741315200,52000,51900,52000,51900,463
|
|
20231129,124400,26717261000,52000,52000,52000,51900,551
|
|
20231129,124300,26688644600,52000,52000,52000,51900,717
|
|
20231129,124200,26651408000,52000,51900,52000,51900,2007
|
|
20231129,124100,26547089000,52000,52000,52000,51900,676
|
|
20231129,124000,26511974800,52000,52000,52000,51900,374
|
|
20231129,123900,26492543500,51900,52000,52000,51900,2723
|
|
20231129,123800,26351072800,51900,51900,52000,51900,436
|
|
20231129,123700,26328421800,51900,51900,52000,51900,577
|
|
20231129,123600,26298456100,52000,52000,52000,51900,1005
|
|
20231129,123500,26246274300,52000,51900,52000,51900,280
|
|
20231129,123400,26231733200,52000,52000,52000,51900,1128
|
|
20231129,123300,26173154500,51900,52000,52000,51900,907
|
|
20231129,123200,26126069700,51900,51900,52000,51900,1425
|
|
20231129,123100,26052006800,51900,51900,52000,51900,564
|
|
20231129,123000,26022708200,52000,51900,52000,51900,208
|
|
20231129,122900,26011902900,51900,52000,52000,51900,403
|
|
20231129,122800,25990964200,51900,51900,52000,51900,952
|
|
20231129,122700,25941525900,52000,52000,52000,51900,955
|
|
20231129,122600,25891942300,51900,51900,52000,51900,558
|
|
20231129,122500,25862959400,52000,51900,52000,51900,1762
|
|
20231129,122400,25771385800,52000,51900,52000,51900,748
|
|
20231129,122300,25732531900,52000,52000,52000,51900,381
|
|
20231129,122200,25712742600,52000,51900,52000,51900,926
|
|
20231129,122100,25664661800,51900,51900,52000,51900,765
|
|
20231129,122000,25624939800,52000,52000,52000,51900,550
|
|
20231129,121900,25596374300,52000,52000,52000,51900,585
|
|
20231129,121800,25565988700,52000,51900,52000,51900,719
|
|
20231129,121700,25528648400,52000,52000,52000,51900,735
|
|
20231129,121600,25490470000,52000,51900,52000,51900,372
|
|
20231129,121500,25471144000,52000,51900,52000,51900,764
|
|
20231129,121400,25431461100,52000,52000,52000,51900,1001
|
|
20231129,121300,25379441100,51900,51900,52000,51900,854
|
|
20231129,121200,25335092300,51900,51900,52000,51900,668
|
|
20231129,121100,25300380100,51900,52000,52000,51900,1437
|
|
20231129,121000,25225683700,51900,51900,52000,51900,710
|
|
20231129,120900,25188800800,51900,51900,52000,51900,476
|
|
20231129,120800,25164070100,51900,51900,52000,51900,328
|
|
20231129,120700,25147034800,51900,52000,52000,51900,1490
|
|
20231129,120600,25069579300,52000,51900,52000,51900,839
|
|
20231129,120500,25026023000,51900,51900,52000,51900,756
|
|
20231129,120400,24986751600,51900,52000,52000,51900,461
|
|
20231129,120300,24962809600,52000,52000,52000,51900,2461
|
|
20231129,120200,24834877900,51900,51900,52000,51900,1194
|
|
20231129,120100,24772874300,52000,52000,52000,51900,434
|
|
20231129,120000,24750343200,52000,51900,52000,51900,992
|
|
20231129,115900,24698842400,51900,51900,52000,51900,430
|
|
20231129,115800,24676503500,51900,51900,52000,51900,910
|
|
20231129,115700,24629224100,52000,52000,52000,51900,591
|
|
20231129,115600,24598515900,51900,52000,52000,51900,384
|
|
20231129,115500,24578571900,52000,52100,52100,51900,9044
|
|
20231129,115400,24108402700,52000,52100,52200,52000,7219
|
|
20231129,115300,23732379300,52100,52100,52200,52100,1916
|
|
20231129,115200,23632411300,52200,52100,52200,52100,655
|
|
20231129,115100,23598255200,52200,52200,52200,52100,486
|
|
20231129,115000,23572917000,52200,52100,52200,52100,722
|
|
20231129,114900,23535274800,52200,52200,52200,52100,617
|
|
20231129,114800,23503095300,52100,52200,52200,52100,784
|
|
20231129,114700,23462212800,52100,52100,52200,52100,1104
|
|
20231129,114600,23404671300,52200,52200,52200,52100,1616
|
|
20231129,114500,23320344100,52100,52200,52200,52100,468
|
|
20231129,114400,23295943200,52200,52200,52200,52100,610
|
|
20231129,114300,23264143500,52200,52100,52200,52100,591
|
|
20231129,114200,23233338500,52200,52000,52200,52000,8292
|
|
20231129,114100,22801269000,52000,52000,52100,52000,547
|
|
20231129,114000,22772794200,52100,51900,52100,51900,11557
|
|
20231129,113900,22171812800,52000,52000,52000,51900,1680
|
|
20231129,113800,22084506500,52000,52000,52000,51900,531
|
|
20231129,113700,22056917500,51900,52000,52000,51900,658
|
|
20231129,113600,22022727200,52000,52000,52000,51900,981
|
|
20231129,113500,21971778200,52000,51900,52000,51900,1261
|
|
20231129,113400,21906234100,51900,52000,52000,51900,795
|
|
20231129,113300,21864924100,52000,52000,52000,51900,521
|
|
20231129,113200,21837860300,51900,52000,52000,51900,2003
|
|
20231129,113100,21733763100,52000,52000,52000,51900,746
|
|
20231129,113000,21694991800,52000,52000,52000,51900,642
|
|
20231129,112900,21661648100,52000,52000,52000,51900,1572
|
|
20231129,112800,21580026000,51900,51900,52000,51900,2929
|
|
20231129,112700,21427789000,51900,51900,52000,51900,544
|
|
20231129,112600,21399535200,52000,52000,52000,51900,958
|
|
20231129,112500,21349783200,52000,52000,52000,51900,2308
|
|
20231129,112400,21229818400,52000,51900,52000,51900,760
|
|
20231129,112300,21190328400,52000,52000,52000,51900,904
|
|
20231129,112200,21143374000,52000,52000,52000,51900,498
|
|
20231129,112100,21117507100,52000,51900,52000,51900,3403
|
|
20231129,112000,20940633800,52000,51900,52000,51900,494
|
|
20231129,111900,20914989900,51900,51900,52000,51900,5175
|
|
20231129,111800,20646388900,52000,52000,52000,51900,597
|
|
20231129,111700,20615385100,51900,51900,52000,51900,821
|
|
20231129,111600,20572753000,52000,52000,52000,51900,567
|
|
20231129,111500,20543307400,52000,52000,52000,51900,819
|
|
20231129,111400,20500779900,52000,52000,52000,51900,1474
|
|
20231129,111300,20424191700,51900,51900,52000,51900,717
|
|
20231129,111200,20386933500,51900,52000,52000,51900,342
|
|
20231129,111100,20369168300,52000,52000,52000,51900,2366
|
|
20231129,111000,20246273800,52000,52000,52000,51900,700
|
|
20231129,110900,20209933300,52000,52000,52000,51900,534
|
|
20231129,110800,20182175100,52000,51900,52000,51900,397
|
|
20231129,110700,20161555200,51900,51900,52000,51900,3796
|
|
20231129,110600,19964275200,51900,52000,52000,51900,348
|
|
20231129,110500,19946209500,51900,51900,52000,51900,769
|
|
20231129,110400,19906284300,52000,52000,52000,51900,268
|
|
20231129,110300,19892355300,52000,52000,52000,51900,3919
|
|
20231129,110200,19688674100,51900,52000,52000,51900,296
|
|
20231129,110100,19673288100,52000,51900,52000,51900,511
|
|
20231129,110000,19646733800,52000,51900,52000,51900,1380
|
|
20231129,105900,19575007600,51900,52000,52000,51900,579
|
|
20231129,105800,19544942100,52000,52000,52000,51900,238
|
|
20231129,105700,19532577600,52000,52000,52000,51900,339
|
|
20231129,105600,19514978800,52000,51900,52000,51900,1969
|
|
20231129,105500,19412625100,51800,51900,52000,51800,1404
|
|
20231129,105400,19339751700,51900,51900,52000,51900,492
|
|
20231129,105300,19314213200,51900,51800,52000,51800,22800
|
|
20231129,105200,18130784900,51800,51800,51900,51800,612
|
|
20231129,105100,18099069900,51800,51800,51900,51800,352
|
|
20231129,105000,18080830700,51800,51900,52000,51800,10554
|
|
20231129,104900,17533178200,52000,52000,52000,51900,2358
|
|
20231129,104800,17410786900,52000,51900,52000,51900,838
|
|
20231129,104700,17367285300,52000,51900,52000,51900,610
|
|
20231129,104600,17335609200,51900,51900,52000,51900,664
|
|
20231129,104500,17301120100,51900,51900,52000,51900,1092
|
|
20231129,104400,17244412100,52000,52000,52000,51900,1007
|
|
20231129,104300,17192121700,51900,52000,52000,51900,568
|
|
20231129,104200,17162623800,51900,52000,52000,51900,539
|
|
20231129,104100,17134640100,51900,51900,52000,51900,3852
|
|
20231129,104000,16934708000,52000,51900,52000,51900,1756
|
|
20231129,103900,16843544500,52000,51900,52000,51900,595
|
|
20231129,103800,16812635200,51900,51900,52000,51900,739
|
|
20231129,103700,16774255900,51900,52000,52000,51900,693
|
|
20231129,103600,16738271500,51900,51900,52000,51900,393
|
|
20231129,103500,16717862300,52000,51900,52000,51900,482
|
|
20231129,103400,16692816800,51900,52000,52000,51900,406
|
|
20231129,103300,16671730600,52000,51800,52000,51800,1774
|
|
20231129,103200,16579661700,51800,51900,51900,51800,5353
|
|
20231129,103100,16301855100,51900,51900,51900,51800,720
|
|
20231129,103000,16264519600,51900,51800,51900,51800,244
|
|
20231129,102900,16251873300,51800,51800,51900,51800,401
|
|
20231129,102800,16231098800,51800,51800,51900,51800,1282
|
|
20231129,102700,16164577000,51900,51900,51900,51800,576
|
|
20231129,102600,16134724700,51800,51700,51900,51700,8532
|
|
20231129,102500,15692790100,51700,51700,51800,51700,611
|
|
20231129,102400,15661180800,51800,51800,51800,51700,376
|
|
20231129,102300,15641727700,51800,51800,51800,51700,1583
|
|
20231129,102200,15559755500,51800,51700,51800,51700,1862
|
|
20231129,102100,15463481900,51700,51800,51800,51700,4129
|
|
20231129,102000,15249657600,51800,51900,51900,51700,25891
|
|
20231129,101900,13909214800,51800,51800,51900,51800,9275
|
|
20231129,101800,13427902700,51800,51900,51900,51800,691
|
|
20231129,101700,13392097600,51800,51900,51900,51800,548
|
|
20231129,101600,13363695100,51900,51900,51900,51800,1215
|
|
20231129,101500,13300700700,51800,51800,51900,51800,735
|
|
20231129,101400,13262610100,51800,51900,51900,51800,952
|
|
20231129,101300,13213255100,51900,51800,51900,51800,300
|
|
20231129,101200,13197709500,51900,51900,51900,51800,948
|
|
20231129,101100,13148595300,51800,51800,51900,51800,484
|
|
20231129,101000,13123514800,51800,51900,51900,51800,823
|
|
20231129,100900,13080827500,51800,51900,51900,51800,442
|
|
20231129,100800,13057915100,51900,51900,51900,51800,742
|
|
20231129,100700,13019461700,51900,51800,51900,51800,1097
|
|
20231129,100600,12962545800,51900,51900,51900,51800,390
|
|
20231129,100500,12942319100,51900,51900,51900,51800,2342
|
|
20231129,100400,12820977300,51900,51800,51900,51700,14935
|
|
20231129,100300,12047373200,51800,51700,51800,51700,951
|
|
20231129,100200,11998135900,51800,51800,51800,51700,1238
|
|
20231129,100100,11934059600,51800,51800,51800,51700,3359
|
|
20231129,100000,11760086900,51800,51700,51800,51700,1098
|
|
20231129,095900,11703228300,51800,51700,51800,51700,597
|
|
20231129,095800,11672347200,51800,51800,51800,51700,889
|
|
20231129,095700,11626325800,51700,51800,51800,51700,677
|
|
20231129,095600,11591300100,51800,51700,51800,51700,1230
|
|
20231129,095500,11527621600,51800,51800,51800,51700,538
|
|
20231129,095400,11499791500,51800,51700,51800,51700,667
|
|
20231129,095300,11465273400,51800,51700,51800,51700,3605
|
|
20231129,095200,11278606700,51800,51700,51800,51700,1081
|
|
20231129,095100,11222695700,51800,51800,51800,51700,751
|
|
20231129,095000,11183833600,51800,51800,51800,51700,812
|
|
20231129,094900,11141793500,51700,51800,51800,51700,1455
|
|
20231129,094800,11066454700,51700,51800,51800,51700,498
|
|
20231129,094700,11040681500,51700,51800,51800,51700,400
|
|
20231129,094600,11019983700,51800,51800,51800,51700,451
|
|
20231129,094500,10996639700,51800,51800,51800,51700,1228
|
|
20231129,094400,10933031200,51700,51800,51800,51700,378
|
|
20231129,094300,10913459200,51800,51800,51800,51700,5177
|
|
20231129,094200,10645294200,51800,51800,51800,51700,2000
|
|
20231129,094100,10541703800,51800,51800,51800,51700,609
|
|
20231129,094000,10510164700,51800,51800,51800,51700,248
|
|
20231129,093900,10497326500,51800,51800,51800,51700,1254
|
|
20231129,093800,10432373500,51800,51800,51800,51700,753
|
|
20231129,093700,10393378100,51800,51800,51800,51700,506
|
|
20231129,093600,10367170800,51800,51800,51800,51700,4322
|
|
20231129,093500,10143297700,51800,51700,51800,51600,3961
|
|
20231129,093400,9938368700,51700,51700,51800,51600,37995
|
|
20231129,093300,7974107800,51700,51700,51700,51600,433
|
|
20231129,093200,7951735900,51700,51600,51700,51600,1767
|
|
20231129,093100,7860435900,51600,51700,51700,51600,557
|
|
20231129,093000,7831664900,51600,51700,51700,51600,968
|
|
20231129,092900,7781647900,51700,51600,51700,51600,893
|
|
20231129,092800,7735548800,51600,51600,51700,51600,627
|
|
20231129,092700,7703176500,51600,51600,51700,51600,3336
|
|
20231129,092600,7530934300,51700,51700,51700,51600,556
|
|
20231129,092500,7502191800,51700,51700,51700,51600,1270
|
|
20231129,092400,7436554000,51700,51700,51700,51600,859
|
|
20231129,092300,7392172700,51700,51700,51700,51600,1790
|
|
20231129,092200,7299641800,51700,51700,51700,51600,2097
|
|
20231129,092100,7191269000,51700,51700,51700,51600,2355
|
|
20231129,092000,7069544200,51700,51600,51700,51600,1008
|
|
20231129,091900,7017453700,51600,51700,51700,51600,3561
|
|
20231129,091800,6833622200,51700,51700,51700,51600,1723
|
|
20231129,091700,6744567100,51700,51700,51700,51600,904
|
|
20231129,091600,6697902800,51700,51700,51700,51600,1555
|
|
20231129,091500,6617535300,51700,51700,51800,51600,4852
|
|
20231129,091400,6366717000,51700,51700,51800,51700,6146
|
|
20231129,091300,6048965700,51700,51800,51800,51700,643
|
|
20231129,091200,6015698200,51800,51800,51800,51600,5787
|
|
20231129,091100,5716536700,51700,51900,51900,51700,15521
|
|
20231129,091000,4912966800,51900,51900,51900,51800,2071
|
|
20231129,090900,4805512400,51800,51800,51900,51700,12813
|
|
20231129,090800,4141618700,51800,51800,51900,51700,7425
|
|
20231129,090700,3757014000,51900,51900,51900,51800,2598
|
|
20231129,090600,3622179700,51900,51900,52000,51900,1227
|
|
20231129,090500,3558498300,51900,51900,52000,51800,10140
|
|
20231129,090400,3032240600,51900,52000,52000,51800,7274
|
|
20231129,090300,2654503400,52000,52000,52000,51900,878
|
|
20231129,090200,2608886900,52000,52000,52000,51900,1514
|
|
20231129,090100,2530267500,51900,51900,51900,51800,3615
|
|
20231129,090000,2342656200,51900,51800,52200,51700,45196
|