647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,194300,8443314300,58400,58400,58400,58400,0
|
|
20241111,194200,8443314300,58400,58400,58400,58400,0
|
|
20241111,194100,8443314300,58400,58400,58400,58400,0
|
|
20241111,194000,8443314300,58400,58400,58400,58400,0
|
|
20241111,193900,8443314300,58400,58400,58400,58400,0
|
|
20241111,193800,8443314300,58400,58400,58400,58400,0
|
|
20241111,193700,8443314300,58400,58400,58400,58400,0
|
|
20241111,193600,8443314300,58400,58400,58400,58400,0
|
|
20241111,193500,8443314300,58400,58400,58400,58400,0
|
|
20241111,193400,8443314300,58400,58400,58400,58400,0
|
|
20241111,193300,8443314300,58400,58400,58400,58400,0
|
|
20241111,193200,8443314300,58400,58400,58400,58400,0
|
|
20241111,193100,8443314300,58400,58400,58400,58400,0
|
|
20241111,193000,8443314300,58400,58400,58400,58400,0
|
|
20241111,192900,8443314300,58400,58400,58400,58400,0
|
|
20241111,192800,8443314300,58400,58400,58400,58400,0
|
|
20241111,192700,8443314300,58400,58400,58400,58400,0
|
|
20241111,192600,8443314300,58400,58400,58400,58400,0
|
|
20241111,192500,8443314300,58400,58400,58400,58400,0
|
|
20241111,192400,8443314300,58400,58400,58400,58400,0
|
|
20241111,192300,8443314300,58400,58400,58400,58400,0
|
|
20241111,192200,8443314300,58400,58400,58400,58400,0
|
|
20241111,192100,8443314300,58400,58400,58400,58400,0
|
|
20241111,192000,8443314300,58400,58400,58400,58400,0
|
|
20241111,191900,8443314300,58400,58400,58400,58400,0
|
|
20241111,191800,8443314300,58400,58400,58400,58400,0
|
|
20241111,191700,8443314300,58400,58400,58400,58400,0
|
|
20241111,191600,8443314300,58400,58400,58400,58400,0
|
|
20241111,191500,8443314300,58400,58400,58400,58400,0
|
|
20241111,191400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,191300,8443314300,58400,58400,58400,58400,0
|
|
20241111,191200,8443314300,58400,58400,58400,58400,0
|
|
20241111,191100,8443314300,58400,58400,58400,58400,0
|
|
20241111,191000,8443314300,58400,58400,58400,58400,0
|
|
20241111,190900,8443314300,58400,58400,58400,58400,0
|
|
20241111,190800,8443314300,58400,58400,58400,58400,0
|
|
20241111,190700,8443314300,58400,58400,58400,58400,0
|
|
20241111,190600,8443314300,58400,58400,58400,58400,0
|
|
20241111,190500,8443314300,58400,58400,58400,58400,0
|
|
20241111,190400,8443314300,58400,58400,58400,58400,0
|
|
20241111,190300,8443314300,58400,58400,58400,58400,0
|
|
20241111,190200,8443314300,58400,58400,58400,58400,0
|
|
20241111,190100,8443314300,58400,58400,58400,58400,0
|
|
20241111,190000,8443314300,58400,58400,58400,58400,0
|
|
20241111,185900,8443314300,58400,58400,58400,58400,0
|
|
20241111,185800,8443314300,58400,58400,58400,58400,0
|
|
20241111,185700,8443314300,58400,58400,58400,58400,0
|
|
20241111,185600,8443314300,58400,58400,58400,58400,0
|
|
20241111,185500,8443314300,58400,58400,58400,58400,0
|
|
20241111,185400,8443314300,58400,58400,58400,58400,0
|
|
20241111,185300,8443314300,58400,58400,58400,58400,0
|
|
20241111,185200,8443314300,58400,58400,58400,58400,0
|
|
20241111,185100,8443314300,58400,58400,58400,58400,0
|
|
20241111,185000,8443314300,58400,58400,58400,58400,0
|
|
20241111,184900,8443314300,58400,58400,58400,58400,0
|
|
20241111,184800,8443314300,58400,58400,58400,58400,0
|
|
20241111,184700,8443314300,58400,58400,58400,58400,0
|
|
20241111,184600,8443314300,58400,58400,58400,58400,0
|
|
20241111,184500,8443314300,58400,58400,58400,58400,0
|
|
20241111,184400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,184300,8443314300,58400,58400,58400,58400,0
|
|
20241111,184200,8443314300,58400,58400,58400,58400,0
|
|
20241111,184100,8443314300,58400,58400,58400,58400,0
|
|
20241111,184000,8443314300,58400,58400,58400,58400,0
|
|
20241111,183900,8443314300,58400,58400,58400,58400,0
|
|
20241111,183800,8443314300,58400,58400,58400,58400,0
|
|
20241111,183700,8443314300,58400,58400,58400,58400,0
|
|
20241111,183600,8443314300,58400,58400,58400,58400,0
|
|
20241111,183500,8443314300,58400,58400,58400,58400,0
|
|
20241111,183400,8443314300,58400,58400,58400,58400,0
|
|
20241111,183300,8443314300,58400,58400,58400,58400,0
|
|
20241111,183200,8443314300,58400,58400,58400,58400,0
|
|
20241111,183100,8443314300,58400,58400,58400,58400,0
|
|
20241111,183000,8443314300,58400,58400,58400,58400,0
|
|
20241111,182900,8443314300,58400,58400,58400,58400,0
|
|
20241111,182800,8443314300,58400,58400,58400,58400,0
|
|
20241111,182700,8443314300,58400,58400,58400,58400,0
|
|
20241111,182600,8443314300,58400,58400,58400,58400,0
|
|
20241111,182500,8443314300,58400,58400,58400,58400,0
|
|
20241111,182400,8443314300,58400,58400,58400,58400,0
|
|
20241111,182300,8443314300,58400,58400,58400,58400,0
|
|
20241111,182200,8443314300,58400,58400,58400,58400,0
|
|
20241111,182100,8443314300,58400,58400,58400,58400,0
|
|
20241111,182000,8443314300,58400,58400,58400,58400,0
|
|
20241111,181900,8443314300,58400,58400,58400,58400,0
|
|
20241111,181800,8443314300,58400,58400,58400,58400,0
|
|
20241111,181700,8443314300,58400,58400,58400,58400,0
|
|
20241111,181600,8443314300,58400,58400,58400,58400,0
|
|
20241111,181500,8443314300,58400,58400,58400,58400,0
|
|
20241111,181400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,181300,8443314300,58400,58400,58400,58400,0
|
|
20241111,181200,8443314300,58400,58400,58400,58400,0
|
|
20241111,181100,8443314300,58400,58400,58400,58400,0
|
|
20241111,181000,8443314300,58400,58400,58400,58400,0
|
|
20241111,180900,8443314300,58400,58400,58400,58400,0
|
|
20241111,180800,8443314300,58400,58400,58400,58400,0
|
|
20241111,180700,8443314300,58400,58400,58400,58400,0
|
|
20241111,180600,8443314300,58400,58400,58400,58400,0
|
|
20241111,180500,8443314300,58400,58400,58400,58400,0
|
|
20241111,180400,8443314300,58400,58400,58400,58400,0
|
|
20241111,180300,8443314300,58400,58400,58400,58400,0
|
|
20241111,180200,8443314300,58400,58400,58400,58400,0
|
|
20241111,180100,8443314300,58400,58400,58400,58400,0
|
|
20241111,180000,8443314300,58400,58400,58400,58400,0
|
|
20241111,175900,8443314300,58400,58400,58400,58400,0
|
|
20241111,175800,8443314300,58400,58400,58400,58400,0
|
|
20241111,175700,8443314300,58400,58400,58400,58400,0
|
|
20241111,175600,8443314300,58400,58400,58400,58400,0
|
|
20241111,175500,8443314300,58400,58400,58400,58400,0
|
|
20241111,175400,8443314300,58400,58400,58400,58400,0
|
|
20241111,175300,8443314300,58400,58400,58400,58400,0
|
|
20241111,175200,8443314300,58400,58400,58400,58400,0
|
|
20241111,175100,8443314300,58400,58400,58400,58400,0
|
|
20241111,175000,8443314300,58400,58400,58400,58400,0
|
|
20241111,174900,8443314300,58400,58400,58400,58400,0
|
|
20241111,174800,8443314300,58400,58400,58400,58400,0
|
|
20241111,174700,8443314300,58400,58400,58400,58400,0
|
|
20241111,174600,8443314300,58400,58400,58400,58400,0
|
|
20241111,174500,8443314300,58400,58400,58400,58400,0
|
|
20241111,174400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,174300,8443314300,58400,58400,58400,58400,0
|
|
20241111,174200,8443314300,58400,58400,58400,58400,0
|
|
20241111,174100,8443314300,58400,58400,58400,58400,0
|
|
20241111,174000,8443314300,58400,58400,58400,58400,0
|
|
20241111,173900,8443314300,58400,58400,58400,58400,0
|
|
20241111,173800,8443314300,58400,58400,58400,58400,0
|
|
20241111,173700,8443314300,58400,58400,58400,58400,0
|
|
20241111,173600,8443314300,58400,58400,58400,58400,0
|
|
20241111,173500,8443314300,58400,58400,58400,58400,0
|
|
20241111,173400,8443314300,58400,58400,58400,58400,0
|
|
20241111,173300,8443314300,58400,58400,58400,58400,0
|
|
20241111,173200,8443314300,58400,58400,58400,58400,0
|
|
20241111,173100,8443314300,58400,58400,58400,58400,0
|
|
20241111,173000,8443314300,58400,58400,58400,58400,0
|
|
20241111,172900,8443314300,58400,58400,58400,58400,0
|
|
20241111,172800,8443314300,58400,58400,58400,58400,0
|
|
20241111,172700,8443314300,58400,58400,58400,58400,0
|
|
20241111,172600,8443314300,58400,58400,58400,58400,0
|
|
20241111,172500,8443314300,58400,58400,58400,58400,0
|
|
20241111,172400,8443314300,58400,58400,58400,58400,0
|
|
20241111,172300,8443314300,58400,58400,58400,58400,0
|
|
20241111,172200,8443314300,58400,58400,58400,58400,0
|
|
20241111,172100,8443314300,58400,58400,58400,58400,0
|
|
20241111,172000,8443314300,58400,58400,58400,58400,0
|
|
20241111,171900,8443314300,58400,58400,58400,58400,0
|
|
20241111,171800,8443314300,58400,58400,58400,58400,0
|
|
20241111,171700,8443314300,58400,58400,58400,58400,0
|
|
20241111,171600,8443314300,58400,58400,58400,58400,0
|
|
20241111,171500,8443314300,58400,58400,58400,58400,0
|
|
20241111,171400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,171300,8443314300,58400,58400,58400,58400,0
|
|
20241111,171200,8443314300,58400,58400,58400,58400,0
|
|
20241111,171100,8443314300,58400,58400,58400,58400,0
|
|
20241111,171000,8443314300,58400,58400,58400,58400,0
|
|
20241111,170900,8443314300,58400,58400,58400,58400,0
|
|
20241111,170800,8443314300,58400,58400,58400,58400,0
|
|
20241111,170700,8443314300,58400,58400,58400,58400,0
|
|
20241111,170600,8443314300,58400,58400,58400,58400,0
|
|
20241111,170500,8443314300,58400,58400,58400,58400,0
|
|
20241111,170400,8443314300,58400,58400,58400,58400,0
|
|
20241111,170300,8443314300,58400,58400,58400,58400,0
|
|
20241111,170200,8443314300,58400,58400,58400,58400,0
|
|
20241111,170100,8443314300,58400,58400,58400,58400,0
|
|
20241111,170000,8443314300,58400,58400,58400,58400,0
|
|
20241111,165900,8443314300,58400,58400,58400,58400,0
|
|
20241111,165800,8443314300,58400,58400,58400,58400,0
|
|
20241111,165700,8443314300,58400,58400,58400,58400,0
|
|
20241111,165600,8443314300,58400,58400,58400,58400,0
|
|
20241111,165500,8443314300,58400,58400,58400,58400,0
|
|
20241111,165400,8443314300,58400,58400,58400,58400,0
|
|
20241111,165300,8443314300,58400,58400,58400,58400,0
|
|
20241111,165200,8443314300,58400,58400,58400,58400,0
|
|
20241111,165100,8443314300,58400,58400,58400,58400,0
|
|
20241111,165000,8443314300,58400,58400,58400,58400,0
|
|
20241111,164900,8443314300,58400,58400,58400,58400,0
|
|
20241111,164800,8443314300,58400,58400,58400,58400,0
|
|
20241111,164700,8443314300,58400,58400,58400,58400,0
|
|
20241111,164600,8443314300,58400,58400,58400,58400,0
|
|
20241111,164500,8443314300,58400,58400,58400,58400,0
|
|
20241111,164400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,164300,8443314300,58400,58400,58400,58400,0
|
|
20241111,164200,8443314300,58400,58400,58400,58400,0
|
|
20241111,164100,8443314300,58400,58400,58400,58400,0
|
|
20241111,164000,8443314300,58400,58400,58400,58400,0
|
|
20241111,163900,8443314300,58400,58400,58400,58400,0
|
|
20241111,163800,8443314300,58400,58400,58400,58400,0
|
|
20241111,163700,8443314300,58400,58400,58400,58400,0
|
|
20241111,163600,8443314300,58400,58400,58400,58400,0
|
|
20241111,163500,8443314300,58400,58400,58400,58400,0
|
|
20241111,163400,8443314300,58400,58400,58400,58400,0
|
|
20241111,163300,8443314300,58400,58400,58400,58400,0
|
|
20241111,163200,8443314300,58400,58400,58400,58400,0
|
|
20241111,163100,8443314300,58400,58400,58400,58400,0
|
|
20241111,163000,8443314300,58400,58400,58400,58400,0
|
|
20241111,162900,8443314300,58400,58400,58400,58400,0
|
|
20241111,162800,8443314300,58400,58400,58400,58400,0
|
|
20241111,162700,8443314300,58400,58400,58400,58400,0
|
|
20241111,162600,8443314300,58400,58400,58400,58400,0
|
|
20241111,162500,8443314300,58400,58400,58400,58400,0
|
|
20241111,162400,8443314300,58400,58400,58400,58400,0
|
|
20241111,162300,8443314300,58400,58400,58400,58400,0
|
|
20241111,162200,8443314300,58400,58400,58400,58400,0
|
|
20241111,162100,8443314300,58400,58400,58400,58400,0
|
|
20241111,162000,8443314300,58400,58400,58400,58400,0
|
|
20241111,161900,8443314300,58400,58400,58400,58400,0
|
|
20241111,161800,8443314300,58400,58400,58400,58400,0
|
|
20241111,161700,8443314300,58400,58400,58400,58400,0
|
|
20241111,161600,8443314300,58400,58400,58400,58400,0
|
|
20241111,161500,8443314300,58400,58400,58400,58400,0
|
|
20241111,161400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,161300,8443314300,58400,58400,58400,58400,0
|
|
20241111,161200,8443314300,58400,58400,58400,58400,0
|
|
20241111,161100,8443314300,58400,58400,58400,58400,0
|
|
20241111,161000,8443314300,58400,58400,58400,58400,0
|
|
20241111,160900,8443314300,58400,58400,58400,58400,0
|
|
20241111,160800,8443314300,58400,58400,58400,58400,0
|
|
20241111,160700,8443314300,58400,58400,58400,58400,0
|
|
20241111,160600,8443314300,58400,58400,58400,58400,0
|
|
20241111,160500,8443314300,58400,58400,58400,58400,0
|
|
20241111,160400,8443314300,58400,58400,58400,58400,0
|
|
20241111,160300,8443314300,58400,58400,58400,58400,0
|
|
20241111,160200,8443314300,58400,58400,58400,58400,0
|
|
20241111,160100,8443314300,58400,58400,58400,58400,0
|
|
20241111,160000,8443314300,58400,58400,58400,58400,0
|
|
20241111,155900,8443314300,58400,58400,58400,58400,0
|
|
20241111,155800,8443314300,58400,58400,58400,58400,0
|
|
20241111,155700,8443314300,58400,58400,58400,58400,0
|
|
20241111,155600,8443314300,58400,58400,58400,58400,0
|
|
20241111,155500,8443314300,58400,58400,58400,58400,0
|
|
20241111,155400,8443314300,58400,58400,58400,58400,0
|
|
20241111,155300,8443314300,58400,58400,58400,58400,0
|
|
20241111,155200,8443314300,58400,58400,58400,58400,0
|
|
20241111,155100,8443314300,58400,58400,58400,58400,0
|
|
20241111,155000,8443314300,58400,58400,58400,58400,0
|
|
20241111,154900,8443314300,58400,58400,58400,58400,0
|
|
20241111,154800,8443314300,58400,58400,58400,58400,0
|
|
20241111,154700,8443314300,58400,58400,58400,58400,0
|
|
20241111,154600,8443314300,58400,58400,58400,58400,0
|
|
20241111,154500,8443314300,58400,58400,58400,58400,0
|
|
20241111,154400,8443314300,58400,58400,58400,58400,6555
|
|
20241111,154300,8443314300,58400,58400,58400,58400,0
|
|
20241111,154200,8443314300,58400,58400,58400,58400,0
|
|
20241111,154100,8443314300,58400,58400,58400,58400,0
|
|
20241111,154000,8443314300,58400,58400,58400,58400,0
|
|
20241111,153900,8443314300,58400,58400,58400,58400,0
|
|
20241111,153800,8443314300,58400,58400,58400,58400,0
|
|
20241111,153700,8443314300,58400,58400,58400,58400,0
|
|
20241111,153600,8443314300,58400,58400,58400,58400,0
|
|
20241111,153500,8443314300,58400,58400,58400,58400,0
|
|
20241111,153400,8443314300,58400,58400,58400,58400,0
|
|
20241111,153300,8443314300,58400,58400,58400,58400,0
|
|
20241111,153200,8443314300,58400,58400,58400,58400,0
|
|
20241111,153100,8443314300,58400,58400,58400,58400,0
|
|
20241111,153000,8443314300,58400,58400,58400,58400,6555
|
|
20241111,152900,8060502300,58600,58600,58600,58600,0
|
|
20241111,152800,8060502300,58600,58600,58600,58600,0
|
|
20241111,152700,8060502300,58600,58600,58600,58600,0
|
|
20241111,152600,8060502300,58600,58600,58600,58600,0
|
|
20241111,152500,8060502300,58600,58600,58600,58600,0
|
|
20241111,152400,8060502300,58600,58600,58600,58600,0
|
|
20241111,152300,8060502300,58600,58600,58600,58600,0
|
|
20241111,152200,8060502300,58600,58600,58600,58600,0
|
|
20241111,152100,8060502300,58600,58600,58600,58600,0
|
|
20241111,152000,8060502300,58600,58600,58600,58600,0
|
|
20241111,151900,8060502300,58600,58500,58700,58500,202
|
|
20241111,151800,8048681100,58500,58600,58600,58500,254
|
|
20241111,151700,8033803100,58500,58600,58600,58500,249
|
|
20241111,151600,8019224400,58600,58600,58700,58600,458
|
|
20241111,151500,7992385500,58600,58600,58700,58600,278
|
|
20241111,151400,7976089300,58600,58700,58700,58600,255
|
|
20241111,151300,7961130800,58700,58600,58700,58600,144
|
|
20241111,151200,7952689100,58600,58500,58700,58500,141
|
|
20241111,151100,7944425000,58600,58600,58700,58600,152
|
|
20241111,151000,7935517700,58600,58500,58600,58500,40
|
|
20241111,150900,7933173900,58500,58500,58600,58500,133
|
|
20241111,150800,7925386100,58500,58500,58500,58500,871
|
|
20241111,150700,7874432600,58500,58700,58700,58500,334
|
|
20241111,150600,7854868300,58700,58600,58700,58600,323
|
|
20241111,150500,7835940300,58600,58600,58600,58600,277
|
|
20241111,150400,7819708100,58600,58600,58600,58600,300
|
|
20241111,150300,7802128100,58600,58700,58700,58600,638
|
|
20241111,150200,7764678700,58700,58800,58800,58700,174
|
|
20241111,150100,7754463800,58800,58800,58800,58800,0
|
|
20241111,150000,7754463800,58800,58700,58800,58700,59
|
|
20241111,145900,7750995100,58700,58700,58700,58700,7
|
|
20241111,145800,7750584200,58800,58700,58800,58700,559
|
|
20241111,145700,7717735000,58700,58700,58700,58700,55
|
|
20241111,145600,7714506500,58700,58800,58800,58700,106
|
|
20241111,145500,7708278700,58800,58700,58800,58700,25
|
|
20241111,145400,7706808800,58800,58700,58800,58700,456
|
|
20241111,145300,7680015500,58700,58700,58700,58700,430
|
|
20241111,145200,7654774500,58700,58600,58700,58600,79
|
|
20241111,145100,7650143600,58600,58700,58700,58600,39
|
|
20241111,145000,7647857700,58600,58600,58600,58600,520
|
|
20241111,144900,7617385700,58600,58500,58600,58500,3
|
|
20241111,144800,7617210100,58500,58600,58600,58500,174
|
|
20241111,144700,7607014000,58600,58600,58600,58600,229
|
|
20241111,144600,7593594600,58600,58600,58600,58600,6
|
|
20241111,144500,7593243000,58600,58500,58700,58500,362
|
|
20241111,144400,7572034100,58600,58500,58600,58500,110
|
|
20241111,144300,7565590900,58500,58500,58500,58500,370
|
|
20241111,144200,7543945900,58500,58500,58500,58500,222
|
|
20241111,144100,7530958900,58500,58400,58500,58400,33
|
|
20241111,144000,7529029400,58400,58400,58600,58400,90
|
|
20241111,143900,7523767400,58400,58500,58600,58300,262
|
|
20241111,143800,7508467100,58500,58500,58500,58500,50
|
|
20241111,143700,7505542100,58500,58500,58500,58500,107
|
|
20241111,143600,7499282600,58500,58600,58600,58500,63
|
|
20241111,143500,7495596700,58600,58600,58600,58500,89
|
|
20241111,143400,7490389100,58500,58500,58500,58400,112
|
|
20241111,143300,7483837200,58500,58300,58500,58300,2434
|
|
20241111,143200,7341643800,58200,58300,58300,58200,816
|
|
20241111,143100,7294121000,58300,58400,58400,58300,88
|
|
20241111,143000,7288983900,58400,58400,58400,58400,4
|
|
20241111,142900,7288750300,58400,58400,58400,58300,9
|
|
20241111,142800,7288225300,58300,58300,58300,58300,12
|
|
20241111,142700,7287525700,58300,58300,58300,58100,300
|
|
20241111,142600,7270038500,58100,58200,58200,58000,377
|
|
20241111,142500,7248159100,58100,58200,58200,58100,153
|
|
20241111,142400,7239265000,58100,58400,58500,58000,9234
|
|
20241111,142300,6702410300,58400,58400,58500,58400,154
|
|
20241111,142200,6693416600,58400,58400,58400,58400,101
|
|
20241111,142100,6687518200,58400,58400,58400,58400,46
|
|
20241111,142000,6684831800,58400,58400,58400,58400,15
|
|
20241111,141900,6683955800,58500,58400,58500,58300,186
|
|
20241111,141800,6673103300,58400,58400,58400,58400,169
|
|
20241111,141700,6663233700,58300,58400,58400,58300,77
|
|
20241111,141600,6658739600,58400,58400,58400,58400,70
|
|
20241111,141500,6654651600,58400,58400,58400,58400,34
|
|
20241111,141400,6652666000,58400,58400,58400,58400,459
|
|
20241111,141300,6625860400,58500,58500,58500,58500,24
|
|
20241111,141200,6624456400,58500,58400,58500,58400,153
|
|
20241111,141100,6615520600,58400,58400,58400,58400,32
|
|
20241111,141000,6613651800,58400,58400,58400,58400,23
|
|
20241111,140900,6612308600,58400,58400,58400,58300,284
|
|
20241111,140800,6595731200,58400,58400,58400,58400,0
|
|
20241111,140700,6595731200,58400,58400,58400,58400,302
|
|
20241111,140600,6578094400,58500,58400,58500,58400,10
|
|
20241111,140500,6577509500,58500,58500,58500,58400,33
|
|
20241111,140400,6575579500,58500,58500,58500,58500,60
|
|
20241111,140300,6572069500,58500,58500,58500,58500,201
|
|
20241111,140200,6560311000,58500,58500,58500,58500,4
|
|
20241111,140100,6560077000,58500,58500,58500,58500,2
|
|
20241111,140000,6559960000,58500,58400,58500,58400,516
|
|
20241111,135900,6529774200,58400,58500,58500,58400,9
|
|
20241111,135800,6529248400,58500,58500,58500,58400,37
|
|
20241111,135700,6527085100,58400,58500,58500,58400,41
|
|
20241111,135600,6524690600,58500,58400,58500,58400,110
|
|
20241111,135500,6518266500,58400,58400,58400,58400,23
|
|
20241111,135400,6516923300,58400,58400,58400,58400,29
|
|
20241111,135300,6515229700,58400,58400,58400,58400,122
|
|
20241111,135200,6508104900,58400,58400,58400,58400,189
|
|
20241111,135100,6497067300,58300,58300,58400,58300,425
|
|
20241111,135000,6472288400,58300,58300,58300,58300,0
|
|
20241111,134900,6472288400,58300,58400,58400,58300,124
|
|
20241111,134800,6465054400,58400,58400,58400,58400,33
|
|
20241111,134700,6463127200,58300,58400,58400,58300,318
|
|
20241111,134600,6444585300,58400,58400,58400,58400,31
|
|
20241111,134500,6442774900,58400,58400,58400,58400,37
|
|
20241111,134400,6440614100,58400,58400,58400,58400,115
|
|
20241111,134300,6433898100,58400,58400,58400,58400,53
|
|
20241111,134200,6430802900,58400,58500,58500,58400,107
|
|
20241111,134100,6424553300,58500,58500,58500,58400,769
|
|
20241111,134000,6379642100,58500,58500,58500,58500,43
|
|
20241111,133900,6377126600,58500,58500,58500,58500,1
|
|
20241111,133800,6377068100,58500,58400,58500,58400,377
|
|
20241111,133700,6355024800,58500,58400,58500,58400,11
|
|
20241111,133600,6354381900,58500,58500,58500,58500,73
|
|
20241111,133500,6350111400,58400,58400,58400,58400,30
|
|
20241111,133400,6348359400,58500,58500,58500,58400,6
|
|
20241111,133300,6348008500,58500,58500,58500,58500,15
|
|
20241111,133200,6347131000,58400,58400,58400,58400,0
|
|
20241111,133100,6347131000,58400,58400,58400,58400,0
|
|
20241111,133000,6347131000,58400,58400,58400,58400,0
|
|
20241111,132900,6347131000,58400,58500,58600,58400,16
|
|
20241111,132800,6346196100,58500,58500,58500,58500,18
|
|
20241111,132700,6345143100,58600,58500,58600,58500,8
|
|
20241111,132600,6344674500,58500,58500,58500,58500,336
|
|
20241111,132500,6325018500,58500,58500,58500,58500,96
|
|
20241111,132400,6319402500,58500,58500,58500,58400,25
|
|
20241111,132300,6317940400,58400,58400,58400,58400,2
|
|
20241111,132200,6317823600,58400,58400,58400,58400,103
|
|
20241111,132100,6311808400,58400,58400,58400,58400,1
|
|
20241111,132000,6311750000,58400,58400,58400,58400,7
|
|
20241111,131900,6311341200,58300,58400,58400,58300,432
|
|
20241111,131800,6286140400,58400,58400,58400,58400,72
|
|
20241111,131700,6281935600,58400,58500,58500,58400,114
|
|
20241111,131600,6275267900,58400,58400,58400,58400,199
|
|
20241111,131500,6263646300,58500,58400,58500,58400,28
|
|
20241111,131400,6262008600,58400,58400,58400,58400,0
|
|
20241111,131300,6262008600,58400,58400,58400,58400,21
|
|
20241111,131200,6260782200,58400,58500,58500,58400,247
|
|
20241111,131100,6246356800,58600,58600,58600,58600,2
|
|
20241111,131000,6246239600,58600,58600,58600,58600,1
|
|
20241111,130900,6246181000,58600,58600,58600,58600,50
|
|
20241111,130800,6243251000,58300,58400,58500,58300,3235
|
|
20241111,130700,6054316900,58300,58400,58400,58300,72
|
|
20241111,130600,6050114200,58400,58400,58400,58400,27
|
|
20241111,130500,6048537400,58400,58400,58400,58400,127
|
|
20241111,130400,6041120600,58300,58300,58400,58300,50
|
|
20241111,130300,6038204900,58300,58300,58400,58300,981
|
|
20241111,130200,5981012500,58300,58300,58400,58300,1034
|
|
20241111,130100,5920730200,58300,58400,58400,58300,134
|
|
20241111,130000,5912917400,58400,58300,58500,58300,494
|
|
20241111,125900,5884113900,58300,58500,58500,58300,2027
|
|
20241111,125800,5765848400,58500,58500,58500,58500,2
|
|
20241111,125700,5765731400,58500,58500,58500,58400,379
|
|
20241111,125600,5743579900,58500,58400,58500,58400,258
|
|
20241111,125500,5728512500,58400,58400,58400,58400,196
|
|
20241111,125400,5717066100,58500,58500,58500,58500,19
|
|
20241111,125300,5715954600,58500,58400,58500,58400,272
|
|
20241111,125200,5700068700,58400,58400,58400,58400,1165
|
|
20241111,125100,5632032700,58400,58500,58500,58400,398
|
|
20241111,125000,5608787700,58400,58400,58500,58400,34
|
|
20241111,124900,5606801700,58400,58400,58400,58400,6
|
|
20241111,124800,5606451300,58400,58500,58500,58400,125
|
|
20241111,124700,5599139500,58500,58400,58500,58400,28
|
|
20241111,124600,5597502000,58400,58600,58600,58400,4428
|
|
20241111,124500,5338463200,58600,58600,58600,58500,268
|
|
20241111,124400,5322763200,58600,58600,58600,58500,16
|
|
20241111,124300,5321825700,58600,58600,58600,58600,2
|
|
20241111,124200,5321708500,58600,58600,58600,58500,102
|
|
20241111,124100,5315735600,58600,58600,58600,58600,36
|
|
20241111,124000,5313626000,58600,58600,58700,58600,73
|
|
20241111,123900,5309348000,58600,58600,58600,58600,67
|
|
20241111,123800,5305421800,58600,58500,58600,58500,335
|
|
20241111,123700,5285811700,58500,58600,58600,58500,86
|
|
20241111,123600,5280775500,58500,58500,58600,58500,90
|
|
20241111,123500,5275510200,58600,58500,58600,58500,44
|
|
20241111,123400,5272936100,58500,58600,58600,58500,198
|
|
20241111,123300,5261351700,58500,58600,58600,58500,98
|
|
20241111,123200,5255617500,58600,58600,58600,58600,216
|
|
20241111,123100,5242959900,58600,58600,58600,58600,29
|
|
20241111,123000,5241260500,58500,58600,58600,58500,25
|
|
20241111,122900,5239795600,58600,58600,58600,58600,275
|
|
20241111,122800,5223680600,58600,58600,58600,58600,0
|
|
20241111,122700,5223680600,58600,58600,58700,58600,186
|
|
20241111,122600,5212779300,58600,58700,58700,58600,38
|
|
20241111,122500,5210551500,58700,58700,58700,58600,19
|
|
20241111,122400,5209437700,58700,58600,58700,58600,46
|
|
20241111,122300,5206741900,58600,58600,58700,58500,522
|
|
20241111,122200,5176157000,58600,58700,58700,58600,108
|
|
20241111,122100,5169827400,58700,58700,58700,58700,70
|
|
20241111,122000,5165718400,58600,58600,58600,58600,236
|
|
20241111,121900,5151888800,58600,58700,58700,58600,25
|
|
20241111,121800,5150421600,58700,58700,58700,58600,23
|
|
20241111,121700,5149072100,58700,58700,58700,58600,48
|
|
20241111,121600,5146256000,58700,58600,58700,58600,66
|
|
20241111,121500,5142382100,58600,58700,58700,58600,21
|
|
20241111,121400,5141150500,58700,58700,58700,58600,56
|
|
20241111,121300,5137868400,58700,58700,58700,58700,6
|
|
20241111,121200,5137516200,58700,58700,58700,58600,23
|
|
20241111,121100,5136167000,58700,58600,58700,58600,64
|
|
20241111,121000,5132413100,58700,58700,58700,58700,4
|
|
20241111,120900,5132178300,58600,58700,58700,58600,40
|
|
20241111,120800,5129833300,58700,58700,58700,58700,7
|
|
20241111,120700,5129422400,58700,58700,58700,58600,93
|
|
20241111,120600,5123963400,58700,58500,58700,58500,161
|
|
20241111,120500,5114544400,58500,58600,58600,58500,2175
|
|
20241111,120400,4987089700,58600,58600,58600,58600,4
|
|
20241111,120300,4986855300,58600,58800,58800,58600,577
|
|
20241111,120200,4953032800,58800,58700,58800,58700,190
|
|
20241111,120100,4941869900,58700,58700,58700,58700,31
|
|
20241111,120000,4940050200,58700,58800,58800,58700,166
|
|
20241111,115900,4930305700,58800,58800,58800,58700,19
|
|
20241111,115800,4929190000,58800,58700,58800,58700,160
|
|
20241111,115700,4919797700,58700,58700,58700,58700,7
|
|
20241111,115600,4919386800,58700,58700,58800,58700,1304
|
|
20241111,115500,4842832000,58800,58800,58800,58800,142
|
|
20241111,115400,4834482400,58800,58800,58800,58700,135
|
|
20241111,115300,4826545600,58800,58800,58800,58800,78
|
|
20241111,115200,4821959200,58800,58800,58800,58700,110
|
|
20241111,115100,4815491900,58700,58700,58700,58700,20
|
|
20241111,115000,4814317900,58700,58800,58800,58700,87
|
|
20241111,114900,4809210300,58700,58800,58800,58700,232
|
|
20241111,114800,4795571100,58800,58800,58800,58800,10
|
|
20241111,114700,4794983100,58800,58800,58800,58800,159
|
|
20241111,114600,4785633900,58800,58800,58800,58800,38
|
|
20241111,114500,4783399500,58800,58800,58800,58800,17
|
|
20241111,114400,4782399900,58700,58800,58800,58700,5
|
|
20241111,114300,4782106100,58800,58800,58800,58800,5
|
|
20241111,114200,4781812100,58800,58800,58800,58700,183
|
|
20241111,114100,4771061700,58800,58800,58800,58800,18
|
|
20241111,114000,4770003300,58800,58800,58900,58700,271
|
|
20241111,113900,4754068600,58800,58800,58800,58800,12
|
|
20241111,113800,4753363000,58800,58800,58800,58800,13
|
|
20241111,113700,4752598600,58800,58800,58800,58800,18
|
|
20241111,113600,4751540200,58800,58800,58800,58800,31
|
|
20241111,113500,4749717400,58700,58700,58700,58700,2
|
|
20241111,113400,4749600000,58700,58800,58800,58700,145
|
|
20241111,113300,4741087500,58700,58800,58800,58700,790
|
|
20241111,113200,4694713500,58800,58800,58800,58800,507
|
|
20241111,113100,4664901900,58800,58800,58800,58800,5
|
|
20241111,113000,4664607900,58800,58800,58800,58700,9
|
|
20241111,112900,4664078900,58800,58800,58800,58700,64
|
|
20241111,112800,4660321500,58800,58800,58800,58800,4
|
|
20241111,112700,4660086300,58800,58800,58800,58800,301
|
|
20241111,112600,4642387500,58800,58800,58800,58700,14
|
|
20241111,112500,4641564400,58800,58700,58800,58700,47
|
|
20241111,112400,4638804500,58700,58700,58800,58700,165
|
|
20241111,112300,4629118600,58700,58800,58800,58700,27
|
|
20241111,112200,4627532500,58800,58800,58800,58800,3
|
|
20241111,112100,4627356100,58700,58800,58800,58700,162
|
|
20241111,112000,4617846600,58700,58700,58700,58700,50
|
|
20241111,111900,4614911600,58700,58800,58800,58700,583
|
|
20241111,111800,4580684500,58800,58700,58800,58700,130
|
|
20241111,111700,4573041500,58700,58700,58700,58700,1012
|
|
20241111,111600,4513637100,58700,58700,58700,58700,6
|
|
20241111,111500,4513284900,58700,58700,58700,58700,140
|
|
20241111,111400,4505066900,58700,58700,58700,58700,22
|
|
20241111,111300,4503775500,58600,58600,58700,58600,153
|
|
20241111,111200,4494802000,58700,58700,58700,58600,13
|
|
20241111,111100,4494039000,58700,58700,58700,58600,395
|
|
20241111,111000,4470855300,58700,58700,58800,58700,108
|
|
20241111,110900,4464514700,58700,58800,58800,58700,6
|
|
20241111,110800,4464162200,58800,58700,58800,58700,72
|
|
20241111,110700,4459935100,58700,58700,58700,58700,68
|
|
20241111,110600,4455943500,58700,58700,58700,58600,682
|
|
20241111,110500,4415976300,58700,58600,58700,58600,7
|
|
20241111,110400,4415565500,58600,58700,58700,58600,40
|
|
20241111,110300,4413219900,58700,58600,58700,58600,177
|
|
20241111,110200,4402836000,58700,58700,58800,58700,2161
|
|
20241111,110100,4275980300,58800,58700,58800,58700,75
|
|
20241111,110000,4271577400,58800,58800,58800,58700,55
|
|
20241111,105900,4268343500,58800,58700,58800,58700,906
|
|
20241111,105800,4215155600,58700,58800,58800,58700,31
|
|
20241111,105700,4213333000,58800,58900,58900,58800,96
|
|
20241111,105600,4207686000,58900,58800,58900,58700,489
|
|
20241111,105500,4178955500,58800,58800,58800,58700,1268
|
|
20241111,105400,4104403500,58800,58900,58900,58800,151
|
|
20241111,105300,4095520700,58900,58800,58900,58800,761
|
|
20241111,105200,4050736600,58800,58800,58900,58800,325
|
|
20241111,105100,4031626500,58900,59000,59000,58900,505
|
|
20241111,105000,4001881400,58900,58900,59000,58900,394
|
|
20241111,104900,3978673600,58900,59000,59000,58900,59
|
|
20241111,104800,3975195500,59000,59000,59000,59000,61
|
|
20241111,104700,3971596500,59000,59000,59000,59000,48
|
|
20241111,104600,3968764500,59000,58900,59000,58900,16
|
|
20241111,104500,3967822000,58900,59000,59000,58900,33
|
|
20241111,104400,3965877000,59000,59000,59000,58900,114
|
|
20241111,104300,3959151500,59000,59000,59000,58900,27
|
|
20241111,104200,3957560900,58900,59000,59000,58900,37
|
|
20241111,104100,3955381400,58900,58900,58900,58900,20
|
|
20241111,104000,3954203400,58900,58900,58900,58800,290
|
|
20241111,103900,3937128300,58900,58900,58900,58900,279
|
|
20241111,103800,3920695200,58900,59000,59000,58900,16
|
|
20241111,103700,3919752100,59000,58900,59000,58900,171
|
|
20241111,103600,3909677300,58900,58900,58900,58900,0
|
|
20241111,103500,3909677300,58900,59000,59000,58900,53
|
|
20241111,103400,3906555000,59000,58900,59000,58900,33
|
|
20241111,103300,3904608500,58900,58900,58900,58900,97
|
|
20241111,103200,3898895200,58900,59000,59000,58900,26
|
|
20241111,103100,3897361500,59000,59000,59100,58900,278
|
|
20241111,103000,3880955400,59000,59000,59000,59000,120
|
|
20241111,102900,3873875400,59000,59000,59100,58900,28
|
|
20241111,102800,3872224100,59000,59000,59100,58900,85
|
|
20241111,102700,3867211400,58900,58900,59000,58900,29
|
|
20241111,102600,3865503200,58900,58900,58900,58900,10
|
|
20241111,102500,3864914200,59000,58900,59000,58900,346
|
|
20241111,102400,3844508800,58900,58800,58900,58800,362
|
|
20241111,102300,3823222800,58900,59000,59000,58900,441
|
|
20241111,102200,3797245700,59100,59000,59100,59000,175
|
|
20241111,102100,3786920600,59000,59000,59000,59000,28
|
|
20241111,102000,3785268600,59000,59000,59000,59000,143
|
|
20241111,101900,3776831600,59000,59100,59100,59000,52
|
|
20241111,101800,3773762600,59100,59100,59100,59100,104
|
|
20241111,101700,3767616200,59200,59200,59200,59000,155
|
|
20241111,101600,3758462000,59200,59000,59200,59000,104
|
|
20241111,101500,3752324200,59000,59000,59000,59000,103
|
|
20241111,101400,3746247200,59000,59100,59200,59000,473
|
|
20241111,101300,3718337000,59200,59200,59200,58900,195
|
|
20241111,101200,3706802900,59200,58900,59200,58900,55
|
|
20241111,101100,3703550800,59000,58900,59000,58900,129
|
|
20241111,101000,3695942300,58900,58900,59000,58900,122
|
|
20241111,100900,3688751100,58900,58800,58900,58700,1122
|
|
20241111,100800,3622808500,58800,58700,58900,58700,148
|
|
20241111,100700,3614108700,58700,58700,58800,58700,14
|
|
20241111,100600,3613286600,58800,58800,58800,58600,340
|
|
20241111,100500,3593355900,58600,58700,58800,58600,1187
|
|
20241111,100400,3523655200,58700,58600,58700,58600,252
|
|
20241111,100300,3508875800,58700,58600,58700,58600,333
|
|
20241111,100200,3489357300,58600,58700,58800,58600,398
|
|
20241111,100100,3466004800,58700,58900,58900,58700,207
|
|
20241111,100000,3453827700,58900,58800,58900,58800,239
|
|
20241111,095900,3439754100,58900,58800,58900,58700,481
|
|
20241111,095800,3411450800,58900,58700,58900,58700,1731
|
|
20241111,095700,3309835000,58700,58500,58700,58500,1083
|
|
20241111,095600,3246380500,58500,58700,58700,58500,1638
|
|
20241111,095500,3150407400,58700,58700,58900,58600,1002
|
|
20241111,095400,3091579300,58900,58700,58900,58700,349
|
|
20241111,095300,3071070900,58800,58800,58900,58700,1748
|
|
20241111,095200,2968286800,58900,58900,59000,58900,1414
|
|
20241111,095100,2885002000,58900,59100,59200,58900,4120
|
|
20241111,095000,2641669200,59100,59200,59200,59100,133
|
|
20241111,094900,2633801800,59100,59300,59400,59100,739
|
|
20241111,094800,2590018900,59300,59400,59400,59200,538
|
|
20241111,094700,2558102500,59200,59400,59400,59200,552
|
|
20241111,094600,2525408300,59400,59200,59400,59200,458
|
|
20241111,094500,2498232800,59300,59400,59400,59200,900
|
|
20241111,094400,2444918100,59400,59300,59500,59300,111
|
|
20241111,094300,2438321200,59300,59400,59400,59300,314
|
|
20241111,094200,2419682800,59300,59500,59500,59300,306
|
|
20241111,094100,2401495500,59500,59400,59500,59400,174
|
|
20241111,094000,2391147600,59500,59500,59500,59300,163
|
|
20241111,093900,2381459500,59500,59300,59500,59300,172
|
|
20241111,093800,2371255300,59300,59200,59300,59200,705
|
|
20241111,093700,2329482000,59200,59200,59300,59200,631
|
|
20241111,093600,2292120800,59300,59500,59500,59200,407
|
|
20241111,093500,2268008400,59200,59300,59500,59200,346
|
|
20241111,093400,2247498300,59500,59200,59500,59100,645
|
|
20241111,093300,2209212300,59100,59500,59500,59100,1487
|
|
20241111,093200,2121144900,59400,59400,59500,59400,969
|
|
20241111,093100,2063570000,59400,59700,59700,59400,1474
|
|
20241111,093000,1975880900,59500,59700,59700,59500,1187
|
|
20241111,092900,1905144700,59700,59800,59800,59700,277
|
|
20241111,092800,1888601900,59800,59700,59800,59700,288
|
|
20241111,092700,1871392200,59700,59700,59700,59700,115
|
|
20241111,092600,1864526700,59700,59600,59900,59600,430
|
|
20241111,092500,1838837600,59700,59700,59800,59600,279
|
|
20241111,092400,1822182400,59800,59700,59800,59700,362
|
|
20241111,092300,1800570200,59700,59800,59800,59500,1102
|
|
20241111,092200,1734887200,59800,59800,59800,59600,716
|
|
20241111,092100,1692162900,59700,59700,59800,59700,467
|
|
20241111,092000,1664267000,59700,59700,59800,59700,343
|
|
20241111,091900,1643779100,59600,59800,59800,59600,556
|
|
20241111,091800,1610609300,59900,59700,59900,59600,594
|
|
20241111,091700,1575163400,59700,59700,59800,59700,1461
|
|
20241111,091600,1487940900,59700,59800,59900,59700,1126
|
|
20241111,091500,1420692100,59800,59900,59900,59700,1769
|
|
20241111,091400,1314966100,59900,60100,60100,59900,1569
|
|
20241111,091300,1220795200,60100,60100,60200,60100,100
|
|
20241111,091200,1214785000,60100,60200,60200,60100,231
|
|
20241111,091100,1200897700,60200,60100,60300,60000,118
|
|
20241111,091000,1193800800,60000,60000,60000,59800,2613
|
|
20241111,090900,1037415100,60100,60400,60400,60000,5904
|
|
20241111,090800,682542800,60300,60300,60400,60300,172
|
|
20241111,090700,672157200,60600,60400,60600,60300,527
|
|
20241111,090600,640319100,60400,60500,60600,60400,607
|
|
20241111,090500,603610300,60700,60300,60700,60100,1048
|
|
20241111,090400,540490600,60400,60500,60500,60100,1922
|
|
20241111,090300,424582900,60500,60700,60700,60300,2062
|
|
20241111,090200,299807500,60800,61000,61000,60800,886
|
|
20241111,090100,245901900,60900,61300,61300,60900,844
|
|
20241111,090000,194427500,61100,61000,61100,61000,3182
|