669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,200500,76636583700,52400,52400,52400,52400,0
|
|
20231130,200400,76636583700,52400,52400,52400,52400,0
|
|
20231130,200300,76636583700,52400,52400,52400,52400,0
|
|
20231130,200200,76636583700,52400,52400,52400,52400,0
|
|
20231130,200100,76636583700,52400,52400,52400,52400,0
|
|
20231130,200000,76636583700,52400,52400,52400,52400,0
|
|
20231130,195900,76636583700,52400,52400,52400,52400,0
|
|
20231130,195800,76636583700,52400,52400,52400,52400,0
|
|
20231130,195700,76636583700,52400,52400,52400,52400,0
|
|
20231130,195600,76636583700,52400,52400,52400,52400,0
|
|
20231130,195500,76636583700,52400,52400,52400,52400,0
|
|
20231130,195400,76636583700,52400,52400,52400,52400,0
|
|
20231130,195300,76636583700,52400,52400,52400,52400,0
|
|
20231130,195200,76636583700,52400,52400,52400,52400,0
|
|
20231130,195100,76636583700,52400,52400,52400,52400,0
|
|
20231130,195000,76636583700,52400,52400,52400,52400,0
|
|
20231130,194900,76636583700,52400,52400,52400,52400,0
|
|
20231130,194800,76636583700,52400,52400,52400,52400,0
|
|
20231130,194700,76636583700,52400,52400,52400,52400,0
|
|
20231130,194600,76636583700,52400,52400,52400,52400,0
|
|
20231130,194500,76636583700,52400,52400,52400,52400,0
|
|
20231130,194400,76636583700,52400,52400,52400,52400,0
|
|
20231130,194300,76636583700,52400,52400,52400,52400,0
|
|
20231130,194200,76636583700,52400,52400,52400,52400,0
|
|
20231130,194100,76636583700,52400,52400,52400,52400,0
|
|
20231130,194000,76636583700,52400,52400,52400,52400,0
|
|
20231130,193900,76636583700,52400,52400,52400,52400,0
|
|
20231130,193800,76636583700,52400,52400,52400,52400,0
|
|
20231130,193700,76636583700,52400,52400,52400,52400,0
|
|
20231130,193600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,193500,76636583700,52400,52400,52400,52400,0
|
|
20231130,193400,76636583700,52400,52400,52400,52400,0
|
|
20231130,193300,76636583700,52400,52400,52400,52400,0
|
|
20231130,193200,76636583700,52400,52400,52400,52400,0
|
|
20231130,193100,76636583700,52400,52400,52400,52400,0
|
|
20231130,193000,76636583700,52400,52400,52400,52400,0
|
|
20231130,192900,76636583700,52400,52400,52400,52400,0
|
|
20231130,192800,76636583700,52400,52400,52400,52400,0
|
|
20231130,192700,76636583700,52400,52400,52400,52400,0
|
|
20231130,192600,76636583700,52400,52400,52400,52400,0
|
|
20231130,192500,76636583700,52400,52400,52400,52400,0
|
|
20231130,192400,76636583700,52400,52400,52400,52400,0
|
|
20231130,192300,76636583700,52400,52400,52400,52400,0
|
|
20231130,192200,76636583700,52400,52400,52400,52400,0
|
|
20231130,192100,76636583700,52400,52400,52400,52400,0
|
|
20231130,192000,76636583700,52400,52400,52400,52400,0
|
|
20231130,191900,76636583700,52400,52400,52400,52400,0
|
|
20231130,191800,76636583700,52400,52400,52400,52400,0
|
|
20231130,191700,76636583700,52400,52400,52400,52400,0
|
|
20231130,191600,76636583700,52400,52400,52400,52400,0
|
|
20231130,191500,76636583700,52400,52400,52400,52400,0
|
|
20231130,191400,76636583700,52400,52400,52400,52400,0
|
|
20231130,191300,76636583700,52400,52400,52400,52400,0
|
|
20231130,191200,76636583700,52400,52400,52400,52400,0
|
|
20231130,191100,76636583700,52400,52400,52400,52400,0
|
|
20231130,191000,76636583700,52400,52400,52400,52400,0
|
|
20231130,190900,76636583700,52400,52400,52400,52400,0
|
|
20231130,190800,76636583700,52400,52400,52400,52400,0
|
|
20231130,190700,76636583700,52400,52400,52400,52400,0
|
|
20231130,190600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,190500,76636583700,52400,52400,52400,52400,0
|
|
20231130,190400,76636583700,52400,52400,52400,52400,0
|
|
20231130,190300,76636583700,52400,52400,52400,52400,0
|
|
20231130,190200,76636583700,52400,52400,52400,52400,0
|
|
20231130,190100,76636583700,52400,52400,52400,52400,0
|
|
20231130,190000,76636583700,52400,52400,52400,52400,0
|
|
20231130,185900,76636583700,52400,52400,52400,52400,0
|
|
20231130,185800,76636583700,52400,52400,52400,52400,0
|
|
20231130,185700,76636583700,52400,52400,52400,52400,0
|
|
20231130,185600,76636583700,52400,52400,52400,52400,0
|
|
20231130,185500,76636583700,52400,52400,52400,52400,0
|
|
20231130,185400,76636583700,52400,52400,52400,52400,0
|
|
20231130,185300,76636583700,52400,52400,52400,52400,0
|
|
20231130,185200,76636583700,52400,52400,52400,52400,0
|
|
20231130,185100,76636583700,52400,52400,52400,52400,0
|
|
20231130,185000,76636583700,52400,52400,52400,52400,0
|
|
20231130,184900,76636583700,52400,52400,52400,52400,0
|
|
20231130,184800,76636583700,52400,52400,52400,52400,0
|
|
20231130,184700,76636583700,52400,52400,52400,52400,0
|
|
20231130,184600,76636583700,52400,52400,52400,52400,0
|
|
20231130,184500,76636583700,52400,52400,52400,52400,0
|
|
20231130,184400,76636583700,52400,52400,52400,52400,0
|
|
20231130,184300,76636583700,52400,52400,52400,52400,0
|
|
20231130,184200,76636583700,52400,52400,52400,52400,0
|
|
20231130,184100,76636583700,52400,52400,52400,52400,0
|
|
20231130,184000,76636583700,52400,52400,52400,52400,0
|
|
20231130,183900,76636583700,52400,52400,52400,52400,0
|
|
20231130,183800,76636583700,52400,52400,52400,52400,0
|
|
20231130,183700,76636583700,52400,52400,52400,52400,0
|
|
20231130,183600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,183500,76636583700,52400,52400,52400,52400,0
|
|
20231130,183400,76636583700,52400,52400,52400,52400,0
|
|
20231130,183300,76636583700,52400,52400,52400,52400,0
|
|
20231130,183200,76636583700,52400,52400,52400,52400,0
|
|
20231130,183100,76636583700,52400,52400,52400,52400,0
|
|
20231130,183000,76636583700,52400,52400,52400,52400,0
|
|
20231130,182900,76636583700,52400,52400,52400,52400,0
|
|
20231130,182800,76636583700,52400,52400,52400,52400,0
|
|
20231130,182700,76636583700,52400,52400,52400,52400,0
|
|
20231130,182600,76636583700,52400,52400,52400,52400,0
|
|
20231130,182500,76636583700,52400,52400,52400,52400,0
|
|
20231130,182400,76636583700,52400,52400,52400,52400,0
|
|
20231130,182300,76636583700,52400,52400,52400,52400,0
|
|
20231130,182200,76636583700,52400,52400,52400,52400,0
|
|
20231130,182100,76636583700,52400,52400,52400,52400,0
|
|
20231130,182000,76636583700,52400,52400,52400,52400,0
|
|
20231130,181900,76636583700,52400,52400,52400,52400,0
|
|
20231130,181800,76636583700,52400,52400,52400,52400,0
|
|
20231130,181700,76636583700,52400,52400,52400,52400,0
|
|
20231130,181600,76636583700,52400,52400,52400,52400,0
|
|
20231130,181500,76636583700,52400,52400,52400,52400,0
|
|
20231130,181400,76636583700,52400,52400,52400,52400,0
|
|
20231130,181300,76636583700,52400,52400,52400,52400,0
|
|
20231130,181200,76636583700,52400,52400,52400,52400,0
|
|
20231130,181100,76636583700,52400,52400,52400,52400,0
|
|
20231130,181000,76636583700,52400,52400,52400,52400,0
|
|
20231130,180900,76636583700,52400,52400,52400,52400,0
|
|
20231130,180800,76636583700,52400,52400,52400,52400,0
|
|
20231130,180700,76636583700,52400,52400,52400,52400,0
|
|
20231130,180600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,180500,76636583700,52400,52400,52400,52400,0
|
|
20231130,180400,76636583700,52400,52400,52400,52400,0
|
|
20231130,180300,76636583700,52400,52400,52400,52400,0
|
|
20231130,180200,76636583700,52400,52400,52400,52400,0
|
|
20231130,180100,76636583700,52400,52400,52400,52400,0
|
|
20231130,180000,76636583700,52400,52400,52400,52400,0
|
|
20231130,175900,76636583700,52400,52400,52400,52400,0
|
|
20231130,175800,76636583700,52400,52400,52400,52400,0
|
|
20231130,175700,76636583700,52400,52400,52400,52400,0
|
|
20231130,175600,76636583700,52400,52400,52400,52400,0
|
|
20231130,175500,76636583700,52400,52400,52400,52400,0
|
|
20231130,175400,76636583700,52400,52400,52400,52400,0
|
|
20231130,175300,76636583700,52400,52400,52400,52400,0
|
|
20231130,175200,76636583700,52400,52400,52400,52400,0
|
|
20231130,175100,76636583700,52400,52400,52400,52400,0
|
|
20231130,175000,76636583700,52400,52400,52400,52400,0
|
|
20231130,174900,76636583700,52400,52400,52400,52400,0
|
|
20231130,174800,76636583700,52400,52400,52400,52400,0
|
|
20231130,174700,76636583700,52400,52400,52400,52400,0
|
|
20231130,174600,76636583700,52400,52400,52400,52400,0
|
|
20231130,174500,76636583700,52400,52400,52400,52400,0
|
|
20231130,174400,76636583700,52400,52400,52400,52400,0
|
|
20231130,174300,76636583700,52400,52400,52400,52400,0
|
|
20231130,174200,76636583700,52400,52400,52400,52400,0
|
|
20231130,174100,76636583700,52400,52400,52400,52400,0
|
|
20231130,174000,76636583700,52400,52400,52400,52400,0
|
|
20231130,173900,76636583700,52400,52400,52400,52400,0
|
|
20231130,173800,76636583700,52400,52400,52400,52400,0
|
|
20231130,173700,76636583700,52400,52400,52400,52400,0
|
|
20231130,173600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,173500,76636583700,52400,52400,52400,52400,0
|
|
20231130,173400,76636583700,52400,52400,52400,52400,0
|
|
20231130,173300,76636583700,52400,52400,52400,52400,0
|
|
20231130,173200,76636583700,52400,52400,52400,52400,0
|
|
20231130,173100,76636583700,52400,52400,52400,52400,0
|
|
20231130,173000,76636583700,52400,52400,52400,52400,0
|
|
20231130,172900,76636583700,52400,52400,52400,52400,0
|
|
20231130,172800,76636583700,52400,52400,52400,52400,0
|
|
20231130,172700,76636583700,52400,52400,52400,52400,0
|
|
20231130,172600,76636583700,52400,52400,52400,52400,0
|
|
20231130,172500,76636583700,52400,52400,52400,52400,0
|
|
20231130,172400,76636583700,52400,52400,52400,52400,0
|
|
20231130,172300,76636583700,52400,52400,52400,52400,0
|
|
20231130,172200,76636583700,52400,52400,52400,52400,0
|
|
20231130,172100,76636583700,52400,52400,52400,52400,0
|
|
20231130,172000,76636583700,52400,52400,52400,52400,0
|
|
20231130,171900,76636583700,52400,52400,52400,52400,0
|
|
20231130,171800,76636583700,52400,52400,52400,52400,0
|
|
20231130,171700,76636583700,52400,52400,52400,52400,0
|
|
20231130,171600,76636583700,52400,52400,52400,52400,0
|
|
20231130,171500,76636583700,52400,52400,52400,52400,0
|
|
20231130,171400,76636583700,52400,52400,52400,52400,0
|
|
20231130,171300,76636583700,52400,52400,52400,52400,0
|
|
20231130,171200,76636583700,52400,52400,52400,52400,0
|
|
20231130,171100,76636583700,52400,52400,52400,52400,0
|
|
20231130,171000,76636583700,52400,52400,52400,52400,0
|
|
20231130,170900,76636583700,52400,52400,52400,52400,0
|
|
20231130,170800,76636583700,52400,52400,52400,52400,0
|
|
20231130,170700,76636583700,52400,52400,52400,52400,0
|
|
20231130,170600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,170500,76636583700,52400,52400,52400,52400,0
|
|
20231130,170400,76636583700,52400,52400,52400,52400,0
|
|
20231130,170300,76636583700,52400,52400,52400,52400,0
|
|
20231130,170200,76636583700,52400,52400,52400,52400,0
|
|
20231130,170100,76636583700,52400,52400,52400,52400,0
|
|
20231130,170000,76636583700,52400,52400,52400,52400,0
|
|
20231130,165900,76636583700,52400,52400,52400,52400,0
|
|
20231130,165800,76636583700,52400,52400,52400,52400,0
|
|
20231130,165700,76636583700,52400,52400,52400,52400,0
|
|
20231130,165600,76636583700,52400,52400,52400,52400,0
|
|
20231130,165500,76636583700,52400,52400,52400,52400,0
|
|
20231130,165400,76636583700,52400,52400,52400,52400,0
|
|
20231130,165300,76636583700,52400,52400,52400,52400,0
|
|
20231130,165200,76636583700,52400,52400,52400,52400,0
|
|
20231130,165100,76636583700,52400,52400,52400,52400,0
|
|
20231130,165000,76636583700,52400,52400,52400,52400,0
|
|
20231130,164900,76636583700,52400,52400,52400,52400,0
|
|
20231130,164800,76636583700,52400,52400,52400,52400,0
|
|
20231130,164700,76636583700,52400,52400,52400,52400,0
|
|
20231130,164600,76636583700,52400,52400,52400,52400,0
|
|
20231130,164500,76636583700,52400,52400,52400,52400,0
|
|
20231130,164400,76636583700,52400,52400,52400,52400,0
|
|
20231130,164300,76636583700,52400,52400,52400,52400,0
|
|
20231130,164200,76636583700,52400,52400,52400,52400,0
|
|
20231130,164100,76636583700,52400,52400,52400,52400,0
|
|
20231130,164000,76636583700,52400,52400,52400,52400,0
|
|
20231130,163900,76636583700,52400,52400,52400,52400,0
|
|
20231130,163800,76636583700,52400,52400,52400,52400,0
|
|
20231130,163700,76636583700,52400,52400,52400,52400,0
|
|
20231130,163600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,163500,76636583700,52400,52400,52400,52400,0
|
|
20231130,163400,76636583700,52400,52400,52400,52400,0
|
|
20231130,163300,76636583700,52400,52400,52400,52400,0
|
|
20231130,163200,76636583700,52400,52400,52400,52400,0
|
|
20231130,163100,76636583700,52400,52400,52400,52400,0
|
|
20231130,163000,76636583700,52400,52400,52400,52400,0
|
|
20231130,162900,76636583700,52400,52400,52400,52400,0
|
|
20231130,162800,76636583700,52400,52400,52400,52400,0
|
|
20231130,162700,76636583700,52400,52400,52400,52400,0
|
|
20231130,162600,76636583700,52400,52400,52400,52400,0
|
|
20231130,162500,76636583700,52400,52400,52400,52400,0
|
|
20231130,162400,76636583700,52400,52400,52400,52400,0
|
|
20231130,162300,76636583700,52400,52400,52400,52400,0
|
|
20231130,162200,76636583700,52400,52400,52400,52400,0
|
|
20231130,162100,76636583700,52400,52400,52400,52400,0
|
|
20231130,162000,76636583700,52400,52400,52400,52400,0
|
|
20231130,161900,76636583700,52400,52400,52400,52400,0
|
|
20231130,161800,76636583700,52400,52400,52400,52400,0
|
|
20231130,161700,76636583700,52400,52400,52400,52400,0
|
|
20231130,161600,76636583700,52400,52400,52400,52400,0
|
|
20231130,161500,76636583700,52400,52400,52400,52400,0
|
|
20231130,161400,76636583700,52400,52400,52400,52400,0
|
|
20231130,161300,76636583700,52400,52400,52400,52400,0
|
|
20231130,161200,76636583700,52400,52400,52400,52400,0
|
|
20231130,161100,76636583700,52400,52400,52400,52400,0
|
|
20231130,161000,76636583700,52400,52400,52400,52400,0
|
|
20231130,160900,76636583700,52400,52400,52400,52400,0
|
|
20231130,160800,76636583700,52400,52400,52400,52400,0
|
|
20231130,160700,76636583700,52400,52400,52400,52400,0
|
|
20231130,160600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,160500,76636583700,52400,52400,52400,52400,0
|
|
20231130,160400,76636583700,52400,52400,52400,52400,0
|
|
20231130,160300,76636583700,52400,52400,52400,52400,0
|
|
20231130,160200,76636583700,52400,52400,52400,52400,0
|
|
20231130,160100,76636583700,52400,52400,52400,52400,0
|
|
20231130,160000,76636583700,52400,52400,52400,52400,0
|
|
20231130,155900,76636583700,52400,52400,52400,52400,0
|
|
20231130,155800,76636583700,52400,52400,52400,52400,0
|
|
20231130,155700,76636583700,52400,52400,52400,52400,0
|
|
20231130,155600,76636583700,52400,52400,52400,52400,0
|
|
20231130,155500,76636583700,52400,52400,52400,52400,0
|
|
20231130,155400,76636583700,52400,52400,52400,52400,0
|
|
20231130,155300,76636583700,52400,52400,52400,52400,0
|
|
20231130,155200,76636583700,52400,52400,52400,52400,0
|
|
20231130,155100,76636583700,52400,52400,52400,52400,0
|
|
20231130,155000,76636583700,52400,52400,52400,52400,0
|
|
20231130,154900,76636583700,52400,52400,52400,52400,0
|
|
20231130,154800,76636583700,52400,52400,52400,52400,0
|
|
20231130,154700,76636583700,52400,52400,52400,52400,0
|
|
20231130,154600,76636583700,52400,52400,52400,52400,0
|
|
20231130,154500,76636583700,52400,52400,52400,52400,0
|
|
20231130,154400,76636583700,52400,52400,52400,52400,0
|
|
20231130,154300,76636583700,52400,52400,52400,52400,0
|
|
20231130,154200,76636583700,52400,52400,52400,52400,0
|
|
20231130,154100,76636583700,52400,52400,52400,52400,0
|
|
20231130,154000,76636583700,52400,52400,52400,52400,0
|
|
20231130,153900,76636583700,52400,52400,52400,52400,0
|
|
20231130,153800,76636583700,52400,52400,52400,52400,0
|
|
20231130,153700,76636583700,52400,52400,52400,52400,0
|
|
20231130,153600,76636583700,52400,52400,52400,52400,730629
|
|
20231130,153500,76636583700,52400,52400,52400,52400,0
|
|
20231130,153400,76636583700,52400,52400,52400,52400,0
|
|
20231130,153300,76636583700,52400,52400,52400,52400,0
|
|
20231130,153200,76636583700,52400,52400,52400,52400,0
|
|
20231130,153100,76636583700,52400,52400,52400,52400,0
|
|
20231130,153000,76636583700,52400,52400,52400,52400,730629
|
|
20231130,152900,38351624100,52500,52500,52500,52500,0
|
|
20231130,152800,38351624100,52500,52500,52500,52500,0
|
|
20231130,152700,38351624100,52500,52500,52500,52500,0
|
|
20231130,152600,38351624100,52500,52500,52500,52500,0
|
|
20231130,152500,38351624100,52500,52500,52500,52500,0
|
|
20231130,152400,38351624100,52500,52500,52500,52500,0
|
|
20231130,152300,38351624100,52500,52500,52500,52500,0
|
|
20231130,152200,38351624100,52500,52500,52500,52500,0
|
|
20231130,152100,38351624100,52500,52500,52500,52500,0
|
|
20231130,152000,38351624100,52500,52500,52500,52500,0
|
|
20231130,151900,38351624100,52500,52500,52500,52400,5854
|
|
20231130,151800,38044705200,52400,52500,52500,52400,1916
|
|
20231130,151700,37944243400,52500,52500,52500,52400,2159
|
|
20231130,151600,37831069700,52500,52500,52500,52400,5061
|
|
20231130,151500,37565842900,52500,52400,52500,52400,2114
|
|
20231130,151400,37455008300,52500,52400,52500,52400,2414
|
|
20231130,151300,37328470700,52400,52400,52500,52400,2593
|
|
20231130,151200,37192540800,52400,52400,52500,52400,1841
|
|
20231130,151100,37096032600,52500,52400,52500,52400,2748
|
|
20231130,151000,36952008800,52400,52400,52500,52400,2120
|
|
20231130,150900,36840900500,52400,52400,52500,52400,2587
|
|
20231130,150800,36705251900,52400,52400,52500,52400,3060
|
|
20231130,150700,36544780200,52400,52400,52500,52400,1762
|
|
20231130,150600,36452426100,52500,52400,52500,52400,2564
|
|
20231130,150500,36317997600,52500,52500,52500,52400,1664
|
|
20231130,150400,36230780300,52400,52500,52500,52400,1692
|
|
20231130,150300,36142091100,52500,52500,52500,52400,2370
|
|
20231130,150200,36017841200,52400,52500,52500,52400,1352
|
|
20231130,150100,35946975700,52500,52500,52500,52400,1906
|
|
20231130,150000,35847089700,52400,52500,52500,52400,2022
|
|
20231130,145900,35741100900,52400,52400,52500,52300,4912
|
|
20231130,145800,35483742200,52400,52400,52400,52300,2738
|
|
20231130,145700,35340408900,52400,52300,52400,52300,1964
|
|
20231130,145600,35237606600,52300,52300,52400,52300,4345
|
|
20231130,145500,35010086100,52400,52300,52400,52300,2025
|
|
20231130,145400,34904139500,52400,52400,52500,52300,2824
|
|
20231130,145300,34756151200,52400,52500,52500,52400,3850
|
|
20231130,145200,34554382100,52500,52400,52500,52400,1452
|
|
20231130,145100,34478282000,52400,52500,52500,52400,2166
|
|
20231130,145000,34364755900,52400,52400,52500,52400,3123
|
|
20231130,144900,34201074700,52500,52400,52500,52400,1588
|
|
20231130,144800,34117849900,52500,52400,52500,52400,1681
|
|
20231130,144700,34029735400,52400,52400,52500,52300,2339
|
|
20231130,144600,33907199700,52400,52400,52500,52300,3106
|
|
20231130,144500,33744571300,52500,52400,52500,52400,1657
|
|
20231130,144400,33657718900,52500,52300,52500,52300,2977
|
|
20231130,144300,33501804800,52300,52300,52400,52300,1265
|
|
20231130,144200,33435595300,52300,52400,52400,52300,3902
|
|
20231130,144100,33231242200,52300,52300,52400,52300,1265
|
|
20231130,144000,33165050400,52300,52300,52400,52300,1876
|
|
20231130,143900,33066886700,52400,52300,52400,52300,3956
|
|
20231130,143800,32859809700,52400,52300,52400,52300,1622
|
|
20231130,143700,32774881700,52400,52300,52400,52300,1785
|
|
20231130,143600,32681432100,52300,52300,52400,52300,2080
|
|
20231130,143500,32572546000,52400,52400,52400,52300,3606
|
|
20231130,143400,32383711900,52400,52400,52400,52300,2749
|
|
20231130,143300,32239793800,52400,52400,52500,52300,2243
|
|
20231130,143200,32122331300,52500,52400,52500,52400,1777
|
|
20231130,143100,32029211000,52500,52400,52500,52400,1548
|
|
20231130,143000,31948065900,52400,52500,52500,52400,1568
|
|
20231130,142900,31865872800,52400,52400,52500,52400,1798
|
|
20231130,142800,31771626500,52400,52400,52500,52400,3583
|
|
20231130,142700,31583865400,52400,52400,52500,52400,4456
|
|
20231130,142600,31350343900,52500,52500,52500,52400,1697
|
|
20231130,142500,31261388600,52500,52500,52500,52400,1297
|
|
20231130,142400,31193417900,52500,52400,52500,52400,1317
|
|
20231130,142300,31124377700,52400,52400,52500,52400,1125
|
|
20231130,142200,31065386200,52500,52400,52500,52400,1485
|
|
20231130,142100,30987538500,52500,52400,52500,52400,7343
|
|
20231130,142000,30602156800,52400,52400,52500,52400,1185
|
|
20231130,141900,30540028500,52400,52500,52500,52400,1243
|
|
20231130,141800,30474842400,52500,52500,52600,52400,1710
|
|
20231130,141700,30385091500,52600,52500,52600,52400,6237
|
|
20231130,141600,30057720800,52500,52500,52600,52500,1605
|
|
20231130,141500,29973428900,52500,52500,52600,52500,1534
|
|
20231130,141400,29892861800,52600,52500,52600,52400,4363
|
|
20231130,141300,29663538800,52400,52400,52500,52400,4689
|
|
20231130,141200,29417406700,52400,52400,52500,52400,1628
|
|
20231130,141100,29331976400,52500,52500,52500,52400,822
|
|
20231130,141000,29288859400,52500,52400,52500,52400,789
|
|
20231130,140900,29247468200,52500,52500,52500,52400,926
|
|
20231130,140800,29198907600,52500,52500,52500,52400,2382
|
|
20231130,140700,29073895300,52400,52500,52500,52400,3149
|
|
20231130,140600,28908616800,52400,52400,52500,52400,822
|
|
20231130,140500,28865500200,52400,52400,52500,52400,1725
|
|
20231130,140400,28775028200,52400,52400,52500,52400,922
|
|
20231130,140300,28726695300,52400,52400,52500,52400,832
|
|
20231130,140200,28683065000,52500,52500,52500,52400,1807
|
|
20231130,140100,28588237500,52400,52400,52500,52400,964
|
|
20231130,140000,28537678400,52500,52500,52500,52400,1385
|
|
20231130,135900,28465011300,52400,52500,52500,52400,1255
|
|
20231130,135800,28399194300,52400,52400,52500,52400,828
|
|
20231130,135700,28355772500,52400,52500,52500,52400,545
|
|
20231130,135600,28327197600,52500,52500,52500,52400,605
|
|
20231130,135500,28295459400,52400,52400,52500,52400,875
|
|
20231130,135400,28249574200,52400,52400,52500,52400,1182
|
|
20231130,135300,28187605100,52400,52500,52500,52400,439
|
|
20231130,135200,28164578800,52400,52500,52500,52400,812
|
|
20231130,135100,28121995100,52400,52500,52500,52400,892
|
|
20231130,135000,28075220300,52500,52400,52500,52400,1897
|
|
20231130,134900,27975792100,52400,52500,52500,52400,898
|
|
20231130,134800,27928706000,52400,52400,52500,52400,693
|
|
20231130,134700,27892362900,52400,52400,52500,52400,810
|
|
20231130,134600,27849887900,52500,52400,52500,52400,3313
|
|
20231130,134500,27676173900,52400,52400,52500,52400,1037
|
|
20231130,134400,27621792000,52400,52500,52500,52400,770
|
|
20231130,134300,27581411600,52400,52400,52500,52400,934
|
|
20231130,134200,27532460200,52500,52400,52500,52400,612
|
|
20231130,134100,27500357200,52500,52500,52500,52400,710
|
|
20231130,134000,27463113600,52500,52500,52500,52400,673
|
|
20231130,133900,27427817000,52400,52500,52500,52400,1009
|
|
20231130,133800,27374868700,52500,52500,52500,52400,664
|
|
20231130,133700,27340046400,52500,52400,52500,52400,1066
|
|
20231130,133600,27284153800,52500,52400,52500,52400,720
|
|
20231130,133500,27246379700,52500,52500,52500,52400,1585
|
|
20231130,133400,27163189100,52500,52400,52500,52400,686
|
|
20231130,133300,27127208300,52400,52500,52500,52400,1178
|
|
20231130,133200,27065443300,52500,52500,52500,52400,1040
|
|
20231130,133100,27010854900,52400,52500,52500,52400,691
|
|
20231130,133000,26974616900,52400,52400,52500,52400,1152
|
|
20231130,132900,26914223500,52500,52500,52500,52400,386
|
|
20231130,132800,26893979900,52400,52400,52500,52400,1956
|
|
20231130,132700,26791376700,52400,52400,52500,52400,1032
|
|
20231130,132600,26737255700,52500,52400,52500,52400,848
|
|
20231130,132500,26692777800,52400,52500,52500,52400,861
|
|
20231130,132400,26647652800,52400,52500,52500,52400,1593
|
|
20231130,132300,26564144300,52400,52500,52500,52400,819
|
|
20231130,132200,26521193300,52500,52500,52500,52400,867
|
|
20231130,132100,26475752100,52400,52400,52500,52400,2043
|
|
20231130,132000,26368606200,52500,52400,52500,52400,1250
|
|
20231130,131900,26303072200,52400,52500,52500,52400,867
|
|
20231130,131800,26257608500,52400,52400,52500,52400,830
|
|
20231130,131700,26214095600,52500,52500,52500,52400,608
|
|
20231130,131600,26182200300,52500,52500,52500,52400,835
|
|
20231130,131500,26138402100,52400,52500,52500,52400,230
|
|
20231130,131400,26126340300,52500,52500,52500,52400,654
|
|
20231130,131300,26092021900,52400,52400,52500,52400,566
|
|
20231130,131200,26062331000,52400,52500,52500,52400,586
|
|
20231130,131100,26031582700,52400,52500,52500,52400,1902
|
|
20231130,131000,25931744200,52400,52500,52500,52400,2381
|
|
20231130,130900,25806815600,52400,52500,52500,52400,553
|
|
20231130,130800,25777811000,52400,52500,52500,52400,431
|
|
20231130,130700,25755205400,52400,52400,52500,52400,3722
|
|
20231130,130600,25559828500,52400,52500,52500,52400,4458
|
|
20231130,130500,25326208400,52400,52400,52500,52400,352
|
|
20231130,130400,25307746200,52400,52400,52500,52400,524
|
|
20231130,130300,25280277200,52400,52500,52600,52400,1563
|
|
20231130,130200,25198243200,52500,52600,52600,52500,4429
|
|
20231130,130100,24965703700,52500,52600,52600,52500,742
|
|
20231130,130000,24926698400,52600,52500,52600,52500,764
|
|
20231130,125900,24886570500,52600,52600,52600,52500,623
|
|
20231130,125800,24853835100,52500,52600,52600,52500,561
|
|
20231130,125700,24824339900,52500,52500,52600,52500,742
|
|
20231130,125600,24785378900,52500,52600,52600,52500,616
|
|
20231130,125500,24753008100,52600,52600,52600,52500,2554
|
|
20231130,125400,24618867800,52600,52500,52600,52500,592
|
|
20231130,125300,24587774600,52600,52500,52600,52500,1846
|
|
20231130,125200,24490699400,52600,52600,52600,52500,581
|
|
20231130,125100,24460169800,52500,52600,52600,52500,413
|
|
20231130,125000,24438463000,52500,52600,52600,52500,487
|
|
20231130,124900,24412878200,52600,52400,52600,52400,1832
|
|
20231130,124800,24316670900,52600,52600,52600,52400,4588
|
|
20231130,124700,24075793800,52500,52400,52600,52400,4596
|
|
20231130,124600,23834511700,52400,52500,52500,52400,2654
|
|
20231130,124500,23695224900,52400,52500,52500,52400,565
|
|
20231130,124400,23665591800,52500,52500,52500,52400,398
|
|
20231130,124300,23644711200,52500,52400,52500,52400,378
|
|
20231130,124200,23624886800,52500,52400,52500,52400,2950
|
|
20231130,124100,23470086100,52500,52500,52500,52400,355
|
|
20231130,124000,23451457800,52500,52500,52500,52400,451
|
|
20231130,123900,23427801700,52400,52500,52500,52400,2326
|
|
20231130,123800,23305699800,52500,52500,52500,52400,765
|
|
20231130,123700,23265585900,52400,52500,52600,52400,12517
|
|
20231130,123600,22608435700,52600,52500,52600,52500,600
|
|
20231130,123500,22576912600,52500,52500,52600,52500,2837
|
|
20231130,123400,22427855500,52600,52600,52600,52500,544
|
|
20231130,123300,22399274500,52500,52600,52600,52500,490
|
|
20231130,123200,22373524800,52600,52500,52600,52500,1397
|
|
20231130,123100,22300071100,52500,52600,52600,52500,425
|
|
20231130,123000,22277743600,52600,52600,52600,52500,391
|
|
20231130,122900,22257193100,52600,52600,52600,52500,519
|
|
20231130,122800,22229925200,52500,52500,52600,52500,1587
|
|
20231130,122700,22146480000,52500,52600,52600,52500,338
|
|
20231130,122600,22128721900,52600,52600,52600,52500,317
|
|
20231130,122500,22112066300,52600,52600,52600,52500,1238
|
|
20231130,122400,22046974800,52600,52500,52600,52500,871
|
|
20231130,122300,22001226000,52600,52600,52600,52500,1052
|
|
20231130,122200,21945942200,52600,52600,52600,52500,544
|
|
20231130,122100,21917364000,52500,52500,52600,52500,1456
|
|
20231130,122000,21840823500,52500,52600,52600,52500,389
|
|
20231130,121900,21820382800,52600,52500,52600,52500,503
|
|
20231130,121800,21793953700,52600,52600,52600,52500,1578
|
|
20231130,121700,21711015300,52500,52500,52600,52500,526
|
|
20231130,121600,21683385600,52600,52500,52600,52500,495
|
|
20231130,121500,21657375300,52500,52600,52600,52500,354
|
|
20231130,121400,21638775300,52600,52600,52600,52500,2102
|
|
20231130,121300,21528245700,52600,52500,52600,52500,522
|
|
20231130,121200,21500809700,52600,52500,52600,52500,733
|
|
20231130,121100,21462308800,52500,52600,52600,52500,414
|
|
20231130,121000,21440561700,52500,52600,52600,52500,723
|
|
20231130,120900,21402553000,52500,52600,52600,52500,776
|
|
20231130,120800,21361756000,52500,52600,52600,52500,659
|
|
20231130,120700,21327126600,52500,52500,52600,52500,2215
|
|
20231130,120600,21210732600,52600,52600,52600,52500,510
|
|
20231130,120500,21183934900,52600,52500,52600,52500,1899
|
|
20231130,120400,21084071400,52600,52600,52600,52500,696
|
|
20231130,120300,21047515600,52500,52600,52600,52500,920
|
|
20231130,120200,20999145900,52600,52600,52600,52500,452
|
|
20231130,120100,20975394700,52600,52500,52600,52500,1032
|
|
20231130,120000,20921165500,52500,52500,52600,52500,886
|
|
20231130,115900,20874598800,52600,52600,52600,52500,411
|
|
20231130,115800,20852997600,52600,52600,52600,52500,469
|
|
20231130,115700,20828349100,52500,52600,52600,52500,625
|
|
20231130,115600,20795513400,52600,52600,52600,52500,1448
|
|
20231130,115500,20719409400,52500,52600,52600,52500,950
|
|
20231130,115400,20669501800,52500,52600,52600,52500,717
|
|
20231130,115300,20631831400,52500,52600,52600,52500,2251
|
|
20231130,115200,20513451600,52500,52600,52600,52500,1478
|
|
20231130,115100,20435746800,52500,52600,52600,52500,1354
|
|
20231130,115000,20364562500,52600,52600,52600,52500,1399
|
|
20231130,114900,20291007100,52500,52500,52600,52500,2079
|
|
20231130,114800,20181676800,52600,52500,52600,52400,11379
|
|
20231130,114700,19584209900,52500,52500,52500,52400,1618
|
|
20231130,114600,19499283900,52500,52500,52500,52400,463
|
|
20231130,114500,19474997100,52400,52500,52500,52400,498
|
|
20231130,114400,19448879300,52500,52500,52500,52400,2426
|
|
20231130,114300,19321566100,52400,52400,52500,52400,796
|
|
20231130,114200,19279814500,52500,52500,52500,52400,475
|
|
20231130,114100,19254889000,52400,52500,52500,52400,509
|
|
20231130,114000,19228193800,52500,52400,52500,52400,570
|
|
20231130,113900,19198303200,52500,52500,52500,52400,1395
|
|
20231130,113800,19125089000,52500,52500,52500,52400,793
|
|
20231130,113700,19083513100,52500,52400,52500,52400,459
|
|
20231130,113600,19059435800,52500,52500,52500,52400,548
|
|
20231130,113500,19030699200,52500,52500,52500,52400,1072
|
|
20231130,113400,18974437600,52400,52500,52500,52400,699
|
|
20231130,113300,18937760600,52500,52500,52500,52400,934
|
|
20231130,113200,18888793600,52500,52500,52500,52400,1153
|
|
20231130,113100,18828275600,52500,52400,52500,52400,697
|
|
20231130,113000,18791708600,52500,52400,52500,52400,503
|
|
20231130,112900,18765315500,52500,52500,52500,52400,1045
|
|
20231130,112800,18710506100,52400,52500,52500,52400,3976
|
|
20231130,112700,18501984000,52400,52400,52500,52400,615
|
|
20231130,112600,18469722000,52500,52500,52500,52400,587
|
|
20231130,112500,18438940400,52500,52500,52500,52400,2343
|
|
20231130,112400,18315950000,52400,52500,52500,52400,464
|
|
20231130,112300,18291617000,52400,52400,52500,52400,653
|
|
20231130,112200,18257369200,52500,52500,52500,52400,819
|
|
20231130,112100,18214422000,52500,52500,52500,52400,512
|
|
20231130,112000,18187572500,52400,52400,52500,52400,416
|
|
20231130,111900,18165753400,52500,52500,52500,52400,644
|
|
20231130,111800,18131979100,52400,52500,52500,52400,657
|
|
20231130,111700,18097509400,52400,52400,52500,52400,735
|
|
20231130,111600,18058945800,52400,52400,52500,52400,1038
|
|
20231130,111500,18004512900,52400,52500,52500,52400,646
|
|
20231130,111400,17970616300,52500,52500,52500,52400,1644
|
|
20231130,111300,17884328900,52500,52400,52500,52400,405
|
|
20231130,111200,17863085500,52400,52500,52500,52400,674
|
|
20231130,111100,17827735200,52500,52500,52500,52400,2610
|
|
20231130,111000,17690927800,52500,52500,52500,52400,926
|
|
20231130,110900,17642367500,52500,52400,52500,52400,532
|
|
20231130,110800,17614465800,52400,52400,52500,52400,364
|
|
20231130,110700,17595383600,52500,52400,52500,52400,603
|
|
20231130,110600,17563772700,52400,52500,52500,52400,265
|
|
20231130,110500,17549878400,52500,52500,52500,52400,2024
|
|
20231130,110400,17443808500,52500,52500,52500,52400,1748
|
|
20231130,110300,17352177700,52500,52400,52500,52300,1137
|
|
20231130,110200,17292610500,52400,52300,52400,52300,2733
|
|
20231130,110100,17149469800,52400,52300,52400,52300,419
|
|
20231130,110000,17127528400,52300,52300,52400,52300,1450
|
|
20231130,105900,17051582400,52300,52400,52400,52300,3327
|
|
20231130,105800,16877527100,52300,52400,52400,52300,2011
|
|
20231130,105700,16772284900,52300,52400,52400,52300,527
|
|
20231130,105600,16744679000,52400,52400,52400,52300,1282
|
|
20231130,105500,16677532600,52400,52400,52400,52300,1035
|
|
20231130,105400,16623326400,52300,52400,52400,52300,447
|
|
20231130,105300,16599920100,52400,52400,52400,52300,1618
|
|
20231130,105200,16515159700,52300,52400,52400,52300,753
|
|
20231130,105100,16475705800,52300,52300,52400,52300,465
|
|
20231130,105000,16451359200,52300,52400,52400,52300,296
|
|
20231130,104900,16435852500,52400,52400,52400,52300,1737
|
|
20231130,104800,16344839100,52400,52400,52400,52300,366
|
|
20231130,104700,16325680700,52300,52400,52400,52300,497
|
|
20231130,104600,16299645900,52400,52300,52400,52300,2273
|
|
20231130,104500,16180548000,52300,52400,52400,52300,267
|
|
20231130,104400,16166574000,52400,52300,52400,52300,250
|
|
20231130,104300,16153482900,52400,52300,52400,52300,2678
|
|
20231130,104200,16013338800,52400,52400,52400,52300,323
|
|
20231130,104100,15996420600,52400,52400,52400,52300,1359
|
|
20231130,104000,15925294800,52400,52500,52500,52300,630
|
|
20231130,103900,15892284500,52500,52500,52500,52400,1517
|
|
20231130,103800,15812696500,52500,52500,52500,52400,1227
|
|
20231130,103700,15748391600,52400,52400,52400,52300,721
|
|
20231130,103600,15710614900,52400,52400,52500,52300,1565
|
|
20231130,103500,15628615900,52400,52500,52500,52300,1990
|
|
20231130,103400,15524328400,52500,52500,52500,52400,271
|
|
20231130,103300,15510112000,52400,52500,52500,52400,4097
|
|
20231130,103200,15295258900,52500,52500,52600,52400,6454
|
|
20231130,103100,14956442400,52500,52500,52500,52400,434
|
|
20231130,103000,14933670700,52400,52400,52500,52400,2000
|
|
20231130,102900,14828694600,52500,52500,52500,52400,401
|
|
20231130,102800,14807653900,52500,52500,52500,52400,1106
|
|
20231130,102700,14749606300,52500,52500,52500,52400,1285
|
|
20231130,102600,14682177400,52500,52400,52500,52400,396
|
|
20231130,102500,14661408800,52500,52500,52500,52400,1909
|
|
20231130,102400,14561219900,52500,52500,52500,52400,1110
|
|
20231130,102300,14502985900,52500,52500,52500,52400,500
|
|
20231130,102200,14476750800,52400,52500,52500,52400,604
|
|
20231130,102100,14445045400,52500,52400,52500,52400,1533
|
|
20231130,102000,14364581300,52400,52400,52500,52300,453
|
|
20231130,101900,14340834600,52500,52400,52500,52300,1459
|
|
20231130,101800,14264343100,52400,52400,52500,52300,5376
|
|
20231130,101700,13982673400,52500,52500,52500,52400,2587
|
|
20231130,101600,13847007200,52400,52500,52500,52400,484
|
|
20231130,101500,13821611900,52500,52500,52500,52400,1501
|
|
20231130,101400,13742824200,52500,52400,52500,52400,1979
|
|
20231130,101300,13638971400,52500,52500,52500,52400,5068
|
|
20231130,101200,13372934400,52500,52500,52500,52400,1546
|
|
20231130,101100,13291779400,52500,52500,52500,52400,706
|
|
20231130,101000,13254741700,52500,52500,52500,52400,2960
|
|
20231130,100900,13099369400,52500,52400,52500,52400,1908
|
|
20231130,100800,12999314300,52500,52500,52500,52400,780
|
|
20231130,100700,12958378300,52500,52500,52500,52400,2144
|
|
20231130,100600,12845879900,52500,52500,52500,52400,1016
|
|
20231130,100500,12792564300,52500,52500,52500,52400,374
|
|
20231130,100400,12772946300,52400,52500,52500,52400,1536
|
|
20231130,100300,12692336100,52500,52400,52500,52400,2574
|
|
20231130,100200,12557254500,52300,52400,52400,52300,953
|
|
20231130,100100,12507328300,52400,52400,52400,52300,682
|
|
20231130,100000,12471602600,52400,52400,52500,52300,5948
|
|
20231130,095900,12159935800,52500,52500,52500,52400,3510
|
|
20231130,095800,11975679800,52500,52500,52500,52400,1143
|
|
20231130,095700,11915701100,52500,52500,52500,52400,3810
|
|
20231130,095600,11715757700,52400,52400,52500,52400,2869
|
|
20231130,095500,11565207000,52500,52400,52500,52400,1442
|
|
20231130,095400,11489529000,52400,52400,52500,52300,8188
|
|
20231130,095300,11060345000,52300,52400,52400,52300,2574
|
|
20231130,095200,10925532800,52400,52400,52400,52300,952
|
|
20231130,095100,10875687800,52400,52400,52400,52300,724
|
|
20231130,095000,10837771300,52400,52400,52400,52300,920
|
|
20231130,094900,10789595300,52300,52300,52400,52200,4139
|
|
20231130,094800,10573256500,52300,52300,52300,52200,1084
|
|
20231130,094700,10516578800,52300,52200,52300,52200,1129
|
|
20231130,094600,10457555500,52200,52300,52300,52200,594
|
|
20231130,094500,10426519400,52300,52400,52400,52200,2152
|
|
20231130,094400,10313958700,52400,52400,52400,52300,4583
|
|
20231130,094300,10074205400,52300,52200,52400,52200,5687
|
|
20231130,094200,9776706900,52200,52200,52300,52100,9265
|
|
20231130,094100,9293111200,52200,52200,52200,52100,1994
|
|
20231130,094000,9189062900,52200,52200,52200,52100,687
|
|
20231130,093900,9153218900,52100,52100,52200,52100,1254
|
|
20231130,093800,9087847800,52200,52100,52200,52100,2746
|
|
20231130,093700,8944736000,52200,52000,52200,52000,11406
|
|
20231130,093600,8350512100,52100,52000,52100,52000,1402
|
|
20231130,093500,8277530500,52100,52000,52100,52000,2672
|
|
20231130,093400,8138356100,52000,52000,52100,52000,1217
|
|
20231130,093300,8074996700,52100,52000,52100,52000,1140
|
|
20231130,093200,8015646900,52000,52100,52100,52000,2410
|
|
20231130,093100,7890163500,52100,52100,52100,52000,850
|
|
20231130,093000,7845909400,52100,52100,52100,52000,1128
|
|
20231130,092900,7787166800,52100,52000,52100,51900,2984
|
|
20231130,092800,7631804500,52000,51900,52000,51900,10360
|
|
20231130,092700,7093112600,51900,52000,52000,51900,796
|
|
20231130,092600,7051757700,52000,51900,52000,51900,457
|
|
20231130,092500,7028014600,52000,51900,52000,51900,14122
|
|
20231130,092400,6293758900,51900,51900,52000,51900,1037
|
|
20231130,092300,6239896900,51900,51900,52000,51900,630
|
|
20231130,092200,6207182800,52000,51900,52000,51900,3992
|
|
20231130,092100,5999874300,52000,51900,52000,51900,1264
|
|
20231130,092000,5934190700,52000,52000,52000,51900,1858
|
|
20231130,091900,5837678700,51900,52000,52000,51900,835
|
|
20231130,091800,5794281100,52000,51900,52000,51900,2012
|
|
20231130,091700,5689687800,51900,51900,52000,51900,428
|
|
20231130,091600,5667459700,51900,51800,52000,51700,16211
|
|
20231130,091500,4827212400,51700,51800,51800,51700,14988
|
|
20231130,091400,4050908200,51800,51800,51800,51700,1748
|
|
20231130,091300,3960520700,51700,51500,51700,51500,4749
|
|
20231130,091200,3715273200,51500,51600,51700,51500,5710
|
|
20231130,091100,3420724100,51600,51700,51800,51600,14016
|
|
20231130,091000,2696581800,51800,51800,51800,51700,790
|
|
20231130,090900,2655705100,51700,51800,51800,51700,3712
|
|
20231130,090800,2463748700,51700,51700,51800,51700,977
|
|
20231130,090700,2413209700,51800,51700,51800,51700,6189
|
|
20231130,090600,2092697500,51700,51700,51800,51700,938
|
|
20231130,090500,2044194700,51700,51800,51900,51700,11096
|
|
20231130,090400,1469443100,51900,51800,51900,51800,1511
|
|
20231130,090300,1391111400,51900,51700,51900,51700,2932
|
|
20231130,090200,1239245600,51700,51700,51800,51700,1142
|
|
20231130,090100,1180130000,51700,51700,51900,51700,5393
|
|
20231130,090000,900890400,51800,51700,51800,51600,17423
|