589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,184500,956795242300,72700,72700,72700,72700,0
|
|
20231128,184400,956795242300,72700,72700,72700,72700,0
|
|
20231128,184300,956795242300,72700,72700,72700,72700,0
|
|
20231128,184200,956795242300,72700,72700,72700,72700,0
|
|
20231128,184100,956795242300,72700,72700,72700,72700,0
|
|
20231128,184000,956795242300,72700,72700,72700,72700,0
|
|
20231128,183900,956795242300,72700,72700,72700,72700,0
|
|
20231128,183800,956795242300,72700,72700,72700,72700,0
|
|
20231128,183700,956795242300,72700,72700,72700,72700,0
|
|
20231128,183600,956795242300,72700,72700,72700,72700,0
|
|
20231128,183500,956795242300,72700,72700,72700,72700,0
|
|
20231128,183400,956795242300,72700,72700,72700,72700,0
|
|
20231128,183300,956795242300,72700,72700,72700,72700,0
|
|
20231128,183200,956795242300,72700,72700,72700,72700,0
|
|
20231128,183100,956795242300,72700,72700,72700,72700,0
|
|
20231128,183000,956795242300,72700,72700,72700,72700,0
|
|
20231128,182900,956795242300,72700,72700,72700,72700,0
|
|
20231128,182800,956795242300,72700,72700,72700,72700,0
|
|
20231128,182700,956795242300,72700,72700,72700,72700,0
|
|
20231128,182600,956795242300,72700,72700,72700,72700,0
|
|
20231128,182500,956795242300,72700,72700,72700,72700,0
|
|
20231128,182400,956795242300,72700,72700,72700,72700,0
|
|
20231128,182300,956795242300,72700,72700,72700,72700,0
|
|
20231128,182200,956795242300,72700,72700,72700,72700,0
|
|
20231128,182100,956795242300,72700,72700,72700,72700,0
|
|
20231128,182000,956795242300,72700,72700,72700,72700,0
|
|
20231128,181900,956795242300,72700,72700,72700,72700,0
|
|
20231128,181800,956795242300,72700,72700,72700,72700,0
|
|
20231128,181700,956795242300,72700,72700,72700,72700,0
|
|
20231128,181600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,181500,956795242300,72700,72700,72700,72700,0
|
|
20231128,181400,956795242300,72700,72700,72700,72700,0
|
|
20231128,181300,956795242300,72700,72700,72700,72700,0
|
|
20231128,181200,956795242300,72700,72700,72700,72700,0
|
|
20231128,181100,956795242300,72700,72700,72700,72700,0
|
|
20231128,181000,956795242300,72700,72700,72700,72700,0
|
|
20231128,180900,956795242300,72700,72700,72700,72700,0
|
|
20231128,180800,956795242300,72700,72700,72700,72700,0
|
|
20231128,180700,956795242300,72700,72700,72700,72700,0
|
|
20231128,180600,956795242300,72700,72700,72700,72700,0
|
|
20231128,180500,956795242300,72700,72700,72700,72700,0
|
|
20231128,180400,956795242300,72700,72700,72700,72700,0
|
|
20231128,180300,956795242300,72700,72700,72700,72700,0
|
|
20231128,180200,956795242300,72700,72700,72700,72700,0
|
|
20231128,180100,956795242300,72700,72700,72700,72700,0
|
|
20231128,180000,956795242300,72700,72700,72700,72700,0
|
|
20231128,175900,956795242300,72700,72700,72700,72700,0
|
|
20231128,175800,956795242300,72700,72700,72700,72700,0
|
|
20231128,175700,956795242300,72700,72700,72700,72700,0
|
|
20231128,175600,956795242300,72700,72700,72700,72700,0
|
|
20231128,175500,956795242300,72700,72700,72700,72700,0
|
|
20231128,175400,956795242300,72700,72700,72700,72700,0
|
|
20231128,175300,956795242300,72700,72700,72700,72700,0
|
|
20231128,175200,956795242300,72700,72700,72700,72700,0
|
|
20231128,175100,956795242300,72700,72700,72700,72700,0
|
|
20231128,175000,956795242300,72700,72700,72700,72700,0
|
|
20231128,174900,956795242300,72700,72700,72700,72700,0
|
|
20231128,174800,956795242300,72700,72700,72700,72700,0
|
|
20231128,174700,956795242300,72700,72700,72700,72700,0
|
|
20231128,174600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,174500,956795242300,72700,72700,72700,72700,0
|
|
20231128,174400,956795242300,72700,72700,72700,72700,0
|
|
20231128,174300,956795242300,72700,72700,72700,72700,0
|
|
20231128,174200,956795242300,72700,72700,72700,72700,0
|
|
20231128,174100,956795242300,72700,72700,72700,72700,0
|
|
20231128,174000,956795242300,72700,72700,72700,72700,0
|
|
20231128,173900,956795242300,72700,72700,72700,72700,0
|
|
20231128,173800,956795242300,72700,72700,72700,72700,0
|
|
20231128,173700,956795242300,72700,72700,72700,72700,0
|
|
20231128,173600,956795242300,72700,72700,72700,72700,0
|
|
20231128,173500,956795242300,72700,72700,72700,72700,0
|
|
20231128,173400,956795242300,72700,72700,72700,72700,0
|
|
20231128,173300,956795242300,72700,72700,72700,72700,0
|
|
20231128,173200,956795242300,72700,72700,72700,72700,0
|
|
20231128,173100,956795242300,72700,72700,72700,72700,0
|
|
20231128,173000,956795242300,72700,72700,72700,72700,0
|
|
20231128,172900,956795242300,72700,72700,72700,72700,0
|
|
20231128,172800,956795242300,72700,72700,72700,72700,0
|
|
20231128,172700,956795242300,72700,72700,72700,72700,0
|
|
20231128,172600,956795242300,72700,72700,72700,72700,0
|
|
20231128,172500,956795242300,72700,72700,72700,72700,0
|
|
20231128,172400,956795242300,72700,72700,72700,72700,0
|
|
20231128,172300,956795242300,72700,72700,72700,72700,0
|
|
20231128,172200,956795242300,72700,72700,72700,72700,0
|
|
20231128,172100,956795242300,72700,72700,72700,72700,0
|
|
20231128,172000,956795242300,72700,72700,72700,72700,0
|
|
20231128,171900,956795242300,72700,72700,72700,72700,0
|
|
20231128,171800,956795242300,72700,72700,72700,72700,0
|
|
20231128,171700,956795242300,72700,72700,72700,72700,0
|
|
20231128,171600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,171500,956795242300,72700,72700,72700,72700,0
|
|
20231128,171400,956795242300,72700,72700,72700,72700,0
|
|
20231128,171300,956795242300,72700,72700,72700,72700,0
|
|
20231128,171200,956795242300,72700,72700,72700,72700,0
|
|
20231128,171100,956795242300,72700,72700,72700,72700,0
|
|
20231128,171000,956795242300,72700,72700,72700,72700,0
|
|
20231128,170900,956795242300,72700,72700,72700,72700,0
|
|
20231128,170800,956795242300,72700,72700,72700,72700,0
|
|
20231128,170700,956795242300,72700,72700,72700,72700,0
|
|
20231128,170600,956795242300,72700,72700,72700,72700,0
|
|
20231128,170500,956795242300,72700,72700,72700,72700,0
|
|
20231128,170400,956795242300,72700,72700,72700,72700,0
|
|
20231128,170300,956795242300,72700,72700,72700,72700,0
|
|
20231128,170200,956795242300,72700,72700,72700,72700,0
|
|
20231128,170100,956795242300,72700,72700,72700,72700,0
|
|
20231128,170000,956795242300,72700,72700,72700,72700,0
|
|
20231128,165900,956795242300,72700,72700,72700,72700,0
|
|
20231128,165800,956795242300,72700,72700,72700,72700,0
|
|
20231128,165700,956795242300,72700,72700,72700,72700,0
|
|
20231128,165600,956795242300,72700,72700,72700,72700,0
|
|
20231128,165500,956795242300,72700,72700,72700,72700,0
|
|
20231128,165400,956795242300,72700,72700,72700,72700,0
|
|
20231128,165300,956795242300,72700,72700,72700,72700,0
|
|
20231128,165200,956795242300,72700,72700,72700,72700,0
|
|
20231128,165100,956795242300,72700,72700,72700,72700,0
|
|
20231128,165000,956795242300,72700,72700,72700,72700,0
|
|
20231128,164900,956795242300,72700,72700,72700,72700,0
|
|
20231128,164800,956795242300,72700,72700,72700,72700,0
|
|
20231128,164700,956795242300,72700,72700,72700,72700,0
|
|
20231128,164600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,164500,956795242300,72700,72700,72700,72700,0
|
|
20231128,164400,956795242300,72700,72700,72700,72700,0
|
|
20231128,164300,956795242300,72700,72700,72700,72700,0
|
|
20231128,164200,956795242300,72700,72700,72700,72700,0
|
|
20231128,164100,956795242300,72700,72700,72700,72700,0
|
|
20231128,164000,956795242300,72700,72700,72700,72700,0
|
|
20231128,163900,956795242300,72700,72700,72700,72700,0
|
|
20231128,163800,956795242300,72700,72700,72700,72700,0
|
|
20231128,163700,956795242300,72700,72700,72700,72700,0
|
|
20231128,163600,956795242300,72700,72700,72700,72700,0
|
|
20231128,163500,956795242300,72700,72700,72700,72700,0
|
|
20231128,163400,956795242300,72700,72700,72700,72700,0
|
|
20231128,163300,956795242300,72700,72700,72700,72700,0
|
|
20231128,163200,956795242300,72700,72700,72700,72700,0
|
|
20231128,163100,956795242300,72700,72700,72700,72700,0
|
|
20231128,163000,956795242300,72700,72700,72700,72700,0
|
|
20231128,162900,956795242300,72700,72700,72700,72700,0
|
|
20231128,162800,956795242300,72700,72700,72700,72700,0
|
|
20231128,162700,956795242300,72700,72700,72700,72700,0
|
|
20231128,162600,956795242300,72700,72700,72700,72700,0
|
|
20231128,162500,956795242300,72700,72700,72700,72700,0
|
|
20231128,162400,956795242300,72700,72700,72700,72700,0
|
|
20231128,162300,956795242300,72700,72700,72700,72700,0
|
|
20231128,162200,956795242300,72700,72700,72700,72700,0
|
|
20231128,162100,956795242300,72700,72700,72700,72700,0
|
|
20231128,162000,956795242300,72700,72700,72700,72700,0
|
|
20231128,161900,956795242300,72700,72700,72700,72700,0
|
|
20231128,161800,956795242300,72700,72700,72700,72700,0
|
|
20231128,161700,956795242300,72700,72700,72700,72700,0
|
|
20231128,161600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,161500,956795242300,72700,72700,72700,72700,0
|
|
20231128,161400,956795242300,72700,72700,72700,72700,0
|
|
20231128,161300,956795242300,72700,72700,72700,72700,0
|
|
20231128,161200,956795242300,72700,72700,72700,72700,0
|
|
20231128,161100,956795242300,72700,72700,72700,72700,0
|
|
20231128,161000,956795242300,72700,72700,72700,72700,0
|
|
20231128,160900,956795242300,72700,72700,72700,72700,0
|
|
20231128,160800,956795242300,72700,72700,72700,72700,0
|
|
20231128,160700,956795242300,72700,72700,72700,72700,0
|
|
20231128,160600,956795242300,72700,72700,72700,72700,0
|
|
20231128,160500,956795242300,72700,72700,72700,72700,0
|
|
20231128,160400,956795242300,72700,72700,72700,72700,0
|
|
20231128,160300,956795242300,72700,72700,72700,72700,0
|
|
20231128,160200,956795242300,72700,72700,72700,72700,0
|
|
20231128,160100,956795242300,72700,72700,72700,72700,0
|
|
20231128,160000,956795242300,72700,72700,72700,72700,0
|
|
20231128,155900,956795242300,72700,72700,72700,72700,0
|
|
20231128,155800,956795242300,72700,72700,72700,72700,0
|
|
20231128,155700,956795242300,72700,72700,72700,72700,0
|
|
20231128,155600,956795242300,72700,72700,72700,72700,0
|
|
20231128,155500,956795242300,72700,72700,72700,72700,0
|
|
20231128,155400,956795242300,72700,72700,72700,72700,0
|
|
20231128,155300,956795242300,72700,72700,72700,72700,0
|
|
20231128,155200,956795242300,72700,72700,72700,72700,0
|
|
20231128,155100,956795242300,72700,72700,72700,72700,0
|
|
20231128,155000,956795242300,72700,72700,72700,72700,0
|
|
20231128,154900,956795242300,72700,72700,72700,72700,0
|
|
20231128,154800,956795242300,72700,72700,72700,72700,0
|
|
20231128,154700,956795242300,72700,72700,72700,72700,0
|
|
20231128,154600,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,154500,956795242300,72700,72700,72700,72700,0
|
|
20231128,154400,956795242300,72700,72700,72700,72700,0
|
|
20231128,154300,956795242300,72700,72700,72700,72700,0
|
|
20231128,154200,956795242300,72700,72700,72700,72700,0
|
|
20231128,154100,956795242300,72700,72700,72700,72700,0
|
|
20231128,154000,956795242300,72700,72700,72700,72700,0
|
|
20231128,153900,956795242300,72700,72700,72700,72700,0
|
|
20231128,153800,956795242300,72700,72700,72700,72700,0
|
|
20231128,153700,956795242300,72700,72700,72700,72700,0
|
|
20231128,153600,956795242300,72700,72700,72700,72700,0
|
|
20231128,153500,956795242300,72700,72700,72700,72700,0
|
|
20231128,153400,956795242300,72700,72700,72700,72700,0
|
|
20231128,153300,956795242300,72700,72700,72700,72700,0
|
|
20231128,153200,956795242300,72700,72700,72700,72700,0
|
|
20231128,153100,956795242300,72700,72700,72700,72700,0
|
|
20231128,153000,956795242300,72700,72700,72700,72700,1174366
|
|
20231128,152900,871418834100,72500,72500,72500,72500,0
|
|
20231128,152800,871418834100,72500,72500,72500,72500,0
|
|
20231128,152700,871418834100,72500,72500,72500,72500,0
|
|
20231128,152600,871418834100,72500,72500,72500,72500,0
|
|
20231128,152500,871418834100,72500,72500,72500,72500,0
|
|
20231128,152400,871418834100,72500,72500,72500,72500,0
|
|
20231128,152300,871418834100,72500,72500,72500,72500,0
|
|
20231128,152200,871418834100,72500,72500,72500,72500,0
|
|
20231128,152100,871418834100,72500,72500,72500,72500,0
|
|
20231128,152000,871418834100,72500,72500,72500,72500,0
|
|
20231128,151900,871418834100,72500,72600,72600,72500,75297
|
|
20231128,151800,865955627800,72600,72600,72600,72500,37499
|
|
20231128,151700,863233672600,72600,72600,72600,72500,42635
|
|
20231128,151600,860138877700,72500,72500,72600,72500,33483
|
|
20231128,151500,857708674500,72500,72400,72600,72400,218855
|
|
20231128,151400,841840332300,72400,72400,72500,72400,43938
|
|
20231128,151300,838655889900,72500,72400,72500,72400,52157
|
|
20231128,151200,834875573500,72500,72400,72500,72400,48069
|
|
20231128,151100,831391594400,72500,72500,72500,72400,45490
|
|
20231128,151000,828094433500,72500,72400,72500,72400,46847
|
|
20231128,150900,824699064000,72500,72400,72500,72400,38396
|
|
20231128,150800,821917114100,72400,72400,72500,72300,217295
|
|
20231128,150700,806183091800,72400,72400,72400,72300,70207
|
|
20231128,150600,801101627500,72400,72400,72400,72300,47738
|
|
20231128,150500,797646653200,72400,72300,72400,72300,24639
|
|
20231128,150400,795863860100,72300,72300,72400,72300,18447
|
|
20231128,150300,794529409200,72400,72300,72400,72300,18927
|
|
20231128,150200,793160193300,72400,72300,72400,72300,21704
|
|
20231128,150100,791590384600,72400,72400,72400,72300,34483
|
|
20231128,150000,789096605300,72400,72300,72400,72300,24520
|
|
20231128,145900,787323115900,72400,72300,72400,72300,22993
|
|
20231128,145800,785660016800,72300,72300,72400,72300,31966
|
|
20231128,145700,783348104500,72400,72400,72400,72300,56244
|
|
20231128,145600,779279506700,72400,72400,72400,72300,35742
|
|
20231128,145500,776694085500,72400,72300,72400,72300,15355
|
|
20231128,145400,775583091400,72400,72300,72400,72300,9698
|
|
20231128,145300,774881436100,72300,72300,72400,72300,22414
|
|
20231128,145200,773260299300,72300,72300,72400,72300,8874
|
|
20231128,145100,772618277000,72300,72400,72400,72300,7536
|
|
20231128,145000,772073018200,72400,72300,72400,72300,22333
|
|
20231128,144900,770457090000,72400,72300,72400,72300,10408
|
|
20231128,144800,769703946900,72400,72400,72400,72300,20856
|
|
20231128,144700,768195550500,72300,72300,72400,72300,14675
|
|
20231128,144600,767134000700,72400,72300,72400,72300,34281
|
|
20231128,144500,764653415100,72300,72300,72400,72300,7526
|
|
20231128,144400,764108927700,72400,72300,72400,72300,8282
|
|
20231128,144300,763509815800,72300,72400,72400,72300,8405
|
|
20231128,144200,762901909100,72400,72200,72400,72200,62954
|
|
20231128,144100,758350481100,72200,72300,72400,72200,41274
|
|
20231128,144000,755366607200,72300,72400,72400,72300,21355
|
|
20231128,143900,753822174300,72400,72300,72400,72300,85746
|
|
20231128,143800,747621354200,72300,72300,72400,72300,21706
|
|
20231128,143700,746051188300,72300,72300,72400,72300,17282
|
|
20231128,143600,744800955900,72300,72300,72400,72300,15405
|
|
20231128,143500,743686470000,72300,72300,72400,72300,13289
|
|
20231128,143400,742725238800,72300,72400,72400,72300,13278
|
|
20231128,143300,741764820900,72300,72400,72500,72300,271341
|
|
20231128,143200,722117517000,72300,72400,72400,72300,24335
|
|
20231128,143100,720356398500,72300,72300,72400,72300,10641
|
|
20231128,143000,719586341100,72300,72400,72400,72300,11370
|
|
20231128,142900,718763573800,72400,72400,72400,72300,11785
|
|
20231128,142800,717910816500,72300,72300,72400,72300,9087
|
|
20231128,142700,717253163300,72400,72300,72400,72200,203216
|
|
20231128,142600,702557599600,72300,72200,72300,72200,28382
|
|
20231128,142500,700505930300,72200,72200,72300,72200,7187
|
|
20231128,142400,699986554100,72200,72200,72300,72200,7469
|
|
20231128,142300,699446815600,72300,72200,72300,72200,7252
|
|
20231128,142200,698922781000,72200,72300,72300,72200,5766
|
|
20231128,142100,698506083900,72200,72300,72300,72200,10745
|
|
20231128,142000,697729780600,72200,72300,72300,72200,8730
|
|
20231128,141900,697098930300,72200,72200,72300,72200,9027
|
|
20231128,141800,696446636000,72200,72200,72300,72200,7541
|
|
20231128,141700,695901689500,72300,72300,72300,72200,16371
|
|
20231128,141600,694718424800,72300,72300,72300,72200,9924
|
|
20231128,141500,694001297500,72200,72200,72300,72200,18441
|
|
20231128,141400,692668438500,72200,72300,72400,72200,89883
|
|
20231128,141300,686169454600,72300,72300,72400,72300,8392
|
|
20231128,141200,685562207000,72300,72400,72400,72300,9555
|
|
20231128,141100,684870815700,72400,72300,72400,72200,105956
|
|
20231128,141000,677209011000,72200,72300,72300,72200,5409
|
|
20231128,140900,676818253500,72200,72200,72300,72200,5540
|
|
20231128,140800,676418152800,72200,72200,72300,72200,3861
|
|
20231128,140700,676139251800,72300,72400,72400,72200,85956
|
|
20231128,140600,669924633400,72300,72300,72400,72300,7135
|
|
20231128,140500,669408452800,72300,72400,72400,72300,5988
|
|
20231128,140400,668975187400,72300,72400,72400,72300,4059
|
|
20231128,140300,668681541700,72300,72300,72400,72300,69725
|
|
20231128,140200,663640006100,72300,72300,72400,72300,8576
|
|
20231128,140100,663019404500,72300,72300,72400,72300,7885
|
|
20231128,140000,662448887800,72300,72400,72400,72300,5406
|
|
20231128,135900,662057653900,72300,72300,72400,72300,8702
|
|
20231128,135800,661427937600,72400,72400,72400,72300,10420
|
|
20231128,135700,660674209900,72300,72300,72400,72300,3881
|
|
20231128,135600,660393399300,72400,72200,72400,72200,155254
|
|
20231128,135500,649166346300,72300,72300,72400,72200,182121
|
|
20231128,135400,635997572300,72300,72200,72400,72200,194870
|
|
20231128,135300,621906962700,72200,72400,72400,72200,192758
|
|
20231128,135200,607970683000,72400,72400,72400,72300,24557
|
|
20231128,135100,606194596000,72300,72300,72400,72300,9539
|
|
20231128,135000,605504433900,72300,72300,72400,72300,9806
|
|
20231128,134900,604794842100,72300,72300,72400,72300,17902
|
|
20231128,134800,603499864200,72300,72300,72400,72300,9718
|
|
20231128,134700,602796625600,72300,72400,72400,72300,18333
|
|
20231128,134600,601469678800,72300,72400,72400,72300,13177
|
|
20231128,134500,600516092600,72300,72300,72400,72300,11262
|
|
20231128,134400,599701442800,72300,72300,72400,72300,9366
|
|
20231128,134300,599023704500,72300,72300,72400,72300,13599
|
|
20231128,134200,598039861600,72300,72300,72400,72300,10920
|
|
20231128,134100,597249875200,72400,72400,72400,72300,8480
|
|
20231128,134000,596636287000,72300,72400,72400,72300,21110
|
|
20231128,133900,595108491800,72300,72300,72400,72300,11247
|
|
20231128,133800,594294630000,72400,72300,72400,72300,7681
|
|
20231128,133700,593738806900,72300,72400,72400,72300,9226
|
|
20231128,133600,593071156300,72400,72300,72400,72300,8246
|
|
20231128,133500,592474449800,72300,72300,72400,72300,6125
|
|
20231128,133400,592031231600,72300,72400,72400,72300,7758
|
|
20231128,133300,591469910600,72300,72300,72400,72300,6121
|
|
20231128,133200,591027013000,72300,72300,72400,72300,15402
|
|
20231128,133100,589912189300,72400,72300,72400,72300,6685
|
|
20231128,133000,589428557100,72400,72400,72400,72300,2921
|
|
20231128,132900,589217204300,72400,72300,72400,72200,26410
|
|
20231128,132800,587307368200,72200,72400,72400,72200,78939
|
|
20231128,132700,581599106200,72400,72400,72400,72300,6692
|
|
20231128,132600,581114873500,72300,72400,72400,72300,7225
|
|
20231128,132500,580592084800,72400,72300,72400,72300,11209
|
|
20231128,132400,579781191900,72400,72400,72400,72300,6816
|
|
20231128,132300,579287866000,72300,72400,72400,72300,7671
|
|
20231128,132200,578732888100,72300,72400,72400,72300,9134
|
|
20231128,132100,578072017800,72400,72300,72400,72200,120693
|
|
20231128,132000,569343604300,72300,72300,72300,72200,35553
|
|
20231128,131900,566773264600,72200,72200,72300,72200,3983
|
|
20231128,131800,566485450900,72200,72300,72300,72200,5847
|
|
20231128,131700,566062879800,72300,72200,72300,72200,3709
|
|
20231128,131600,565794872800,72300,72300,72300,72200,3829
|
|
20231128,131500,565518201400,72200,72200,72300,72200,11187
|
|
20231128,131400,564709468200,72200,72300,72300,72200,3840
|
|
20231128,131300,564432026800,72200,72300,72400,72200,19519
|
|
20231128,131200,563020889200,72400,72200,72400,72200,147048
|
|
20231128,131100,552387241100,72200,72200,72300,72200,4565
|
|
20231128,131000,552057273800,72200,72300,72300,72200,5717
|
|
20231128,130900,551644232800,72300,72300,72300,72200,4999
|
|
20231128,130800,551282985400,72300,72200,72300,72200,6942
|
|
20231128,130700,550781372700,72300,72200,72300,72100,110588
|
|
20231128,130600,542796593400,72200,72200,72200,72100,6002
|
|
20231128,130500,542363501900,72200,72100,72200,72100,5638
|
|
20231128,130400,541956621000,72100,72200,72200,72100,5825
|
|
20231128,130300,541536503700,72100,72100,72200,72100,3189
|
|
20231128,130200,541306389100,72100,72200,72200,72100,13040
|
|
20231128,130100,540365716400,72100,72200,72200,72100,11820
|
|
20231128,130000,539513321200,72100,72100,72200,72100,2121
|
|
20231128,125900,539360264100,72100,72100,72200,72100,2424
|
|
20231128,125800,539185324200,72100,72300,72300,72100,26139
|
|
20231128,125700,537298013800,72200,72300,72300,72200,18789
|
|
20231128,125600,535941064300,72300,72200,72300,72200,10239
|
|
20231128,125500,535201621800,72300,72200,72300,72200,30914
|
|
20231128,125400,532969087200,72300,72200,72300,72200,3422
|
|
20231128,125300,532721895000,72300,72200,72300,72200,3046
|
|
20231128,125200,532501837700,72300,72200,72300,72100,89445
|
|
20231128,125100,526043519800,72100,72200,72300,72100,147518
|
|
20231128,125000,515392527200,72200,72300,72300,72200,7366
|
|
20231128,124900,514860444000,72200,72200,72300,72200,3497
|
|
20231128,124800,514607711400,72300,72300,72300,72200,17594
|
|
20231128,124700,513336982200,72200,72200,72300,72200,5228
|
|
20231128,124600,512959303000,72200,72300,72300,72200,6408
|
|
20231128,124500,512496450400,72200,72200,72300,72200,5967
|
|
20231128,124400,512065490100,72300,72200,72300,72200,10948
|
|
20231128,124300,511274913700,72200,72300,72300,72200,2407
|
|
20231128,124200,511100983400,72300,72200,72300,72200,3320
|
|
20231128,124100,510861122300,72200,72200,72300,72200,3140
|
|
20231128,124000,510634331100,72200,72300,72300,72200,3583
|
|
20231128,123900,510375511000,72200,72200,72300,72200,3974
|
|
20231128,123800,510088520000,72300,72300,72300,72200,3496
|
|
20231128,123700,509835902700,72200,72200,72300,72200,1728
|
|
20231128,123600,509711053600,72300,72200,72300,72200,3890
|
|
20231128,123500,509430017900,72200,72200,72300,72200,4252
|
|
20231128,123400,509122762100,72200,72300,72300,72200,2438
|
|
20231128,123300,508946615300,72200,72200,72300,72200,2143
|
|
20231128,123200,508791792000,72200,72200,72300,72200,3182
|
|
20231128,123100,508561912800,72200,72400,72400,72200,37914
|
|
20231128,123000,505820922800,72300,72300,72400,72300,28368
|
|
20231128,122900,503768437300,72300,72200,72400,72200,143213
|
|
20231128,122800,493411999200,72200,72300,72300,72200,23281
|
|
20231128,122700,491728948900,72300,72200,72300,72200,4699
|
|
20231128,122600,491389534500,72200,72200,72300,72200,3965
|
|
20231128,122500,491103041500,72300,72300,72300,72200,4364
|
|
20231128,122400,490787753100,72200,72300,72300,72200,3608
|
|
20231128,122300,490526982000,72200,72200,72300,72200,16012
|
|
20231128,122200,489369891500,72200,72200,72300,72200,2506
|
|
20231128,122100,489188816200,72200,72300,72300,72200,2912
|
|
20231128,122000,488978367900,72300,72200,72300,72200,2117
|
|
20231128,121900,488825437400,72300,72300,72300,72200,2427
|
|
20231128,121800,488650048800,72300,72300,72300,72200,3812
|
|
20231128,121700,488374733200,72200,72200,72300,72200,2277
|
|
20231128,121600,488210266100,72200,72300,72300,72200,3882
|
|
20231128,121500,487929817100,72200,72300,72300,72200,6130
|
|
20231128,121400,487487152800,72200,72200,72400,72200,103999
|
|
20231128,121300,479967581400,72300,72200,72300,72200,11223
|
|
20231128,121200,479156362100,72200,72200,72300,72200,2195
|
|
20231128,121100,478997790300,72200,72200,72300,72100,65517
|
|
20231128,121000,474267432900,72200,72200,72200,72100,3387
|
|
20231128,120900,474023079700,72100,72200,72300,72100,9607
|
|
20231128,120800,473329770500,72200,72200,72300,72200,12825
|
|
20231128,120700,472403782800,72300,72300,72300,72200,71588
|
|
20231128,120600,467234917100,72200,72200,72300,72200,3986
|
|
20231128,120500,466946921300,72200,72200,72300,72200,6153
|
|
20231128,120400,466502467300,72200,72300,72300,72200,2604
|
|
20231128,120300,466314355200,72300,72200,72300,72200,5173
|
|
20231128,120200,465940765400,72200,72200,72300,72200,1860
|
|
20231128,120100,465806376000,72200,72200,72300,72200,19255
|
|
20231128,120000,464414352200,72200,72200,72300,72200,5792
|
|
20231128,115900,463996026600,72300,72200,72400,72200,63780
|
|
20231128,115800,459385081400,72200,72300,72300,72200,2365
|
|
20231128,115700,459214267900,72300,72300,72400,72200,68706
|
|
20231128,115600,454246588800,72400,72400,72400,72300,11614
|
|
20231128,115500,453405882100,72300,72300,72400,72300,4983
|
|
20231128,115400,453045228800,72400,72400,72400,72300,19296
|
|
20231128,115300,451648580500,72400,72400,72400,72300,4572
|
|
20231128,115200,451317680700,72300,72300,72400,72300,3673
|
|
20231128,115100,451051876000,72400,72300,72400,72300,42552
|
|
20231128,115000,447973547600,72300,72400,72400,72200,85511
|
|
20231128,114900,441791045100,72300,72300,72400,72200,137201
|
|
20231128,114800,431869831300,72300,72200,72300,72200,35678
|
|
20231128,114700,429290396400,72200,72100,72300,72100,140418
|
|
20231128,114600,419149753500,72200,72200,72200,72100,11030
|
|
20231128,114500,418353483600,72200,72100,72200,72100,3375
|
|
20231128,114400,418109979500,72100,72100,72200,72100,4010
|
|
20231128,114300,417820784500,72200,72200,72200,72100,4986
|
|
20231128,114200,417461166600,72200,72100,72200,72100,2925
|
|
20231128,114100,417250219500,72200,72100,72200,72100,3656
|
|
20231128,114000,416986534900,72200,72100,72200,72100,1874
|
|
20231128,113900,416851371000,72200,72200,72200,72100,2505
|
|
20231128,113800,416670698900,72100,72200,72200,72100,1978
|
|
20231128,113700,416527997200,72200,72200,72300,72100,37588
|
|
20231128,113600,413814183600,72200,72200,72300,72200,4899
|
|
20231128,113500,413460371800,72200,72200,72300,72100,71072
|
|
20231128,113400,408328807100,72200,72200,72300,72100,43182
|
|
20231128,113300,405211250900,72200,72200,72300,72200,6714
|
|
20231128,113200,404726394700,72200,72300,72300,72200,5068
|
|
20231128,113100,404360308500,72300,72300,72300,72200,29826
|
|
20231128,113000,402206416800,72300,72300,72300,72200,9572
|
|
20231128,112900,401515141000,72300,72200,72300,72100,51957
|
|
20231128,112800,397761335700,72200,72300,72300,72100,57438
|
|
20231128,112700,393614593300,72200,72300,72300,72100,133408
|
|
20231128,112600,383982395800,72300,72100,72300,72100,202607
|
|
20231128,112500,369352624800,72200,72100,72200,72100,17080
|
|
20231128,112400,368119989400,72100,72100,72200,72100,3955
|
|
20231128,112300,367834667500,72100,72100,72200,72100,4198
|
|
20231128,112200,367531808300,72200,72200,72200,72100,5377
|
|
20231128,112100,367143873000,72100,72200,72200,72100,12015
|
|
20231128,112000,366277249000,72100,72200,72200,72100,9549
|
|
20231128,111900,365588290300,72100,72100,72200,72100,6476
|
|
20231128,111800,365121197800,72100,72100,72200,72100,8752
|
|
20231128,111700,364489592400,72100,72100,72200,72000,98063
|
|
20231128,111600,357418983100,72100,72100,72100,72000,7940
|
|
20231128,111500,356846677700,72000,72000,72100,71900,243051
|
|
20231128,111400,339344534400,72000,71900,72000,71900,4059
|
|
20231128,111300,339052502900,72000,71800,72000,71800,164699
|
|
20231128,111200,327208825100,71800,71900,71900,71800,4351
|
|
20231128,111100,326896186200,71800,71800,71900,71800,3352
|
|
20231128,111000,326655371200,71800,71900,71900,71800,3629
|
|
20231128,110900,326394652200,71800,71800,71900,71800,3943
|
|
20231128,110800,326111389500,71800,71900,71900,71800,3155
|
|
20231128,110700,325884724300,71900,71800,71900,71800,2986
|
|
20231128,110600,325670193500,71800,71800,71900,71700,99731
|
|
20231128,110500,318508939500,71700,71800,71800,71700,13931
|
|
20231128,110400,317508896700,71800,71800,71800,71700,30814
|
|
20231128,110300,315296727000,71700,71700,71800,71700,15462
|
|
20231128,110200,314186833700,71800,71700,71800,71700,2906
|
|
20231128,110100,313978383400,71800,71800,71900,71700,90983
|
|
20231128,110000,307445839300,71800,71800,71900,71800,7614
|
|
20231128,105900,306899065600,71800,71800,71900,71800,9183
|
|
20231128,105800,306239585500,71800,71900,71900,71800,7142
|
|
20231128,105700,305726725200,71800,71900,71900,71800,7062
|
|
20231128,105600,305219622100,71800,71800,71900,71800,7258
|
|
20231128,105500,304698353300,71900,71900,71900,71800,9265
|
|
20231128,105400,304032897200,71800,71800,71900,71800,4832
|
|
20231128,105300,303685721200,71800,71800,71900,71800,8652
|
|
20231128,105200,303064214300,71800,71800,71900,71800,9200
|
|
20231128,105100,302403406800,71800,71800,71900,71800,8606
|
|
20231128,105000,301785269400,71800,71900,71900,71800,19404
|
|
20231128,104900,300390383500,71800,71900,71900,71800,7414
|
|
20231128,104800,299857854600,71900,71800,71900,71800,30485
|
|
20231128,104700,297666573000,71800,71700,71800,71700,132681
|
|
20231128,104600,288140785600,71800,71800,71800,71700,8075
|
|
20231128,104500,287561519400,71800,71700,71800,71700,4834
|
|
20231128,104400,287214635800,71700,71700,71800,71700,9274
|
|
20231128,104300,286549329700,71700,71800,71800,71700,8619
|
|
20231128,104200,285931087200,71800,71700,71800,71700,7055
|
|
20231128,104100,285424976000,71700,71700,71800,71700,3751
|
|
20231128,104000,285155837900,71800,71800,71800,71700,4042
|
|
20231128,103900,284865859200,71700,71700,71800,71700,3731
|
|
20231128,103800,284598094900,71700,71700,71800,71700,4305
|
|
20231128,103700,284289114400,71700,71700,71800,71700,3834
|
|
20231128,103600,284013994200,71700,71800,71800,71700,13072
|
|
20231128,103500,283075625100,71800,71700,71800,71700,3001
|
|
20231128,103400,282860286000,71700,71800,71800,71700,13646
|
|
20231128,103300,281880727100,71800,71700,71800,71700,2301
|
|
20231128,103200,281715673000,71800,71800,71900,71700,42078
|
|
20231128,103100,278694477600,71800,71800,71900,71800,37208
|
|
20231128,103000,276022291300,71800,71800,71900,71800,5870
|
|
20231128,102900,275600783600,71800,71800,71900,71700,31353
|
|
20231128,102800,273349518800,71800,71800,71900,71700,10882
|
|
20231128,102700,272568048500,71800,71700,71900,71700,47961
|
|
20231128,102600,269124117100,71800,71800,71900,71700,38743
|
|
20231128,102500,266342463600,71800,71800,71900,71700,4506
|
|
20231128,102400,266018847100,71700,71800,71800,71700,190711
|
|
20231128,102300,252328707300,71800,71800,71900,71800,8874
|
|
20231128,102200,251691304100,71900,71900,71900,71800,6435
|
|
20231128,102100,251229048500,71800,71800,71900,71800,4783
|
|
20231128,102000,250885377900,71800,71800,71900,71800,7751
|
|
20231128,101900,250328631000,71800,71800,71900,71800,11131
|
|
20231128,101800,249529206200,71900,71800,71900,71700,67310
|
|
20231128,101700,244695367500,71800,71900,71900,71800,127355
|
|
20231128,101600,235551005500,71800,71900,71900,71800,6322
|
|
20231128,101500,235096769400,71900,71800,71900,71800,7093
|
|
20231128,101400,234587160800,71800,71800,71900,71800,3920
|
|
20231128,101300,234305521100,71800,71800,71900,71800,5284
|
|
20231128,101200,233925971700,71900,71900,71900,71800,8257
|
|
20231128,101100,233332840000,71800,71800,71900,71800,9577
|
|
20231128,101000,232644952700,71900,71800,71900,71800,9172
|
|
20231128,100900,231986251300,71800,71900,71900,71800,10673
|
|
20231128,100800,231219817800,71800,71800,71900,71800,4132
|
|
20231128,100700,230922929300,71800,71800,71900,71800,3347
|
|
20231128,100600,230682568500,71900,71900,71900,71800,3832
|
|
20231128,100500,230407211300,71900,71900,71900,71800,9555
|
|
20231128,100400,229720800000,71900,71800,71900,71800,8797
|
|
20231128,100300,229088964500,71900,71900,71900,71800,38423
|
|
20231128,100200,226329641900,71800,71800,71900,71800,7616
|
|
20231128,100100,225782691300,71900,71900,71900,71800,55819
|
|
20231128,100000,221774698100,71800,71800,71900,71800,33382
|
|
20231128,095900,219377166100,71800,71900,71900,71800,11226
|
|
20231128,095800,218570698100,71800,71800,71900,71800,16476
|
|
20231128,095700,217386436100,71800,71800,71900,71800,6334
|
|
20231128,095600,216931222800,71900,71800,71900,71800,7249
|
|
20231128,095500,216410365100,71800,71800,71900,71800,4484
|
|
20231128,095400,216088141000,71800,71800,71900,71800,8052
|
|
20231128,095300,215509578300,71800,71800,72000,71800,73238
|
|
20231128,095200,210244309900,71900,71900,71900,71800,8239
|
|
20231128,095100,209652415400,71800,71800,71900,71800,6922
|
|
20231128,095000,209155112400,71900,71900,71900,71800,4002
|
|
20231128,094900,208867575600,71800,71800,71900,71800,5580
|
|
20231128,094800,208466771800,71800,71800,71900,71700,12689
|
|
20231128,094700,207555688600,71800,71800,71900,71700,30458
|
|
20231128,094600,205368588500,71800,71900,71900,71800,11122
|
|
20231128,094500,204569805800,71800,71800,71900,71700,21923
|
|
20231128,094400,202995569300,71800,71800,71800,71700,2791
|
|
20231128,094300,202795296800,71700,71900,71900,71700,33166
|
|
20231128,094200,200413974000,71900,71700,71900,71700,120500
|
|
20231128,094100,191762127100,71700,71700,71800,71700,23102
|
|
20231128,094000,190103794400,71700,71800,71800,71700,8945
|
|
20231128,093900,189461858900,71800,71800,71800,71700,21581
|
|
20231128,093800,187912834900,71800,71800,71900,71700,41683
|
|
20231128,093700,184920128500,71800,71800,71900,71700,85225
|
|
20231128,093600,178801326700,71700,71800,71800,71700,8046
|
|
20231128,093500,178223960300,71800,71800,71900,71700,96771
|
|
20231128,093400,171275675700,71900,71900,72000,71800,58830
|
|
20231128,093300,167046138800,71900,72000,72000,71900,7623
|
|
20231128,093200,166497765000,72000,71900,72000,71900,9044
|
|
20231128,093100,165846987100,72000,71900,72000,71800,161638
|
|
20231128,093000,154225179000,71900,71900,71900,71800,13110
|
|
20231128,092900,153282759100,71900,71800,71900,71800,5357
|
|
20231128,092800,152897723600,71900,71800,71900,71700,115210
|
|
20231128,092700,144625204900,71800,71800,71800,71700,10671
|
|
20231128,092600,143859446700,71700,71800,71800,71700,10668
|
|
20231128,092500,143093980200,71700,71700,71800,71700,13402
|
|
20231128,092400,142132309000,71700,71700,71800,71700,8064
|
|
20231128,092300,141553754800,71700,71800,71800,71700,12893
|
|
20231128,092200,140628848900,71700,71700,71800,71700,6924
|
|
20231128,092100,140131972400,71700,71700,71800,71700,10051
|
|
20231128,092000,139410812300,71700,71800,71800,71700,8975
|
|
20231128,091900,138766952600,71700,71800,71800,71700,7532
|
|
20231128,091800,138226481400,71700,71800,71800,71700,5490
|
|
20231128,091700,137832572000,71700,71700,71800,71700,14492
|
|
20231128,091600,136793317500,71700,71700,71800,71700,5047
|
|
20231128,091500,136431316200,71800,71800,71800,71700,52359
|
|
20231128,091400,132673443500,71800,71800,71900,71700,117045
|
|
20231128,091300,124270535500,71800,71800,71800,71700,20411
|
|
20231128,091200,122805678000,71700,71800,71900,71700,29189
|
|
20231128,091100,120710132400,71800,71800,71900,71700,35675
|
|
20231128,091000,118148648900,71700,71700,71800,71700,20547
|
|
20231128,090900,116673749900,71800,71800,71900,71700,90027
|
|
20231128,090800,110209955500,71700,71600,71800,71600,129572
|
|
20231128,090700,100918222400,71600,71600,71700,71600,30197
|
|
20231128,090600,98755792500,71600,71700,71700,71600,61507
|
|
20231128,090500,94348529800,71600,71700,71800,71600,104446
|
|
20231128,090400,86860985600,71700,71500,71700,71500,66892
|
|
20231128,090300,82070821000,71500,71500,71600,71400,67134
|
|
20231128,090200,77271762300,71500,71600,71600,71400,147952
|
|
20231128,090100,66689593000,71500,71600,71700,71500,127688
|
|
20231128,090000,57550556800,71500,71400,71700,71300,805172
|