589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,184500,619486050500,71300,71300,71300,71300,0
|
|
20231127,184400,619486050500,71300,71300,71300,71300,0
|
|
20231127,184300,619486050500,71300,71300,71300,71300,0
|
|
20231127,184200,619486050500,71300,71300,71300,71300,0
|
|
20231127,184100,619486050500,71300,71300,71300,71300,0
|
|
20231127,184000,619486050500,71300,71300,71300,71300,0
|
|
20231127,183900,619486050500,71300,71300,71300,71300,0
|
|
20231127,183800,619486050500,71300,71300,71300,71300,0
|
|
20231127,183700,619486050500,71300,71300,71300,71300,0
|
|
20231127,183600,619486050500,71300,71300,71300,71300,0
|
|
20231127,183500,619486050500,71300,71300,71300,71300,0
|
|
20231127,183400,619486050500,71300,71300,71300,71300,0
|
|
20231127,183300,619486050500,71300,71300,71300,71300,0
|
|
20231127,183200,619486050500,71300,71300,71300,71300,0
|
|
20231127,183100,619486050500,71300,71300,71300,71300,0
|
|
20231127,183000,619486050500,71300,71300,71300,71300,0
|
|
20231127,182900,619486050500,71300,71300,71300,71300,0
|
|
20231127,182800,619486050500,71300,71300,71300,71300,0
|
|
20231127,182700,619486050500,71300,71300,71300,71300,0
|
|
20231127,182600,619486050500,71300,71300,71300,71300,0
|
|
20231127,182500,619486050500,71300,71300,71300,71300,0
|
|
20231127,182400,619486050500,71300,71300,71300,71300,0
|
|
20231127,182300,619486050500,71300,71300,71300,71300,0
|
|
20231127,182200,619486050500,71300,71300,71300,71300,0
|
|
20231127,182100,619486050500,71300,71300,71300,71300,0
|
|
20231127,182000,619486050500,71300,71300,71300,71300,0
|
|
20231127,181900,619486050500,71300,71300,71300,71300,0
|
|
20231127,181800,619486050500,71300,71300,71300,71300,0
|
|
20231127,181700,619486050500,71300,71300,71300,71300,0
|
|
20231127,181600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,181500,619486050500,71300,71300,71300,71300,0
|
|
20231127,181400,619486050500,71300,71300,71300,71300,0
|
|
20231127,181300,619486050500,71300,71300,71300,71300,0
|
|
20231127,181200,619486050500,71300,71300,71300,71300,0
|
|
20231127,181100,619486050500,71300,71300,71300,71300,0
|
|
20231127,181000,619486050500,71300,71300,71300,71300,0
|
|
20231127,180900,619486050500,71300,71300,71300,71300,0
|
|
20231127,180800,619486050500,71300,71300,71300,71300,0
|
|
20231127,180700,619486050500,71300,71300,71300,71300,0
|
|
20231127,180600,619486050500,71300,71300,71300,71300,0
|
|
20231127,180500,619486050500,71300,71300,71300,71300,0
|
|
20231127,180400,619486050500,71300,71300,71300,71300,0
|
|
20231127,180300,619486050500,71300,71300,71300,71300,0
|
|
20231127,180200,619486050500,71300,71300,71300,71300,0
|
|
20231127,180100,619486050500,71300,71300,71300,71300,0
|
|
20231127,180000,619486050500,71300,71300,71300,71300,0
|
|
20231127,175900,619486050500,71300,71300,71300,71300,0
|
|
20231127,175800,619486050500,71300,71300,71300,71300,0
|
|
20231127,175700,619486050500,71300,71300,71300,71300,0
|
|
20231127,175600,619486050500,71300,71300,71300,71300,0
|
|
20231127,175500,619486050500,71300,71300,71300,71300,0
|
|
20231127,175400,619486050500,71300,71300,71300,71300,0
|
|
20231127,175300,619486050500,71300,71300,71300,71300,0
|
|
20231127,175200,619486050500,71300,71300,71300,71300,0
|
|
20231127,175100,619486050500,71300,71300,71300,71300,0
|
|
20231127,175000,619486050500,71300,71300,71300,71300,0
|
|
20231127,174900,619486050500,71300,71300,71300,71300,0
|
|
20231127,174800,619486050500,71300,71300,71300,71300,0
|
|
20231127,174700,619486050500,71300,71300,71300,71300,0
|
|
20231127,174600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,174500,619486050500,71300,71300,71300,71300,0
|
|
20231127,174400,619486050500,71300,71300,71300,71300,0
|
|
20231127,174300,619486050500,71300,71300,71300,71300,0
|
|
20231127,174200,619486050500,71300,71300,71300,71300,0
|
|
20231127,174100,619486050500,71300,71300,71300,71300,0
|
|
20231127,174000,619486050500,71300,71300,71300,71300,0
|
|
20231127,173900,619486050500,71300,71300,71300,71300,0
|
|
20231127,173800,619486050500,71300,71300,71300,71300,0
|
|
20231127,173700,619486050500,71300,71300,71300,71300,0
|
|
20231127,173600,619486050500,71300,71300,71300,71300,0
|
|
20231127,173500,619486050500,71300,71300,71300,71300,0
|
|
20231127,173400,619486050500,71300,71300,71300,71300,0
|
|
20231127,173300,619486050500,71300,71300,71300,71300,0
|
|
20231127,173200,619486050500,71300,71300,71300,71300,0
|
|
20231127,173100,619486050500,71300,71300,71300,71300,0
|
|
20231127,173000,619486050500,71300,71300,71300,71300,0
|
|
20231127,172900,619486050500,71300,71300,71300,71300,0
|
|
20231127,172800,619486050500,71300,71300,71300,71300,0
|
|
20231127,172700,619486050500,71300,71300,71300,71300,0
|
|
20231127,172600,619486050500,71300,71300,71300,71300,0
|
|
20231127,172500,619486050500,71300,71300,71300,71300,0
|
|
20231127,172400,619486050500,71300,71300,71300,71300,0
|
|
20231127,172300,619486050500,71300,71300,71300,71300,0
|
|
20231127,172200,619486050500,71300,71300,71300,71300,0
|
|
20231127,172100,619486050500,71300,71300,71300,71300,0
|
|
20231127,172000,619486050500,71300,71300,71300,71300,0
|
|
20231127,171900,619486050500,71300,71300,71300,71300,0
|
|
20231127,171800,619486050500,71300,71300,71300,71300,0
|
|
20231127,171700,619486050500,71300,71300,71300,71300,0
|
|
20231127,171600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,171500,619486050500,71300,71300,71300,71300,0
|
|
20231127,171400,619486050500,71300,71300,71300,71300,0
|
|
20231127,171300,619486050500,71300,71300,71300,71300,0
|
|
20231127,171200,619486050500,71300,71300,71300,71300,0
|
|
20231127,171100,619486050500,71300,71300,71300,71300,0
|
|
20231127,171000,619486050500,71300,71300,71300,71300,0
|
|
20231127,170900,619486050500,71300,71300,71300,71300,0
|
|
20231127,170800,619486050500,71300,71300,71300,71300,0
|
|
20231127,170700,619486050500,71300,71300,71300,71300,0
|
|
20231127,170600,619486050500,71300,71300,71300,71300,0
|
|
20231127,170500,619486050500,71300,71300,71300,71300,0
|
|
20231127,170400,619486050500,71300,71300,71300,71300,0
|
|
20231127,170300,619486050500,71300,71300,71300,71300,0
|
|
20231127,170200,619486050500,71300,71300,71300,71300,0
|
|
20231127,170100,619486050500,71300,71300,71300,71300,0
|
|
20231127,170000,619486050500,71300,71300,71300,71300,0
|
|
20231127,165900,619486050500,71300,71300,71300,71300,0
|
|
20231127,165800,619486050500,71300,71300,71300,71300,0
|
|
20231127,165700,619486050500,71300,71300,71300,71300,0
|
|
20231127,165600,619486050500,71300,71300,71300,71300,0
|
|
20231127,165500,619486050500,71300,71300,71300,71300,0
|
|
20231127,165400,619486050500,71300,71300,71300,71300,0
|
|
20231127,165300,619486050500,71300,71300,71300,71300,0
|
|
20231127,165200,619486050500,71300,71300,71300,71300,0
|
|
20231127,165100,619486050500,71300,71300,71300,71300,0
|
|
20231127,165000,619486050500,71300,71300,71300,71300,0
|
|
20231127,164900,619486050500,71300,71300,71300,71300,0
|
|
20231127,164800,619486050500,71300,71300,71300,71300,0
|
|
20231127,164700,619486050500,71300,71300,71300,71300,0
|
|
20231127,164600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,164500,619486050500,71300,71300,71300,71300,0
|
|
20231127,164400,619486050500,71300,71300,71300,71300,0
|
|
20231127,164300,619486050500,71300,71300,71300,71300,0
|
|
20231127,164200,619486050500,71300,71300,71300,71300,0
|
|
20231127,164100,619486050500,71300,71300,71300,71300,0
|
|
20231127,164000,619486050500,71300,71300,71300,71300,0
|
|
20231127,163900,619486050500,71300,71300,71300,71300,0
|
|
20231127,163800,619486050500,71300,71300,71300,71300,0
|
|
20231127,163700,619486050500,71300,71300,71300,71300,0
|
|
20231127,163600,619486050500,71300,71300,71300,71300,0
|
|
20231127,163500,619486050500,71300,71300,71300,71300,0
|
|
20231127,163400,619486050500,71300,71300,71300,71300,0
|
|
20231127,163300,619486050500,71300,71300,71300,71300,0
|
|
20231127,163200,619486050500,71300,71300,71300,71300,0
|
|
20231127,163100,619486050500,71300,71300,71300,71300,0
|
|
20231127,163000,619486050500,71300,71300,71300,71300,0
|
|
20231127,162900,619486050500,71300,71300,71300,71300,0
|
|
20231127,162800,619486050500,71300,71300,71300,71300,0
|
|
20231127,162700,619486050500,71300,71300,71300,71300,0
|
|
20231127,162600,619486050500,71300,71300,71300,71300,0
|
|
20231127,162500,619486050500,71300,71300,71300,71300,0
|
|
20231127,162400,619486050500,71300,71300,71300,71300,0
|
|
20231127,162300,619486050500,71300,71300,71300,71300,0
|
|
20231127,162200,619486050500,71300,71300,71300,71300,0
|
|
20231127,162100,619486050500,71300,71300,71300,71300,0
|
|
20231127,162000,619486050500,71300,71300,71300,71300,0
|
|
20231127,161900,619486050500,71300,71300,71300,71300,0
|
|
20231127,161800,619486050500,71300,71300,71300,71300,0
|
|
20231127,161700,619486050500,71300,71300,71300,71300,0
|
|
20231127,161600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,161500,619486050500,71300,71300,71300,71300,0
|
|
20231127,161400,619486050500,71300,71300,71300,71300,0
|
|
20231127,161300,619486050500,71300,71300,71300,71300,0
|
|
20231127,161200,619486050500,71300,71300,71300,71300,0
|
|
20231127,161100,619486050500,71300,71300,71300,71300,0
|
|
20231127,161000,619486050500,71300,71300,71300,71300,0
|
|
20231127,160900,619486050500,71300,71300,71300,71300,0
|
|
20231127,160800,619486050500,71300,71300,71300,71300,0
|
|
20231127,160700,619486050500,71300,71300,71300,71300,0
|
|
20231127,160600,619486050500,71300,71300,71300,71300,0
|
|
20231127,160500,619486050500,71300,71300,71300,71300,0
|
|
20231127,160400,619486050500,71300,71300,71300,71300,0
|
|
20231127,160300,619486050500,71300,71300,71300,71300,0
|
|
20231127,160200,619486050500,71300,71300,71300,71300,0
|
|
20231127,160100,619486050500,71300,71300,71300,71300,0
|
|
20231127,160000,619486050500,71300,71300,71300,71300,0
|
|
20231127,155900,619486050500,71300,71300,71300,71300,0
|
|
20231127,155800,619486050500,71300,71300,71300,71300,0
|
|
20231127,155700,619486050500,71300,71300,71300,71300,0
|
|
20231127,155600,619486050500,71300,71300,71300,71300,0
|
|
20231127,155500,619486050500,71300,71300,71300,71300,0
|
|
20231127,155400,619486050500,71300,71300,71300,71300,0
|
|
20231127,155300,619486050500,71300,71300,71300,71300,0
|
|
20231127,155200,619486050500,71300,71300,71300,71300,0
|
|
20231127,155100,619486050500,71300,71300,71300,71300,0
|
|
20231127,155000,619486050500,71300,71300,71300,71300,0
|
|
20231127,154900,619486050500,71300,71300,71300,71300,0
|
|
20231127,154800,619486050500,71300,71300,71300,71300,0
|
|
20231127,154700,619486050500,71300,71300,71300,71300,0
|
|
20231127,154600,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,154500,619486050500,71300,71300,71300,71300,0
|
|
20231127,154400,619486050500,71300,71300,71300,71300,0
|
|
20231127,154300,619486050500,71300,71300,71300,71300,0
|
|
20231127,154200,619486050500,71300,71300,71300,71300,0
|
|
20231127,154100,619486050500,71300,71300,71300,71300,0
|
|
20231127,154000,619486050500,71300,71300,71300,71300,0
|
|
20231127,153900,619486050500,71300,71300,71300,71300,0
|
|
20231127,153800,619486050500,71300,71300,71300,71300,0
|
|
20231127,153700,619486050500,71300,71300,71300,71300,0
|
|
20231127,153600,619486050500,71300,71300,71300,71300,0
|
|
20231127,153500,619486050500,71300,71300,71300,71300,0
|
|
20231127,153400,619486050500,71300,71300,71300,71300,0
|
|
20231127,153300,619486050500,71300,71300,71300,71300,0
|
|
20231127,153200,619486050500,71300,71300,71300,71300,0
|
|
20231127,153100,619486050500,71300,71300,71300,71300,0
|
|
20231127,153000,619486050500,71300,71300,71300,71300,1346585
|
|
20231127,152900,523474540000,71400,71400,71400,71400,0
|
|
20231127,152800,523474540000,71400,71400,71400,71400,0
|
|
20231127,152700,523474540000,71400,71400,71400,71400,0
|
|
20231127,152600,523474540000,71400,71400,71400,71400,0
|
|
20231127,152500,523474540000,71400,71400,71400,71400,0
|
|
20231127,152400,523474540000,71400,71400,71400,71400,0
|
|
20231127,152300,523474540000,71400,71400,71400,71400,0
|
|
20231127,152200,523474540000,71400,71400,71400,71400,0
|
|
20231127,152100,523474540000,71400,71400,71400,71400,0
|
|
20231127,152000,523474540000,71400,71400,71400,71400,0
|
|
20231127,151900,523474540000,71400,71400,71500,71400,98051
|
|
20231127,151800,516472222100,71500,71400,71500,71400,63062
|
|
20231127,151700,511969270700,71400,71400,71500,71400,17545
|
|
20231127,151600,510716039700,71500,71500,71500,71400,12299
|
|
20231127,151500,509837521600,71400,71400,71500,71400,10321
|
|
20231127,151400,509100164300,71500,71400,71500,71400,5876
|
|
20231127,151300,508680278200,71500,71400,71500,71400,10650
|
|
20231127,151200,507919496000,71400,71500,71500,71400,12184
|
|
20231127,151100,507048638300,71500,71300,71500,71300,197228
|
|
20231127,151000,492966996600,71400,71300,71400,71300,13364
|
|
20231127,150900,492013912700,71300,71400,71400,71300,13744
|
|
20231127,150800,491033327800,71400,71400,71400,71300,8417
|
|
20231127,150700,490433001800,71300,71400,71400,71300,6562
|
|
20231127,150600,489964956000,71300,71300,71400,71300,6044
|
|
20231127,150500,489533812000,71400,71300,71400,71300,14277
|
|
20231127,150400,488515576200,71400,71300,71400,71300,4710
|
|
20231127,150300,488179613100,71400,71400,71400,71300,4355
|
|
20231127,150200,487869022000,71400,71300,71400,71300,20276
|
|
20231127,150100,486423187400,71400,71300,71400,71300,4779
|
|
20231127,150000,486082254300,71400,71300,71400,71300,7536
|
|
20231127,145900,485544686600,71300,71300,71400,71300,10152
|
|
20231127,145800,484820196000,71400,71300,71400,71300,12828
|
|
20231127,145700,483904815300,71400,71300,71400,71300,19680
|
|
20231127,145600,482500581900,71300,71300,71400,71300,11517
|
|
20231127,145500,481678836100,71300,71300,71400,71300,14839
|
|
20231127,145400,480620275400,71400,71400,71400,71300,9658
|
|
20231127,145300,479931065600,71400,71400,71400,71300,10163
|
|
20231127,145200,479205885700,71400,71300,71400,71300,9864
|
|
20231127,145100,478501959800,71400,71300,71400,71300,9523
|
|
20231127,145000,477822434900,71300,71300,71400,71300,16117
|
|
20231127,144900,476672689700,71400,71400,71400,71300,13133
|
|
20231127,144800,475735274300,71400,71300,71400,71300,11109
|
|
20231127,144700,474942624200,71400,71400,71400,71300,36728
|
|
20231127,144600,472320650100,71400,71300,71400,71300,19942
|
|
20231127,144500,470897157600,71400,71300,71400,71300,7442
|
|
20231127,144400,470366053400,71300,71300,71400,71300,8676
|
|
20231127,144300,469747188300,71400,71300,71400,71200,6287
|
|
20231127,144200,469298709500,71200,71200,71400,71100,294010
|
|
20231127,144100,448351245900,71200,71100,71200,71100,23648
|
|
20231127,144000,446668772400,71200,71200,71200,71100,7101
|
|
20231127,143900,446163659600,71100,71100,71200,71100,11353
|
|
20231127,143800,445356033200,71200,71200,71200,71100,8262
|
|
20231127,143700,444768324800,71200,71100,71200,71100,7486
|
|
20231127,143600,444235903400,71100,71100,71200,71100,6545
|
|
20231127,143500,443770417500,71200,71200,71200,71100,6635
|
|
20231127,143400,443298506900,71100,71200,71200,71100,6123
|
|
20231127,143300,442862989400,71100,71100,71200,71100,8575
|
|
20231127,143200,442253095900,71200,71100,71200,71100,18172
|
|
20231127,143100,440959799500,71100,71100,71200,71100,15947
|
|
20231127,143000,439824960100,71100,71100,71200,71100,9348
|
|
20231127,142900,439159993400,71100,71100,71200,71100,8707
|
|
20231127,142800,438540599400,71100,71100,71200,71100,17415
|
|
20231127,142700,437301183300,71100,71100,71200,71100,8775
|
|
20231127,142600,436677154900,71200,71100,71200,71100,9142
|
|
20231127,142500,436026866900,71100,71100,71200,71100,8590
|
|
20231127,142400,435415834500,71100,71100,71200,71100,8687
|
|
20231127,142300,434798037200,71200,71200,71300,71100,100494
|
|
20231127,142200,427643383600,71300,71200,71300,71200,6393
|
|
20231127,142100,427188027900,71300,71200,71300,71200,7108
|
|
20231127,142000,426681785100,71200,71300,71300,71200,11241
|
|
20231127,141900,425880777500,71200,71200,71300,71200,15486
|
|
20231127,141800,424777122400,71200,71200,71300,71200,8026
|
|
20231127,141700,424205401200,71200,71200,71300,71200,8206
|
|
20231127,141600,423620817100,71200,71300,71300,71200,8035
|
|
20231127,141500,423048468300,71200,71200,71300,71200,8022
|
|
20231127,141400,422476931900,71200,71300,71300,71200,6921
|
|
20231127,141300,421983925000,71200,71300,71300,71200,5911
|
|
20231127,141200,421562927900,71300,71200,71300,71200,6722
|
|
20231127,141100,421084175700,71300,71200,71300,71200,6641
|
|
20231127,141000,420611155500,71200,71300,71300,71200,5738
|
|
20231127,140900,420202288700,71200,71300,71300,71200,7959
|
|
20231127,140800,419635288900,71300,71300,71300,71200,5119
|
|
20231127,140700,419270614300,71200,71200,71300,71200,4633
|
|
20231127,140600,418940558400,71300,71300,71300,71200,6185
|
|
20231127,140500,418499947500,71300,71300,71300,71200,5523
|
|
20231127,140400,418106441000,71200,71300,71300,71200,4639
|
|
20231127,140300,417775971700,71200,71200,71300,71200,10441
|
|
20231127,140200,417032346100,71200,71300,71300,71200,4217
|
|
20231127,140100,416731930700,71200,71300,71300,71200,5949
|
|
20231127,140000,416308174300,71200,71300,71300,71200,4480
|
|
20231127,135900,415989038900,71300,71200,71300,71200,6245
|
|
20231127,135800,415544082900,71200,71300,71300,71200,5966
|
|
20231127,135700,415119060300,71300,71300,71300,71200,8180
|
|
20231127,135600,414536317200,71200,71200,71300,71200,8042
|
|
20231127,135500,413963565000,71200,71200,71300,71200,7285
|
|
20231127,135400,413444618800,71300,71200,71300,71200,6842
|
|
20231127,135300,412957140800,71200,71300,71300,71200,3731
|
|
20231127,135200,412691346900,71200,71200,71300,71200,3531
|
|
20231127,135100,412439795900,71200,71200,71300,71200,3489
|
|
20231127,135000,412191204900,71300,71200,71300,71200,3350
|
|
20231127,134900,411952543400,71300,71200,71300,71200,8523
|
|
20231127,134800,411345377900,71200,71200,71300,71200,3330
|
|
20231127,134700,411108146200,71300,71200,71300,71200,4092
|
|
20231127,134600,410816708700,71300,71200,71300,71200,6497
|
|
20231127,134500,410353801400,71200,71200,71300,71200,5068
|
|
20231127,134400,409992663500,71200,71300,71400,71200,155938
|
|
20231127,134300,398874436500,71200,71100,71300,71100,128219
|
|
20231127,134200,389745358200,71200,71100,71200,71100,5789
|
|
20231127,134100,389333551100,71100,71200,71200,71100,6092
|
|
20231127,134000,388900128100,71100,71100,71200,71100,9744
|
|
20231127,133900,388206713400,71200,71200,71200,71100,6296
|
|
20231127,133800,387758887300,71100,71100,71200,71100,6396
|
|
20231127,133700,387303953700,71200,71100,71200,71100,9123
|
|
20231127,133600,386655099000,71200,71200,71200,71100,7140
|
|
20231127,133500,386147074700,71100,71100,71200,71100,6716
|
|
20231127,133400,385669425500,71100,71100,71200,71100,6677
|
|
20231127,133300,385194575400,71100,71100,71200,71100,5676
|
|
20231127,133200,384790909000,71200,71100,71200,71100,4462
|
|
20231127,133100,384473509900,71200,71200,71200,71100,5080
|
|
20231127,133000,384112096700,71200,71100,71200,71100,5241
|
|
20231127,132900,383739309600,71200,71100,71200,71100,5032
|
|
20231127,132800,383381338500,71200,71100,71200,71100,3306
|
|
20231127,132700,383146169900,71200,71100,71200,71100,4243
|
|
20231127,132600,382844355600,71100,71200,71200,71100,5158
|
|
20231127,132500,382477396300,71200,71200,71200,71100,4099
|
|
20231127,132400,382185843200,71100,71100,71200,71100,3713
|
|
20231127,132300,381921707200,71100,71200,71200,71100,6489
|
|
20231127,132200,381460175200,71100,71100,71200,71100,4679
|
|
20231127,132100,381127356400,71200,71200,71200,71100,4172
|
|
20231127,132000,380830559000,71100,71100,71200,71100,4879
|
|
20231127,131900,380483486300,71100,71200,71200,71100,5047
|
|
20231127,131800,380124558500,71100,71100,71200,71100,5575
|
|
20231127,131700,379727975500,71200,71100,71200,71100,9473
|
|
20231127,131600,379053809900,71200,71200,71200,71100,5149
|
|
20231127,131500,378687508900,71200,71200,71200,71100,4877
|
|
20231127,131400,378340648900,71100,71100,71200,71100,8521
|
|
20231127,131300,377734568700,71200,71200,71200,71100,4695
|
|
20231127,131200,377400641700,71200,71100,71200,71100,6937
|
|
20231127,131100,376907134100,71100,71100,71200,71100,4990
|
|
20231127,131000,376552244400,71100,71100,71200,71100,8545
|
|
20231127,130900,375944301100,71200,71100,71200,71100,4587
|
|
20231127,130800,375617891100,71100,71100,71200,71100,2650
|
|
20231127,130700,375429339500,71200,71200,71200,71100,4603
|
|
20231127,130600,375101930000,71200,71200,71200,71100,46265
|
|
20231127,130500,371808064100,71200,71200,71200,71100,3732
|
|
20231127,130400,371542533900,71200,71200,71200,71100,4743
|
|
20231127,130300,371205178600,71200,71200,71200,71100,11938
|
|
20231127,130200,370355458600,71100,71200,71200,71100,4512
|
|
20231127,130100,370034604200,71200,71200,71300,71100,55595
|
|
20231127,130000,366076293000,71200,71300,71300,71200,5736
|
|
20231127,125900,365667772600,71200,71300,71300,71200,6404
|
|
20231127,125800,365211662000,71300,71200,71300,71200,5097
|
|
20231127,125700,364848604600,71300,71200,71300,71100,85078
|
|
20231127,125600,358790979300,71200,71200,71200,71100,9114
|
|
20231127,125500,358142465800,71200,71200,71200,71100,7362
|
|
20231127,125400,357618599900,71100,71100,71200,71100,38280
|
|
20231127,125300,354893511000,71100,71100,71200,71100,6431
|
|
20231127,125200,354435990800,71200,71200,71200,71100,7554
|
|
20231127,125100,353898596100,71200,71100,71200,71100,5185
|
|
20231127,125000,353529823900,71200,71100,71200,71100,5358
|
|
20231127,124900,353148649700,71100,71200,71200,71100,5129
|
|
20231127,124800,352783785900,71100,71100,71200,71100,6478
|
|
20231127,124700,352323089300,71200,71200,71200,71100,20008
|
|
20231127,124600,350900212300,71100,71200,71200,71100,5599
|
|
20231127,124500,350501918900,71100,71100,71200,71100,7479
|
|
20231127,124400,349970037000,71200,71100,71200,71100,6875
|
|
20231127,124300,349481084100,71100,71100,71200,71100,6533
|
|
20231127,124200,349016458000,71200,71200,71200,71100,5822
|
|
20231127,124100,348602424400,71100,71100,71200,71100,5761
|
|
20231127,124000,348192645400,71100,71100,71200,71100,8007
|
|
20231127,123900,347623273200,71100,71200,71200,71100,2533
|
|
20231127,123800,347443098100,71200,71100,71200,71100,7899
|
|
20231127,123700,346880913700,71200,71100,71200,71100,4134
|
|
20231127,123600,346586807400,71100,71200,71200,71100,17290
|
|
20231127,123500,345357270100,71200,71200,71300,71100,68701
|
|
20231127,123400,340465780900,71300,71200,71300,71200,3150
|
|
20231127,123300,340241399500,71300,71200,71300,71100,83671
|
|
20231127,123200,334283973700,71200,71100,71200,71100,6298
|
|
20231127,123100,333835856000,71100,71100,71200,71100,3426
|
|
20231127,123000,333592226200,71100,71200,71200,71100,4273
|
|
20231127,122900,333288307200,71200,71200,71200,71100,5007
|
|
20231127,122800,332932184300,71200,71200,71300,71100,121049
|
|
20231127,122700,324313634700,71200,71200,71300,71100,116155
|
|
20231127,122600,316045440200,71300,71200,71300,71200,8098
|
|
20231127,122500,315468780800,71200,71300,71300,71200,11472
|
|
20231127,122400,314651848800,71300,71200,71300,71200,11244
|
|
20231127,122300,313851084700,71200,71300,71300,71200,9067
|
|
20231127,122200,313205434500,71300,71300,71300,71200,9823
|
|
20231127,122100,312505893500,71200,71200,71300,71200,8096
|
|
20231127,122000,311929368300,71300,71200,71300,71200,3872
|
|
20231127,121900,311653632600,71200,71200,71300,71200,6156
|
|
20231127,121800,311215231500,71200,71200,71300,71200,4757
|
|
20231127,121700,310876492100,71300,71200,71300,71200,6830
|
|
20231127,121600,310390076500,71200,71200,71300,71200,8361
|
|
20231127,121500,309794676600,71300,71200,71300,71200,13427
|
|
20231127,121400,308838658500,71200,71300,71300,71200,4568
|
|
20231127,121300,308513369300,71200,71200,71300,71200,9432
|
|
20231127,121200,307841698100,71300,71200,71300,71200,16047
|
|
20231127,121100,306699060300,71200,71200,71300,71200,8667
|
|
20231127,121000,306081897700,71200,71300,71300,71200,20427
|
|
20231127,120900,304627428800,71200,71400,71400,71200,138908
|
|
20231127,120800,294723647700,71300,71300,71400,71300,3991
|
|
20231127,120700,294439019700,71300,71300,71400,71300,6429
|
|
20231127,120600,293980490900,71300,71400,71400,71300,4776
|
|
20231127,120500,293639861400,71400,71400,71400,71300,41586
|
|
20231127,120400,290674668200,71400,71300,71400,71300,7574
|
|
20231127,120300,290134566600,71400,71400,71400,71300,4007
|
|
20231127,120200,289848765000,71300,71300,71400,71300,5636
|
|
20231127,120100,289446768200,71300,71300,71400,71300,6454
|
|
20231127,120000,288986379300,71400,71400,71400,71300,5307
|
|
20231127,115900,288607926300,71300,71300,71400,71300,3537
|
|
20231127,115800,288355633900,71300,71400,71400,71300,4426
|
|
20231127,115700,288040018800,71300,71400,71400,71300,13909
|
|
20231127,115600,287047991800,71400,71400,71500,71300,70082
|
|
20231127,115500,282046306800,71400,71500,71500,71400,41612
|
|
20231127,115400,279075141900,71400,71500,71500,71400,9837
|
|
20231127,115300,278372669400,71400,71400,71500,71400,4351
|
|
20231127,115200,278061905900,71400,71400,71500,71400,2735
|
|
20231127,115100,277866540800,71500,71500,71500,71400,8833
|
|
20231127,115000,277235453500,71500,71400,71500,71400,8902
|
|
20231127,114900,276599638600,71400,71400,71500,71400,11067
|
|
20231127,114800,275809135000,71400,71400,71500,71400,5361
|
|
20231127,114700,275426313600,71400,71400,71500,71400,14920
|
|
20231127,114600,274360839400,71400,71500,71500,71400,9875
|
|
20231127,114500,273655708800,71400,71400,71500,71400,7976
|
|
20231127,114400,273086174400,71400,71500,71500,71400,3231
|
|
20231127,114300,272855443500,71500,71400,71500,71400,2885
|
|
20231127,114200,272649414300,71500,71500,71500,71400,2231
|
|
20231127,114100,272490063500,71400,71500,71500,71400,12249
|
|
20231127,114000,271615465900,71400,71400,71600,71400,45674
|
|
20231127,113900,268349964700,71500,71600,71600,71400,59081
|
|
20231127,113800,264125815100,71500,71500,71600,71500,27679
|
|
20231127,113700,262146676100,71500,71600,71600,71500,9240
|
|
20231127,113600,261485897800,71500,71500,71600,71500,8459
|
|
20231127,113500,260880973500,71600,71500,71600,71500,7110
|
|
20231127,113400,260372350200,71500,71500,71600,71500,10030
|
|
20231127,113300,259655046300,71500,71500,71600,71500,10438
|
|
20231127,113200,258908534600,71500,71500,71600,71500,7428
|
|
20231127,113100,258377361500,71600,71500,71600,71500,9650
|
|
20231127,113000,257687306000,71600,71500,71600,71500,9193
|
|
20231127,112900,257029924900,71500,71600,71600,71500,7051
|
|
20231127,112800,256525657600,71500,71500,71600,71500,11596
|
|
20231127,112700,255696432000,71500,71500,71600,71500,6832
|
|
20231127,112600,255207830500,71500,71500,71600,71500,6542
|
|
20231127,112500,254739923000,71600,71600,71600,71500,9515
|
|
20231127,112400,254059251100,71500,71600,71600,71500,5446
|
|
20231127,112300,253669631100,71500,71500,71600,71500,7691
|
|
20231127,112200,253119275700,71500,71500,71600,71500,2988
|
|
20231127,112100,252905589100,71500,71600,71700,71500,85636
|
|
20231127,112000,246776052000,71600,71600,71700,71600,4210
|
|
20231127,111900,246474466200,71600,71600,71700,71600,4564
|
|
20231127,111800,246147538300,71700,71600,71700,71600,5087
|
|
20231127,111700,245783238600,71600,71600,71700,71600,8127
|
|
20231127,111600,245201227300,71700,71700,71700,71600,5170
|
|
20231127,111500,244830986100,71600,71700,71700,71600,8763
|
|
20231127,111400,244203437800,71600,71600,71700,71600,5038
|
|
20231127,111300,243842621700,71700,71700,71700,71600,4677
|
|
20231127,111200,243507741600,71600,71600,71700,71600,5387
|
|
20231127,111100,243122000900,71600,71600,71700,71600,5183
|
|
20231127,111000,242750846700,71600,71700,71800,71600,24328
|
|
20231127,110900,241007739400,71700,71800,71900,71700,183107
|
|
20231127,110800,227867618200,71800,71900,71900,71800,5500
|
|
20231127,110700,227472635000,71800,71900,71900,71800,3783
|
|
20231127,110600,227200948500,71900,71800,71900,71800,3436
|
|
20231127,110500,226954165100,71900,71800,71900,71800,4782
|
|
20231127,110400,226610730400,71900,71800,71900,71800,9403
|
|
20231127,110300,225935499700,71800,71800,71900,71800,2616
|
|
20231127,110200,225747588000,71800,71800,71900,71800,4839
|
|
20231127,110100,225400045200,71900,71800,71900,71800,2847
|
|
20231127,110000,225195540200,71800,71900,71900,71800,5035
|
|
20231127,105900,224833861600,71800,71800,71900,71800,3029
|
|
20231127,105800,224616311500,71900,71900,71900,71800,3007
|
|
20231127,105700,224400345500,71900,71800,71900,71800,1936
|
|
20231127,105600,224261301200,71800,72000,72000,71800,57776
|
|
20231127,105500,220107186700,72000,72000,72000,71900,4838
|
|
20231127,105400,219759116100,71900,72000,72000,71900,3613
|
|
20231127,105300,219499194100,72000,71900,72000,71900,4393
|
|
20231127,105200,219183206900,71900,71900,72000,71900,2425
|
|
20231127,105100,219008762900,72000,72000,72000,71900,2930
|
|
20231127,105000,218797970200,71900,71900,72000,71900,3596
|
|
20231127,104900,218539321600,72000,71900,72000,71900,2948
|
|
20231127,104800,218327240900,71900,72000,72000,71900,3834
|
|
20231127,104700,218051488900,71900,71900,72000,71800,40832
|
|
20231127,104600,215115679300,71800,71800,71900,71800,4709
|
|
20231127,104500,214777312700,71800,71800,71900,71800,5589
|
|
20231127,104400,214375911000,71800,71900,71900,71800,3408
|
|
20231127,104300,214131087200,71800,71800,71900,71800,1457
|
|
20231127,104200,214026411400,71800,71800,71900,71800,3458
|
|
20231127,104100,213777947700,71800,71900,71900,71800,2050
|
|
20231127,104000,213630718000,71800,71900,71900,71800,923
|
|
20231127,103900,213564403400,71800,71900,72000,71800,12890
|
|
20231127,103800,212637639500,71900,72000,72000,71900,2621
|
|
20231127,103700,212449162800,71900,71900,72000,71800,91784
|
|
20231127,103600,205849743400,71900,72000,72000,71900,37970
|
|
20231127,103500,203119486900,72000,71900,72000,71900,4428
|
|
20231127,103400,202800970200,71900,71900,72000,71900,4490
|
|
20231127,103300,202478018100,72000,72000,72000,71900,3633
|
|
20231127,103200,202216654500,71900,72000,72000,71900,3493
|
|
20231127,103100,201965268000,71900,71900,72000,71900,3458
|
|
20231127,103000,201716510100,72000,71900,72000,71900,3737
|
|
20231127,102900,201447701000,71900,72000,72000,71900,3694
|
|
20231127,102800,201181875500,72000,71900,72000,71900,3779
|
|
20231127,102700,200909958000,71900,71900,72000,71900,6176
|
|
20231127,102600,200465822500,71900,71900,72000,71900,8516
|
|
20231127,102500,199853422400,72000,71900,72000,71900,3234
|
|
20231127,102400,199620787300,71900,71900,72000,71900,4485
|
|
20231127,102300,199298150200,71900,72000,72000,71900,3138
|
|
20231127,102200,199072414900,71900,71900,72000,71900,2855
|
|
20231127,102100,198867077300,71900,71800,72000,71800,44641
|
|
20231127,102000,195657384200,71800,72000,72000,71800,57011
|
|
20231127,101900,191558545700,72000,72000,72000,71900,5202
|
|
20231127,101800,191184400300,71900,71800,72000,71800,107321
|
|
20231127,101700,183468455300,71800,71800,71900,71800,4673
|
|
20231127,101600,183132808300,71800,71800,71900,71800,4647
|
|
20231127,101500,182799109200,71800,71800,71900,71800,4711
|
|
20231127,101400,182460680300,71800,71900,71900,71800,3552
|
|
20231127,101300,182205562800,71900,71900,71900,71700,49176
|
|
20231127,101200,178674590900,71800,71800,71900,71800,7919
|
|
20231127,101100,178105841800,71800,71700,71900,71700,28496
|
|
20231127,101000,176059937300,71700,71800,71900,71700,32292
|
|
20231127,100900,173742044200,71800,71800,71900,71700,56428
|
|
20231127,100800,169689658700,71800,71900,71900,71700,113973
|
|
20231127,100700,161506187600,71800,71800,71900,71800,18597
|
|
20231127,100600,160170750100,71900,71900,71900,71800,7234
|
|
20231127,100500,159651140500,71900,71800,71900,71800,3628
|
|
20231127,100400,159390470300,71800,71800,71900,71800,7578
|
|
20231127,100300,158846110400,71900,71900,71900,71800,2476
|
|
20231127,100200,158668188800,71900,71900,71900,71800,3393
|
|
20231127,100100,158424384400,71800,71800,71900,71800,11262
|
|
20231127,100000,157614753400,71900,71900,71900,71800,19064
|
|
20231127,095900,156244325600,71900,71900,71900,71800,5382
|
|
20231127,095800,155857856000,71800,71800,71900,71800,4582
|
|
20231127,095700,155528785700,71900,72000,72000,71800,61495
|
|
20231127,095600,151107111100,72000,72000,72000,71900,4257
|
|
20231127,095500,150800830900,71900,71900,72000,71900,3174
|
|
20231127,095400,150572438000,71900,72000,72100,71900,45136
|
|
20231127,095300,147322644500,72000,72000,72100,72000,6584
|
|
20231127,095200,146848415900,72000,72000,72100,72000,4284
|
|
20231127,095100,146539789200,72100,72100,72100,72000,4016
|
|
20231127,095000,146250540100,72100,72100,72100,72000,4552
|
|
20231127,094900,145922717700,72100,71900,72100,71900,29872
|
|
20231127,094800,143771981000,71900,71900,72100,71900,60108
|
|
20231127,094700,139444308900,71900,72000,72000,71900,7686
|
|
20231127,094600,138891540400,72000,72000,72100,71900,56941
|
|
20231127,094500,134791885700,72000,72000,72000,71900,19540
|
|
20231127,094400,133385156600,72100,72000,72100,72000,67026
|
|
20231127,094300,128559092200,72000,72000,72000,71900,41744
|
|
20231127,094200,125553805700,72000,72000,72000,71900,5522
|
|
20231127,094100,125156567900,71900,71900,72000,71900,7251
|
|
20231127,094000,124635133500,72000,72000,72000,71900,2508
|
|
20231127,093900,124454723400,71900,72000,72000,71900,4293
|
|
20231127,093800,124145903300,72000,71800,72000,71800,63936
|
|
20231127,093700,119548739500,71900,71900,71900,71800,18003
|
|
20231127,093600,118254588900,71800,72000,72000,71800,18133
|
|
20231127,093500,116951281400,71900,72000,72000,71900,8014
|
|
20231127,093400,116374945900,72000,72000,72000,71900,36464
|
|
20231127,093300,113753011400,72000,72000,72000,71900,5932
|
|
20231127,093200,113326093700,72000,72000,72000,71900,8071
|
|
20231127,093100,112745425800,72000,71900,72000,71800,18230
|
|
20231127,093000,111434448400,71900,71800,71900,71800,76600
|
|
20231127,092900,105927357000,71800,71900,72000,71800,61615
|
|
20231127,092800,101497414800,71900,71900,72000,71900,30176
|
|
20231127,092700,99327362900,71900,71900,72000,71900,3419
|
|
20231127,092600,99081414700,71900,71900,72000,71900,23895
|
|
20231127,092500,97362445200,72000,72000,72000,71900,9658
|
|
20231127,092400,96667308900,72000,72000,72000,71900,12230
|
|
20231127,092300,95786854900,71900,71900,72000,71900,7067
|
|
20231127,092200,95278498200,71900,71900,72000,71800,21372
|
|
20231127,092100,93741950000,71800,71900,71900,71800,4110
|
|
20231127,092000,93446582300,71900,71800,71900,71700,93163
|
|
20231127,091900,86752155500,71800,71800,71900,71700,49838
|
|
20231127,091800,83174013000,71700,71800,71800,71700,5462
|
|
20231127,091700,82782211500,71800,71900,71900,71700,21957
|
|
20231127,091600,81205758800,71800,71800,71900,71700,36182
|
|
20231127,091500,78607868500,71800,71700,71900,71700,76726
|
|
20231127,091400,73099032100,71700,71700,71800,71700,5232
|
|
20231127,091300,72723501400,71800,71800,71800,71700,9394
|
|
20231127,091200,72049498000,71700,71800,71800,71700,10152
|
|
20231127,091100,71320681600,71800,71800,71900,71700,105578
|
|
20231127,091000,63741338500,71800,71800,71800,71700,11231
|
|
20231127,090900,62935191400,71800,71600,71800,71600,57649
|
|
20231127,090800,58801923200,71600,71700,71700,71600,11597
|
|
20231127,090700,57970881600,71700,71800,71800,71600,67714
|
|
20231127,090600,53114395900,71800,71800,71800,71700,19235
|
|
20231127,090500,51733519900,71800,71600,71800,71500,89655
|
|
20231127,090400,45308632300,71600,71500,71700,71500,124723
|
|
20231127,090300,36378380700,71600,71600,71600,71500,15347
|
|
20231127,090200,35280024300,71600,71600,71600,71400,65670
|
|
20231127,090100,30584527500,71600,71600,71700,71500,119956
|
|
20231127,090000,21994320500,71500,71500,71600,71500,306546
|