660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,195600,24845472000,72800,72800,72800,72800,0
|
|
20231128,195500,24845472000,72800,72800,72800,72800,0
|
|
20231128,195400,24845472000,72800,72800,72800,72800,0
|
|
20231128,195300,24845472000,72800,72800,72800,72800,0
|
|
20231128,195200,24845472000,72800,72800,72800,72800,0
|
|
20231128,195100,24845472000,72800,72800,72800,72800,0
|
|
20231128,195000,24845472000,72800,72800,72800,72800,0
|
|
20231128,194900,24845472000,72800,72800,72800,72800,0
|
|
20231128,194800,24845472000,72800,72800,72800,72800,0
|
|
20231128,194700,24845472000,72800,72800,72800,72800,0
|
|
20231128,194600,24845472000,72800,72800,72800,72800,0
|
|
20231128,194500,24845472000,72800,72800,72800,72800,0
|
|
20231128,194400,24845472000,72800,72800,72800,72800,0
|
|
20231128,194300,24845472000,72800,72800,72800,72800,0
|
|
20231128,194200,24845472000,72800,72800,72800,72800,0
|
|
20231128,194100,24845472000,72800,72800,72800,72800,0
|
|
20231128,194000,24845472000,72800,72800,72800,72800,0
|
|
20231128,193900,24845472000,72800,72800,72800,72800,0
|
|
20231128,193800,24845472000,72800,72800,72800,72800,0
|
|
20231128,193700,24845472000,72800,72800,72800,72800,0
|
|
20231128,193600,24845472000,72800,72800,72800,72800,0
|
|
20231128,193500,24845472000,72800,72800,72800,72800,0
|
|
20231128,193400,24845472000,72800,72800,72800,72800,0
|
|
20231128,193300,24845472000,72800,72800,72800,72800,0
|
|
20231128,193200,24845472000,72800,72800,72800,72800,0
|
|
20231128,193100,24845472000,72800,72800,72800,72800,0
|
|
20231128,193000,24845472000,72800,72800,72800,72800,0
|
|
20231128,192900,24845472000,72800,72800,72800,72800,0
|
|
20231128,192800,24845472000,72800,72800,72800,72800,0
|
|
20231128,192700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,192600,24845472000,72800,72800,72800,72800,0
|
|
20231128,192500,24845472000,72800,72800,72800,72800,0
|
|
20231128,192400,24845472000,72800,72800,72800,72800,0
|
|
20231128,192300,24845472000,72800,72800,72800,72800,0
|
|
20231128,192200,24845472000,72800,72800,72800,72800,0
|
|
20231128,192100,24845472000,72800,72800,72800,72800,0
|
|
20231128,192000,24845472000,72800,72800,72800,72800,0
|
|
20231128,191900,24845472000,72800,72800,72800,72800,0
|
|
20231128,191800,24845472000,72800,72800,72800,72800,0
|
|
20231128,191700,24845472000,72800,72800,72800,72800,0
|
|
20231128,191600,24845472000,72800,72800,72800,72800,0
|
|
20231128,191500,24845472000,72800,72800,72800,72800,0
|
|
20231128,191400,24845472000,72800,72800,72800,72800,0
|
|
20231128,191300,24845472000,72800,72800,72800,72800,0
|
|
20231128,191200,24845472000,72800,72800,72800,72800,0
|
|
20231128,191100,24845472000,72800,72800,72800,72800,0
|
|
20231128,191000,24845472000,72800,72800,72800,72800,0
|
|
20231128,190900,24845472000,72800,72800,72800,72800,0
|
|
20231128,190800,24845472000,72800,72800,72800,72800,0
|
|
20231128,190700,24845472000,72800,72800,72800,72800,0
|
|
20231128,190600,24845472000,72800,72800,72800,72800,0
|
|
20231128,190500,24845472000,72800,72800,72800,72800,0
|
|
20231128,190400,24845472000,72800,72800,72800,72800,0
|
|
20231128,190300,24845472000,72800,72800,72800,72800,0
|
|
20231128,190200,24845472000,72800,72800,72800,72800,0
|
|
20231128,190100,24845472000,72800,72800,72800,72800,0
|
|
20231128,190000,24845472000,72800,72800,72800,72800,0
|
|
20231128,185900,24845472000,72800,72800,72800,72800,0
|
|
20231128,185800,24845472000,72800,72800,72800,72800,0
|
|
20231128,185700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,185600,24845472000,72800,72800,72800,72800,0
|
|
20231128,185500,24845472000,72800,72800,72800,72800,0
|
|
20231128,185400,24845472000,72800,72800,72800,72800,0
|
|
20231128,185300,24845472000,72800,72800,72800,72800,0
|
|
20231128,185200,24845472000,72800,72800,72800,72800,0
|
|
20231128,185100,24845472000,72800,72800,72800,72800,0
|
|
20231128,185000,24845472000,72800,72800,72800,72800,0
|
|
20231128,184900,24845472000,72800,72800,72800,72800,0
|
|
20231128,184800,24845472000,72800,72800,72800,72800,0
|
|
20231128,184700,24845472000,72800,72800,72800,72800,0
|
|
20231128,184600,24845472000,72800,72800,72800,72800,0
|
|
20231128,184500,24845472000,72800,72800,72800,72800,0
|
|
20231128,184400,24845472000,72800,72800,72800,72800,0
|
|
20231128,184300,24845472000,72800,72800,72800,72800,0
|
|
20231128,184200,24845472000,72800,72800,72800,72800,0
|
|
20231128,184100,24845472000,72800,72800,72800,72800,0
|
|
20231128,184000,24845472000,72800,72800,72800,72800,0
|
|
20231128,183900,24845472000,72800,72800,72800,72800,0
|
|
20231128,183800,24845472000,72800,72800,72800,72800,0
|
|
20231128,183700,24845472000,72800,72800,72800,72800,0
|
|
20231128,183600,24845472000,72800,72800,72800,72800,0
|
|
20231128,183500,24845472000,72800,72800,72800,72800,0
|
|
20231128,183400,24845472000,72800,72800,72800,72800,0
|
|
20231128,183300,24845472000,72800,72800,72800,72800,0
|
|
20231128,183200,24845472000,72800,72800,72800,72800,0
|
|
20231128,183100,24845472000,72800,72800,72800,72800,0
|
|
20231128,183000,24845472000,72800,72800,72800,72800,0
|
|
20231128,182900,24845472000,72800,72800,72800,72800,0
|
|
20231128,182800,24845472000,72800,72800,72800,72800,0
|
|
20231128,182700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,182600,24845472000,72800,72800,72800,72800,0
|
|
20231128,182500,24845472000,72800,72800,72800,72800,0
|
|
20231128,182400,24845472000,72800,72800,72800,72800,0
|
|
20231128,182300,24845472000,72800,72800,72800,72800,0
|
|
20231128,182200,24845472000,72800,72800,72800,72800,0
|
|
20231128,182100,24845472000,72800,72800,72800,72800,0
|
|
20231128,182000,24845472000,72800,72800,72800,72800,0
|
|
20231128,181900,24845472000,72800,72800,72800,72800,0
|
|
20231128,181800,24845472000,72800,72800,72800,72800,0
|
|
20231128,181700,24845472000,72800,72800,72800,72800,0
|
|
20231128,181600,24845472000,72800,72800,72800,72800,0
|
|
20231128,181500,24845472000,72800,72800,72800,72800,0
|
|
20231128,181400,24845472000,72800,72800,72800,72800,0
|
|
20231128,181300,24845472000,72800,72800,72800,72800,0
|
|
20231128,181200,24845472000,72800,72800,72800,72800,0
|
|
20231128,181100,24845472000,72800,72800,72800,72800,0
|
|
20231128,181000,24845472000,72800,72800,72800,72800,0
|
|
20231128,180900,24845472000,72800,72800,72800,72800,0
|
|
20231128,180800,24845472000,72800,72800,72800,72800,0
|
|
20231128,180700,24845472000,72800,72800,72800,72800,0
|
|
20231128,180600,24845472000,72800,72800,72800,72800,0
|
|
20231128,180500,24845472000,72800,72800,72800,72800,0
|
|
20231128,180400,24845472000,72800,72800,72800,72800,0
|
|
20231128,180300,24845472000,72800,72800,72800,72800,0
|
|
20231128,180200,24845472000,72800,72800,72800,72800,0
|
|
20231128,180100,24845472000,72800,72800,72800,72800,0
|
|
20231128,180000,24845472000,72800,72800,72800,72800,0
|
|
20231128,175900,24845472000,72800,72800,72800,72800,0
|
|
20231128,175800,24845472000,72800,72800,72800,72800,0
|
|
20231128,175700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,175600,24845472000,72800,72800,72800,72800,0
|
|
20231128,175500,24845472000,72800,72800,72800,72800,0
|
|
20231128,175400,24845472000,72800,72800,72800,72800,0
|
|
20231128,175300,24845472000,72800,72800,72800,72800,0
|
|
20231128,175200,24845472000,72800,72800,72800,72800,0
|
|
20231128,175100,24845472000,72800,72800,72800,72800,0
|
|
20231128,175000,24845472000,72800,72800,72800,72800,0
|
|
20231128,174900,24845472000,72800,72800,72800,72800,0
|
|
20231128,174800,24845472000,72800,72800,72800,72800,0
|
|
20231128,174700,24845472000,72800,72800,72800,72800,0
|
|
20231128,174600,24845472000,72800,72800,72800,72800,0
|
|
20231128,174500,24845472000,72800,72800,72800,72800,0
|
|
20231128,174400,24845472000,72800,72800,72800,72800,0
|
|
20231128,174300,24845472000,72800,72800,72800,72800,0
|
|
20231128,174200,24845472000,72800,72800,72800,72800,0
|
|
20231128,174100,24845472000,72800,72800,72800,72800,0
|
|
20231128,174000,24845472000,72800,72800,72800,72800,0
|
|
20231128,173900,24845472000,72800,72800,72800,72800,0
|
|
20231128,173800,24845472000,72800,72800,72800,72800,0
|
|
20231128,173700,24845472000,72800,72800,72800,72800,0
|
|
20231128,173600,24845472000,72800,72800,72800,72800,0
|
|
20231128,173500,24845472000,72800,72800,72800,72800,0
|
|
20231128,173400,24845472000,72800,72800,72800,72800,0
|
|
20231128,173300,24845472000,72800,72800,72800,72800,0
|
|
20231128,173200,24845472000,72800,72800,72800,72800,0
|
|
20231128,173100,24845472000,72800,72800,72800,72800,0
|
|
20231128,173000,24845472000,72800,72800,72800,72800,0
|
|
20231128,172900,24845472000,72800,72800,72800,72800,0
|
|
20231128,172800,24845472000,72800,72800,72800,72800,0
|
|
20231128,172700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,172600,24845472000,72800,72800,72800,72800,0
|
|
20231128,172500,24845472000,72800,72800,72800,72800,0
|
|
20231128,172400,24845472000,72800,72800,72800,72800,0
|
|
20231128,172300,24845472000,72800,72800,72800,72800,0
|
|
20231128,172200,24845472000,72800,72800,72800,72800,0
|
|
20231128,172100,24845472000,72800,72800,72800,72800,0
|
|
20231128,172000,24845472000,72800,72800,72800,72800,0
|
|
20231128,171900,24845472000,72800,72800,72800,72800,0
|
|
20231128,171800,24845472000,72800,72800,72800,72800,0
|
|
20231128,171700,24845472000,72800,72800,72800,72800,0
|
|
20231128,171600,24845472000,72800,72800,72800,72800,0
|
|
20231128,171500,24845472000,72800,72800,72800,72800,0
|
|
20231128,171400,24845472000,72800,72800,72800,72800,0
|
|
20231128,171300,24845472000,72800,72800,72800,72800,0
|
|
20231128,171200,24845472000,72800,72800,72800,72800,0
|
|
20231128,171100,24845472000,72800,72800,72800,72800,0
|
|
20231128,171000,24845472000,72800,72800,72800,72800,0
|
|
20231128,170900,24845472000,72800,72800,72800,72800,0
|
|
20231128,170800,24845472000,72800,72800,72800,72800,0
|
|
20231128,170700,24845472000,72800,72800,72800,72800,0
|
|
20231128,170600,24845472000,72800,72800,72800,72800,0
|
|
20231128,170500,24845472000,72800,72800,72800,72800,0
|
|
20231128,170400,24845472000,72800,72800,72800,72800,0
|
|
20231128,170300,24845472000,72800,72800,72800,72800,0
|
|
20231128,170200,24845472000,72800,72800,72800,72800,0
|
|
20231128,170100,24845472000,72800,72800,72800,72800,0
|
|
20231128,170000,24845472000,72800,72800,72800,72800,0
|
|
20231128,165900,24845472000,72800,72800,72800,72800,0
|
|
20231128,165800,24845472000,72800,72800,72800,72800,0
|
|
20231128,165700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,165600,24845472000,72800,72800,72800,72800,0
|
|
20231128,165500,24845472000,72800,72800,72800,72800,0
|
|
20231128,165400,24845472000,72800,72800,72800,72800,0
|
|
20231128,165300,24845472000,72800,72800,72800,72800,0
|
|
20231128,165200,24845472000,72800,72800,72800,72800,0
|
|
20231128,165100,24845472000,72800,72800,72800,72800,0
|
|
20231128,165000,24845472000,72800,72800,72800,72800,0
|
|
20231128,164900,24845472000,72800,72800,72800,72800,0
|
|
20231128,164800,24845472000,72800,72800,72800,72800,0
|
|
20231128,164700,24845472000,72800,72800,72800,72800,0
|
|
20231128,164600,24845472000,72800,72800,72800,72800,0
|
|
20231128,164500,24845472000,72800,72800,72800,72800,0
|
|
20231128,164400,24845472000,72800,72800,72800,72800,0
|
|
20231128,164300,24845472000,72800,72800,72800,72800,0
|
|
20231128,164200,24845472000,72800,72800,72800,72800,0
|
|
20231128,164100,24845472000,72800,72800,72800,72800,0
|
|
20231128,164000,24845472000,72800,72800,72800,72800,0
|
|
20231128,163900,24845472000,72800,72800,72800,72800,0
|
|
20231128,163800,24845472000,72800,72800,72800,72800,0
|
|
20231128,163700,24845472000,72800,72800,72800,72800,0
|
|
20231128,163600,24845472000,72800,72800,72800,72800,0
|
|
20231128,163500,24845472000,72800,72800,72800,72800,0
|
|
20231128,163400,24845472000,72800,72800,72800,72800,0
|
|
20231128,163300,24845472000,72800,72800,72800,72800,0
|
|
20231128,163200,24845472000,72800,72800,72800,72800,0
|
|
20231128,163100,24845472000,72800,72800,72800,72800,0
|
|
20231128,163000,24845472000,72800,72800,72800,72800,0
|
|
20231128,162900,24845472000,72800,72800,72800,72800,0
|
|
20231128,162800,24845472000,72800,72800,72800,72800,0
|
|
20231128,162700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,162600,24845472000,72800,72800,72800,72800,0
|
|
20231128,162500,24845472000,72800,72800,72800,72800,0
|
|
20231128,162400,24845472000,72800,72800,72800,72800,0
|
|
20231128,162300,24845472000,72800,72800,72800,72800,0
|
|
20231128,162200,24845472000,72800,72800,72800,72800,0
|
|
20231128,162100,24845472000,72800,72800,72800,72800,0
|
|
20231128,162000,24845472000,72800,72800,72800,72800,0
|
|
20231128,161900,24845472000,72800,72800,72800,72800,0
|
|
20231128,161800,24845472000,72800,72800,72800,72800,0
|
|
20231128,161700,24845472000,72800,72800,72800,72800,0
|
|
20231128,161600,24845472000,72800,72800,72800,72800,0
|
|
20231128,161500,24845472000,72800,72800,72800,72800,0
|
|
20231128,161400,24845472000,72800,72800,72800,72800,0
|
|
20231128,161300,24845472000,72800,72800,72800,72800,0
|
|
20231128,161200,24845472000,72800,72800,72800,72800,0
|
|
20231128,161100,24845472000,72800,72800,72800,72800,0
|
|
20231128,161000,24845472000,72800,72800,72800,72800,0
|
|
20231128,160900,24845472000,72800,72800,72800,72800,0
|
|
20231128,160800,24845472000,72800,72800,72800,72800,0
|
|
20231128,160700,24845472000,72800,72800,72800,72800,0
|
|
20231128,160600,24845472000,72800,72800,72800,72800,0
|
|
20231128,160500,24845472000,72800,72800,72800,72800,0
|
|
20231128,160400,24845472000,72800,72800,72800,72800,0
|
|
20231128,160300,24845472000,72800,72800,72800,72800,0
|
|
20231128,160200,24845472000,72800,72800,72800,72800,0
|
|
20231128,160100,24845472000,72800,72800,72800,72800,0
|
|
20231128,160000,24845472000,72800,72800,72800,72800,0
|
|
20231128,155900,24845472000,72800,72800,72800,72800,0
|
|
20231128,155800,24845472000,72800,72800,72800,72800,0
|
|
20231128,155700,24845472000,72800,72800,72800,72800,15379
|
|
20231128,155600,24845472000,72800,72800,72800,72800,0
|
|
20231128,155500,24845472000,72800,72800,72800,72800,0
|
|
20231128,155400,24845472000,72800,72800,72800,72800,0
|
|
20231128,155300,24845472000,72800,72800,72800,72800,0
|
|
20231128,155200,24845472000,72800,72800,72800,72800,0
|
|
20231128,155100,24845472000,72800,72800,72800,72800,0
|
|
20231128,155000,24845472000,72800,72800,72800,72800,0
|
|
20231128,154900,24845472000,72800,72800,72800,72800,0
|
|
20231128,154800,24845472000,72800,72800,72800,72800,0
|
|
20231128,154700,24845472000,72800,72800,72800,72800,0
|
|
20231128,154600,24845472000,72800,72800,72800,72800,0
|
|
20231128,154500,24845472000,72800,72800,72800,72800,0
|
|
20231128,154400,24845472000,72800,72800,72800,72800,0
|
|
20231128,154300,24845472000,72800,72800,72800,72800,0
|
|
20231128,154200,24845472000,72800,72800,72800,72800,0
|
|
20231128,154100,24845472000,72800,72800,72800,72800,0
|
|
20231128,154000,24845472000,72800,72800,72800,72800,0
|
|
20231128,153900,24845472000,72800,72800,72800,72800,0
|
|
20231128,153800,24845472000,72800,72800,72800,72800,0
|
|
20231128,153700,24845472000,72800,72800,72800,72800,0
|
|
20231128,153600,24845472000,72800,72800,72800,72800,0
|
|
20231128,153500,24845472000,72800,72800,72800,72800,0
|
|
20231128,153400,24845472000,72800,72800,72800,72800,0
|
|
20231128,153300,24845472000,72800,72800,72800,72800,0
|
|
20231128,153200,24845472000,72800,72800,72800,72800,0
|
|
20231128,153100,24845472000,72800,72800,72800,72800,0
|
|
20231128,153000,24845472000,72800,72800,72800,72800,15379
|
|
20231128,152900,23725880800,72900,72900,72900,72900,0
|
|
20231128,152800,23725880800,72900,72900,72900,72900,0
|
|
20231128,152700,23725880800,72900,72900,72900,72900,0
|
|
20231128,152600,23725880800,72900,72900,72900,72900,0
|
|
20231128,152500,23725880800,72900,72900,72900,72900,0
|
|
20231128,152400,23725880800,72900,72900,72900,72900,0
|
|
20231128,152300,23725880800,72900,72900,72900,72900,0
|
|
20231128,152200,23725880800,72900,72900,72900,72900,0
|
|
20231128,152100,23725880800,72900,72900,72900,72900,0
|
|
20231128,152000,23725880800,72900,72900,72900,72900,0
|
|
20231128,151900,23725880800,72900,72900,72900,72800,1232
|
|
20231128,151800,23636079800,72900,72800,72900,72700,2189
|
|
20231128,151700,23476720900,72800,72800,72900,72800,1471
|
|
20231128,151600,23369632000,72800,72900,72900,72800,1000
|
|
20231128,151500,23296826200,72800,72800,72900,72800,1270
|
|
20231128,151400,23204356300,72800,72800,72900,72800,434
|
|
20231128,151300,23172757000,72800,72900,73000,72800,1785
|
|
20231128,151200,23042647400,73000,72900,73000,72900,424
|
|
20231128,151100,23011727800,72900,72800,72900,72800,2389
|
|
20231128,151000,22837625800,72800,72800,72900,72800,1154
|
|
20231128,150900,22753607900,72800,72800,72900,72800,516
|
|
20231128,150800,22716032400,72900,72900,73000,72800,2190
|
|
20231128,150700,22556380000,72900,72900,72900,72900,601
|
|
20231128,150600,22512567100,72900,72900,73000,72900,1946
|
|
20231128,150500,22370687200,72900,72900,73000,72900,1231
|
|
20231128,150400,22280944400,72900,72900,73000,72900,1446
|
|
20231128,150300,22175529300,72900,72900,73000,72900,1449
|
|
20231128,150200,22069875000,72900,72900,73000,72900,516
|
|
20231128,150100,22032258500,73000,72900,73000,72900,2186
|
|
20231128,150000,21872898500,72900,72900,73000,72900,677
|
|
20231128,145900,21823541100,72900,72900,73000,72900,1062
|
|
20231128,145800,21746117300,72900,72900,72900,72800,1865
|
|
20231128,145700,21610167100,72900,73000,73000,72800,1058
|
|
20231128,145600,21533040800,73000,73000,73000,72900,945
|
|
20231128,145500,21464112500,72900,73000,73000,72900,647
|
|
20231128,145400,21416911800,73000,73000,73000,72800,780
|
|
20231128,145300,21360021500,73000,72900,73000,72800,2869
|
|
20231128,145200,21150869700,72800,72800,72900,72800,491
|
|
20231128,145100,21115118700,72800,72800,72900,72800,703
|
|
20231128,145000,21063936500,72800,72800,72900,72800,644
|
|
20231128,144900,21017045000,72800,72800,72900,72800,1007
|
|
20231128,144800,20943735300,72800,72800,72900,72800,460
|
|
20231128,144700,20910244700,72800,72900,72900,72800,256
|
|
20231128,144600,20891604500,72900,72800,72900,72800,356
|
|
20231128,144500,20865686800,72800,72800,72800,72800,241
|
|
20231128,144400,20848142000,72800,72800,72900,72800,464
|
|
20231128,144300,20814362600,72800,72800,72900,72800,603
|
|
20231128,144200,20770461200,72900,72800,72900,72800,123
|
|
20231128,144100,20761496100,72900,72800,72900,72800,132
|
|
20231128,144000,20751886100,72800,73000,73000,72800,1537
|
|
20231128,143900,20639831200,72900,72900,72900,72900,352
|
|
20231128,143800,20614170400,72900,73000,73000,72900,1564
|
|
20231128,143700,20500025700,73000,73000,73000,73000,1379
|
|
20231128,143600,20399358700,73000,73000,73100,73000,242
|
|
20231128,143500,20381684100,73000,73000,73100,73000,378
|
|
20231128,143400,20354086300,73100,73000,73100,73000,220
|
|
20231128,143300,20338018000,73100,73100,73100,73000,305
|
|
20231128,143200,20315744500,73000,73000,73100,72900,715
|
|
20231128,143100,20263549600,72900,72900,73000,72900,360
|
|
20231128,143000,20237292900,72900,72900,73000,72900,484
|
|
20231128,142900,20201988900,73000,73100,73100,72900,2129
|
|
20231128,142800,20046573500,73100,73000,73100,72900,974
|
|
20231128,142700,19975477900,73000,73000,73000,72900,744
|
|
20231128,142600,19921177900,73000,72900,73000,72900,306
|
|
20231128,142500,19898854300,72900,72900,73000,72900,564
|
|
20231128,142400,19857727400,72900,73000,73000,72900,390
|
|
20231128,142300,19829283400,72900,72900,73000,72900,212
|
|
20231128,142200,19813816600,72900,72900,73000,72900,365
|
|
20231128,142100,19787200100,72900,72900,73000,72800,597
|
|
20231128,142000,19743675800,73000,73000,73000,72900,321
|
|
20231128,141900,19720265800,72900,72900,73000,72900,538
|
|
20231128,141800,19681040400,72900,72900,73000,72800,531
|
|
20231128,141700,19642337100,72900,72900,73000,72900,1435
|
|
20231128,141600,19537724400,72900,72900,72900,72900,144
|
|
20231128,141500,19527226800,72900,72900,72900,72900,701
|
|
20231128,141400,19476123900,72900,72900,73000,72900,444
|
|
20231128,141300,19443751000,72900,72900,73000,72900,145
|
|
20231128,141200,19433175500,72900,72900,73000,72900,757
|
|
20231128,141100,19377935200,72900,72900,72900,72900,274
|
|
20231128,141000,19357960600,72900,72900,73000,72900,238
|
|
20231128,140900,19340606300,72900,72900,73000,72900,173
|
|
20231128,140800,19327994400,72900,72900,73000,72900,125
|
|
20231128,140700,19318881700,72900,72900,73000,72900,324
|
|
20231128,140600,19295255100,72900,72900,73000,72900,181
|
|
20231128,140500,19282056700,73000,72900,73000,72900,698
|
|
20231128,140400,19231130500,72900,72900,73000,72900,453
|
|
20231128,140300,19198082300,72900,72900,72900,72900,120
|
|
20231128,140200,19189334300,72900,72900,73000,72900,333
|
|
20231128,140100,19165051200,73000,73000,73000,72900,301
|
|
20231128,140000,19143091100,73000,73000,73000,72900,649
|
|
20231128,135900,19095743800,73000,72900,73000,72900,262
|
|
20231128,135800,19076636600,72900,73000,73000,72900,513
|
|
20231128,135700,19039197600,73000,73000,73000,72900,385
|
|
20231128,135600,19011121700,73000,73000,73000,72900,234
|
|
20231128,135500,18994053500,73000,73000,73100,73000,646
|
|
20231128,135400,18946891800,73000,73000,73100,73000,560
|
|
20231128,135300,18906007000,73000,73000,73100,73000,504
|
|
20231128,135200,18869211200,73000,73000,73100,73000,315
|
|
20231128,135100,18846208300,73100,73100,73100,73000,197
|
|
20231128,135000,18831823300,73000,73000,73100,73000,371
|
|
20231128,134900,18804719000,73000,73000,73100,73000,411
|
|
20231128,134800,18774703500,73000,73000,73100,73000,134
|
|
20231128,134700,18764917600,73000,73100,73200,73000,1247
|
|
20231128,134600,18673787300,73100,73100,73200,73100,370
|
|
20231128,134500,18646732400,73100,73100,73200,73100,154
|
|
20231128,134400,18635466200,73100,73200,73200,73100,883
|
|
20231128,134300,18570857000,73100,73100,73200,73100,406
|
|
20231128,134200,18541155400,73200,73300,73300,73000,2161
|
|
20231128,134100,18383147200,73200,73200,73200,73100,1629
|
|
20231128,134000,18263913900,73100,73100,73200,73000,3795
|
|
20231128,133900,17986249500,73000,73100,73100,73000,708
|
|
20231128,133800,17934544800,73100,73100,73100,73000,366
|
|
20231128,133700,17907803000,73100,73000,73100,73000,1050
|
|
20231128,133600,17831068800,73000,73100,73100,73000,677
|
|
20231128,133500,17781614700,73100,73100,73100,73000,953
|
|
20231128,133400,17712030600,73100,73100,73100,73000,534
|
|
20231128,133300,17673018800,73000,73100,73100,73000,309
|
|
20231128,133200,17650446300,73100,73100,73100,73000,628
|
|
20231128,133100,17604568400,73100,73000,73100,73000,297
|
|
20231128,133000,17582867400,73100,73100,73100,73000,700
|
|
20231128,132900,17531711400,73000,73100,73100,73000,486
|
|
20231128,132800,17496210900,73000,73100,73100,73000,295
|
|
20231128,132700,17474652200,73100,73000,73100,73000,459
|
|
20231128,132600,17441128400,73000,73100,73100,73000,935
|
|
20231128,132500,17372793800,73100,73100,73100,73000,530
|
|
20231128,132400,17334061300,73100,73100,73100,73000,578
|
|
20231128,132300,17291840400,73000,73100,73100,72900,719
|
|
20231128,132200,17239333300,73000,73000,73100,72900,472
|
|
20231128,132100,17204870900,73000,72900,73100,72900,8271
|
|
20231128,132000,16600791800,72900,72900,73000,72900,1156
|
|
20231128,131900,16516480200,73000,72900,73000,72900,623
|
|
20231128,131800,16471045200,73000,73000,73000,72900,400
|
|
20231128,131700,16441856400,73000,72900,73000,72900,516
|
|
20231128,131600,16404202300,72900,73000,73000,72900,1674
|
|
20231128,131500,16282125800,73000,73000,73000,72900,741
|
|
20231128,131400,16228089400,72900,73000,73000,72900,1179
|
|
20231128,131300,16142111800,72900,73000,73000,72900,501
|
|
20231128,131200,16105571400,72900,73000,73000,72800,1299
|
|
20231128,131100,16010863800,72900,73000,73000,72900,852
|
|
20231128,131000,15948703900,72900,72900,72900,72800,3538
|
|
20231128,130900,15690788400,72900,72800,72900,72800,599
|
|
20231128,130800,15647157600,72900,72800,72900,72800,328
|
|
20231128,130700,15623257500,72800,72800,72900,72800,299
|
|
20231128,130600,15601471200,72800,72900,72900,72800,1037
|
|
20231128,130500,15525921500,72900,72800,72900,72800,229
|
|
20231128,130400,15509233500,72800,72800,72900,72800,1112
|
|
20231128,130300,15428255000,72800,72800,72900,72800,642
|
|
20231128,130200,15381503800,72800,72800,72900,72800,459
|
|
20231128,130100,15348070700,72800,72800,72900,72700,1695
|
|
20231128,130000,15224689300,72800,72600,72800,72600,404
|
|
20231128,125900,15195299600,72700,72600,72800,72600,461
|
|
20231128,125800,15161806000,72600,72600,72700,72600,506
|
|
20231128,125700,15125060600,72600,72700,72800,72600,111
|
|
20231128,125600,15116996500,72600,72700,72700,72600,539
|
|
20231128,125500,15077829500,72700,72600,72800,72600,332
|
|
20231128,125400,15053713400,72600,72700,72700,72600,2432
|
|
20231128,125300,14876928400,72700,72700,72800,72700,265
|
|
20231128,125200,14857655700,72700,72700,72800,72700,476
|
|
20231128,125100,14823042900,72700,72700,72800,72700,760
|
|
20231128,125000,14767787900,72800,72700,72800,72700,366
|
|
20231128,124900,14741165500,72700,72700,72800,72700,222
|
|
20231128,124800,14725022300,72700,72700,72800,72700,676
|
|
20231128,124700,14675866400,72700,72700,72800,72700,225
|
|
20231128,124600,14659499100,72700,72800,72800,72700,376
|
|
20231128,124500,14632151800,72700,72700,72800,72700,175
|
|
20231128,124400,14619422600,72800,72700,72800,72700,311
|
|
20231128,124300,14596805300,72700,72700,72800,72700,691
|
|
20231128,124200,14546533400,72700,72700,72800,72700,259
|
|
20231128,124100,14527690500,72800,72700,72800,72700,452
|
|
20231128,124000,14494811900,72700,72700,72800,72700,189
|
|
20231128,123900,14481061300,72700,72700,72800,72700,535
|
|
20231128,123800,14442151000,72700,72700,72800,72700,411
|
|
20231128,123700,14412263000,72700,72800,72800,72700,295
|
|
20231128,123600,14390804600,72700,72700,72800,72700,368
|
|
20231128,123500,14364040100,72700,72700,72800,72700,237
|
|
20231128,123400,14346799100,72800,72700,72800,72700,396
|
|
20231128,123300,14317992500,72700,72800,72900,72700,333
|
|
20231128,123200,14293750700,72800,72900,72900,72800,315
|
|
20231128,123100,14270812100,72800,72800,72900,72800,404
|
|
20231128,123000,14241389500,72800,72800,72900,72800,654
|
|
20231128,122900,14193741000,72800,72800,72900,72800,607
|
|
20231128,122800,14149540300,72800,72900,72900,72800,395
|
|
20231128,122700,14120774700,72900,72800,72900,72800,456
|
|
20231128,122600,14087564900,72800,72800,72900,72800,555
|
|
20231128,122500,14047155800,72800,72800,72900,72800,339
|
|
20231128,122400,14022463200,72900,72800,72900,72800,313
|
|
20231128,122300,13999670100,72800,72800,72900,72800,435
|
|
20231128,122200,13967983100,72800,72900,72900,72800,425
|
|
20231128,122100,13937017500,72800,72900,72900,72700,1162
|
|
20231128,122000,13852409000,72800,72800,72900,72800,691
|
|
20231128,121900,13802092400,72800,72700,72800,72700,313
|
|
20231128,121800,13779317200,72700,72800,72900,72700,448
|
|
20231128,121700,13746712500,72800,72800,72900,72800,825
|
|
20231128,121600,13686641600,72800,72800,72900,72800,619
|
|
20231128,121500,13641561100,72800,72800,72900,72800,425
|
|
20231128,121400,13610600600,72800,72900,72900,72800,287
|
|
20231128,121300,13589688400,72800,72800,72900,72800,737
|
|
20231128,121200,13536020100,72800,72800,72900,72800,274
|
|
20231128,121100,13516056400,72800,72800,72900,72700,393
|
|
20231128,121000,13487451300,72900,72700,72900,72700,2074
|
|
20231128,120900,13336499300,72800,72700,72800,72700,315
|
|
20231128,120800,13313574700,72700,72800,72800,72700,711
|
|
20231128,120700,13261846100,72700,72800,72800,72700,350
|
|
20231128,120600,13236374200,72700,72700,72800,72700,416
|
|
20231128,120500,13206111700,72700,72700,72800,72600,372
|
|
20231128,120400,13179075100,72700,72600,72800,72600,396
|
|
20231128,120300,13150280700,72600,72700,72700,72600,1175
|
|
20231128,120200,13064946700,72700,72700,72800,72700,220
|
|
20231128,120100,13048937100,72700,72700,72700,72600,398
|
|
20231128,120000,13020017200,72600,72600,72700,72600,373
|
|
20231128,115900,12992917400,72600,72700,72800,72600,189
|
|
20231128,115800,12979167500,72600,72600,72800,72600,503
|
|
20231128,115700,12942612900,72600,72600,72700,72600,365
|
|
20231128,115600,12916094900,72700,72700,72800,72600,341
|
|
20231128,115500,12891308100,72600,72700,72800,72600,275
|
|
20231128,115400,12871316700,72700,72700,72700,72600,357
|
|
20231128,115300,12845377200,72600,72600,72800,72600,329
|
|
20231128,115200,12821463500,72600,72700,72700,72600,273
|
|
20231128,115100,12801619600,72600,72600,72700,72600,311
|
|
20231128,115000,12779022200,72600,72600,72700,72600,379
|
|
20231128,114900,12751482000,72600,72700,72700,72600,662
|
|
20231128,114800,12703380700,72600,72600,72700,72600,329
|
|
20231128,114700,12679476600,72600,72700,72700,72600,561
|
|
20231128,114600,12638719400,72700,72600,72700,72500,392
|
|
20231128,114500,12610243900,72600,72700,72700,72500,315
|
|
20231128,114400,12587367500,72600,72600,72700,72500,391
|
|
20231128,114300,12558968500,72500,72600,72600,72500,319
|
|
20231128,114200,12535822100,72500,72600,72700,72500,392
|
|
20231128,114100,12507368800,72600,72500,72600,72500,386
|
|
20231128,114000,12479370300,72600,72600,72600,72500,435
|
|
20231128,113900,12447790900,72500,72700,72700,72500,316
|
|
20231128,113800,12424841900,72600,72600,72700,72600,404
|
|
20231128,113700,12395493500,72600,72600,72700,72600,599
|
|
20231128,113600,12351987100,72600,72600,72700,72600,312
|
|
20231128,113500,12329319800,72600,72600,72700,72500,532
|
|
20231128,113400,12290688500,72600,72600,72700,72500,348
|
|
20231128,113300,12265419000,72600,72700,72700,72600,519
|
|
20231128,113200,12227714900,72600,72700,72700,72600,2290
|
|
20231128,113100,12061440700,72600,72600,72700,72600,397
|
|
20231128,113000,12032597100,72600,72600,72700,72600,368
|
|
20231128,112900,12005862100,72600,72600,72700,72600,324
|
|
20231128,112800,11982318300,72600,72600,72700,72600,563
|
|
20231128,112700,11941420900,72600,72600,72700,72600,401
|
|
20231128,112600,11912285600,72600,72700,72700,72600,448
|
|
20231128,112500,11879731900,72600,72600,72700,72600,710
|
|
20231128,112400,11828167200,72600,72700,72700,72600,602
|
|
20231128,112300,11784418400,72600,72700,72700,72600,430
|
|
20231128,112200,11753174300,72700,72600,72700,72500,529
|
|
20231128,112100,11714760900,72600,72600,72600,72500,463
|
|
20231128,112000,11681159400,72700,72700,72700,72600,332
|
|
20231128,111900,11657033900,72700,72700,72700,72600,815
|
|
20231128,111800,11597836200,72600,72700,72700,72600,1036
|
|
20231128,111700,11522536000,72600,72600,72700,72600,417
|
|
20231128,111600,11492245200,72600,72700,72700,72600,1003
|
|
20231128,111500,11419345400,72600,72600,72700,72600,366
|
|
20231128,111400,11392756500,72600,72500,72700,72500,230
|
|
20231128,111300,11376056500,72600,72500,72600,72400,483
|
|
20231128,111200,11341001900,72600,72600,72600,72400,663
|
|
20231128,111100,11292943300,72500,72600,72600,72500,251
|
|
20231128,111000,11274727000,72700,72500,72700,72500,253
|
|
20231128,110900,11256361500,72500,72500,72600,72400,1112
|
|
20231128,110800,11175751400,72500,72500,72600,72500,1116
|
|
20231128,110700,11094753600,72500,72500,72700,72500,424
|
|
20231128,110600,11063968800,72500,72600,72700,72500,891
|
|
20231128,110500,10999289100,72600,72600,72600,72500,1348
|
|
20231128,110400,10901429700,72500,72500,72600,72500,687
|
|
20231128,110300,10851601800,72500,72400,72600,72400,367
|
|
20231128,110200,10824985100,72400,72500,72500,72400,419
|
|
20231128,110100,10794618100,72500,72500,72500,72400,343
|
|
20231128,110000,10769757900,72500,72500,72600,72400,308
|
|
20231128,105900,10747424400,72500,72500,72600,72400,331
|
|
20231128,105800,10723435100,72500,72500,72600,72400,388
|
|
20231128,105700,10695309700,72400,72500,72700,72400,907
|
|
20231128,105600,10629526900,72500,72400,72600,72400,1057
|
|
20231128,105500,10552822800,72400,72500,72600,72400,281
|
|
20231128,105400,10532433500,72500,72500,72600,72400,901
|
|
20231128,105300,10467100600,72600,72600,72600,72400,1760
|
|
20231128,105200,10339486400,72500,72500,72600,72500,191
|
|
20231128,105100,10325626600,72600,72700,72700,72500,2952
|
|
20231128,105000,10111372500,72600,72600,72700,72600,692
|
|
20231128,104900,10061100200,72700,72600,72700,72600,427
|
|
20231128,104800,10030080400,72600,72600,72700,72600,442
|
|
20231128,104700,9997971800,72600,72600,72700,72600,415
|
|
20231128,104600,9967818700,72600,72600,72700,72600,579
|
|
20231128,104500,9925766000,72700,72600,72700,72600,243
|
|
20231128,104400,9908105800,72700,72600,72700,72600,689
|
|
20231128,104300,9858060900,72600,72600,72700,72600,517
|
|
20231128,104200,9820501100,72600,72700,72700,72600,312
|
|
20231128,104100,9797829700,72700,72600,72700,72600,496
|
|
20231128,104000,9761800900,72600,72700,72700,72600,361
|
|
20231128,103900,9735570200,72600,72600,72700,72600,423
|
|
20231128,103800,9704838600,72600,72600,72700,72600,929
|
|
20231128,103700,9637373600,72700,72600,72700,72600,772
|
|
20231128,103600,9581298900,72600,72600,72700,72600,613
|
|
20231128,103500,9536769800,72700,72600,72700,72600,915
|
|
20231128,103400,9470308600,72600,72600,72700,72600,501
|
|
20231128,103300,9433906700,72700,72600,72700,72600,688
|
|
20231128,103200,9383927200,72600,72600,72700,72600,549
|
|
20231128,103100,9344048700,72600,72700,72700,72600,567
|
|
20231128,103000,9302854100,72600,72600,72700,72600,565
|
|
20231128,102900,9261816400,72600,72500,72600,72500,194
|
|
20231128,102800,9247732700,72500,72600,72600,72500,697
|
|
20231128,102700,9197154700,72600,72500,72600,72500,432
|
|
20231128,102600,9165807500,72600,72600,72700,72500,516
|
|
20231128,102500,9128340400,72600,72500,72700,72500,237
|
|
20231128,102400,9111119200,72500,72500,72600,72500,525
|
|
20231128,102300,9073029500,72500,72600,72700,72500,749
|
|
20231128,102200,9018683600,72600,72700,72700,72600,414
|
|
20231128,102100,8988593300,72600,72700,72700,72500,987
|
|
20231128,102000,8916927400,72600,72600,72700,72600,2390
|
|
20231128,101900,8743395900,72600,72500,72700,72500,3181
|
|
20231128,101800,8512455200,72500,72500,72600,72500,853
|
|
20231128,101700,8450584700,72500,72500,72600,72500,600
|
|
20231128,101600,8407040500,72600,72500,72600,72500,754
|
|
20231128,101500,8352350700,72500,72500,72600,72500,172
|
|
20231128,101400,8339873300,72500,72600,72600,72500,354
|
|
20231128,101300,8314187300,72600,72500,72600,72500,445
|
|
20231128,101200,8281910600,72500,72500,72600,72500,417
|
|
20231128,101100,8251654800,72600,72600,72600,72500,1039
|
|
20231128,101000,8176308700,72500,72500,72600,72500,680
|
|
20231128,100900,8126996000,72500,72600,72600,72400,684
|
|
20231128,100800,8077400100,72600,72500,72600,72400,1580
|
|
20231128,100700,7962805200,72600,72500,72600,72500,667
|
|
20231128,100600,7914427000,72500,72500,72600,72500,556
|
|
20231128,100500,7874101100,72500,72500,72600,72500,864
|
|
20231128,100400,7811386100,72500,72500,72600,72500,948
|
|
20231128,100300,7742585400,72500,72500,72600,72500,640
|
|
20231128,100200,7696152600,72500,72500,72600,72500,748
|
|
20231128,100100,7641910000,72500,72500,72600,72500,350
|
|
20231128,100000,7616527000,72500,72600,72600,72500,253
|
|
20231128,095900,7598172000,72700,72500,72700,72500,910
|
|
20231128,095800,7532097000,72500,72600,72600,72500,896
|
|
20231128,095700,7467106500,72600,72600,72700,72500,480
|
|
20231128,095600,7432247600,72700,72500,72700,72500,289
|
|
20231128,095500,7411259200,72500,72500,72600,72500,422
|
|
20231128,095400,7380652300,72600,72500,72600,72500,537
|
|
20231128,095300,7341685500,72500,72600,72600,72500,932
|
|
20231128,095200,7274104900,72600,72800,72900,72500,4756
|
|
20231128,095100,6928182200,72800,72800,72900,72800,542
|
|
20231128,095000,6888702200,72900,72900,72900,72800,817
|
|
20231128,094900,6829182500,72900,72800,72900,72800,1405
|
|
20231128,094800,6726886700,72800,72700,72900,72700,609
|
|
20231128,094700,6682540600,72800,72900,72900,72700,911
|
|
20231128,094600,6616209200,72800,72700,72800,72700,1310
|
|
20231128,094500,6520857600,72700,72800,72900,72700,994
|
|
20231128,094400,6448492100,72800,72900,72900,72800,205
|
|
20231128,094300,6433558500,72800,72700,72800,72700,2316
|
|
20231128,094200,6264985200,72700,72700,72800,72700,841
|
|
20231128,094100,6203769800,72800,72700,72800,72700,2512
|
|
20231128,094000,6020960100,72700,72700,72800,72700,1036
|
|
20231128,093900,5945628300,72700,72700,72800,72600,646
|
|
20231128,093800,5898657500,72700,72600,72700,72600,1346
|
|
20231128,093700,5800833900,72700,72600,72800,72600,602
|
|
20231128,093600,5757062200,72700,72700,72700,72600,946
|
|
20231128,093500,5688299100,72600,72700,72800,72600,1694
|
|
20231128,093400,5565136800,72700,72600,72800,72600,990
|
|
20231128,093300,5493172400,72700,72600,72800,72600,2901
|
|
20231128,093200,5282280200,72700,72600,72700,72600,279
|
|
20231128,093100,5262009200,72600,72500,72600,72500,1126
|
|
20231128,093000,5180302200,72500,72600,72700,72500,863
|
|
20231128,092900,5117625400,72700,72700,72700,72600,1939
|
|
20231128,092800,4976762400,72700,72700,72800,72500,1519
|
|
20231128,092700,4866361500,72700,72700,72700,72500,1096
|
|
20231128,092600,4786724100,72700,72400,72700,72400,3379
|
|
20231128,092500,4541343700,72400,72200,72400,72100,2108
|
|
20231128,092400,4389068000,72100,72100,72200,72000,352
|
|
20231128,092300,4363691100,72100,72200,72200,72000,1318
|
|
20231128,092200,4268651900,72200,72300,72400,72200,1248
|
|
20231128,092100,4178479000,72200,72300,72400,72200,564
|
|
20231128,092000,4137701800,72400,72500,72700,72400,3896
|
|
20231128,091900,3855218200,72500,72500,72500,72400,475
|
|
20231128,091800,3820783300,72500,72400,72500,72400,231
|
|
20231128,091700,3804051300,72500,72500,72600,72400,1474
|
|
20231128,091600,3697212700,72400,72400,72500,72300,2080
|
|
20231128,091500,3546622700,72400,72300,72400,72200,1166
|
|
20231128,091400,3462301400,72300,72300,72300,72200,571
|
|
20231128,091300,3421033400,72300,72200,72300,72200,418
|
|
20231128,091200,3390825300,72200,72400,72400,72200,777
|
|
20231128,091100,3334666200,72400,72300,72400,72200,2169
|
|
20231128,091000,3177891500,72400,72400,72400,72300,1285
|
|
20231128,090900,3084867000,72400,72400,72500,72300,1109
|
|
20231128,090800,3004580900,72500,72600,72600,72400,4349
|
|
20231128,090700,2689008800,72600,72700,72800,72600,2095
|
|
20231128,090600,2536760200,72700,72700,72800,72600,3325
|
|
20231128,090500,2295026700,72600,72600,72700,72500,2642
|
|
20231128,090400,2103148900,72600,72200,72600,72200,8313
|
|
20231128,090300,1500744300,72300,72400,72400,72100,2535
|
|
20231128,090200,1317718700,72400,72300,72600,72200,6416
|
|
20231128,090100,853349500,72300,72000,72300,72000,3829
|
|
20231128,090000,577097300,72000,71800,72100,71700,7905
|