647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,194300,10571412600,55600,55600,55600,55600,0
|
|
20241122,194200,10571412600,55600,55600,55600,55600,0
|
|
20241122,194100,10571412600,55600,55600,55600,55600,0
|
|
20241122,194000,10571412600,55600,55600,55600,55600,0
|
|
20241122,193900,10571412600,55600,55600,55600,55600,0
|
|
20241122,193800,10571412600,55600,55600,55600,55600,0
|
|
20241122,193700,10571412600,55600,55600,55600,55600,0
|
|
20241122,193600,10571412600,55600,55600,55600,55600,0
|
|
20241122,193500,10571412600,55600,55600,55600,55600,0
|
|
20241122,193400,10571412600,55600,55600,55600,55600,0
|
|
20241122,193300,10571412600,55600,55600,55600,55600,0
|
|
20241122,193200,10571412600,55600,55600,55600,55600,0
|
|
20241122,193100,10571412600,55600,55600,55600,55600,0
|
|
20241122,193000,10571412600,55600,55600,55600,55600,0
|
|
20241122,192900,10571412600,55600,55600,55600,55600,0
|
|
20241122,192800,10571412600,55600,55600,55600,55600,0
|
|
20241122,192700,10571412600,55600,55600,55600,55600,0
|
|
20241122,192600,10571412600,55600,55600,55600,55600,0
|
|
20241122,192500,10571412600,55600,55600,55600,55600,0
|
|
20241122,192400,10571412600,55600,55600,55600,55600,0
|
|
20241122,192300,10571412600,55600,55600,55600,55600,0
|
|
20241122,192200,10571412600,55600,55600,55600,55600,0
|
|
20241122,192100,10571412600,55600,55600,55600,55600,0
|
|
20241122,192000,10571412600,55600,55600,55600,55600,0
|
|
20241122,191900,10571412600,55600,55600,55600,55600,0
|
|
20241122,191800,10571412600,55600,55600,55600,55600,0
|
|
20241122,191700,10571412600,55600,55600,55600,55600,0
|
|
20241122,191600,10571412600,55600,55600,55600,55600,0
|
|
20241122,191500,10571412600,55600,55600,55600,55600,0
|
|
20241122,191400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,191300,10571412600,55600,55600,55600,55600,0
|
|
20241122,191200,10571412600,55600,55600,55600,55600,0
|
|
20241122,191100,10571412600,55600,55600,55600,55600,0
|
|
20241122,191000,10571412600,55600,55600,55600,55600,0
|
|
20241122,190900,10571412600,55600,55600,55600,55600,0
|
|
20241122,190800,10571412600,55600,55600,55600,55600,0
|
|
20241122,190700,10571412600,55600,55600,55600,55600,0
|
|
20241122,190600,10571412600,55600,55600,55600,55600,0
|
|
20241122,190500,10571412600,55600,55600,55600,55600,0
|
|
20241122,190400,10571412600,55600,55600,55600,55600,0
|
|
20241122,190300,10571412600,55600,55600,55600,55600,0
|
|
20241122,190200,10571412600,55600,55600,55600,55600,0
|
|
20241122,190100,10571412600,55600,55600,55600,55600,0
|
|
20241122,190000,10571412600,55600,55600,55600,55600,0
|
|
20241122,185900,10571412600,55600,55600,55600,55600,0
|
|
20241122,185800,10571412600,55600,55600,55600,55600,0
|
|
20241122,185700,10571412600,55600,55600,55600,55600,0
|
|
20241122,185600,10571412600,55600,55600,55600,55600,0
|
|
20241122,185500,10571412600,55600,55600,55600,55600,0
|
|
20241122,185400,10571412600,55600,55600,55600,55600,0
|
|
20241122,185300,10571412600,55600,55600,55600,55600,0
|
|
20241122,185200,10571412600,55600,55600,55600,55600,0
|
|
20241122,185100,10571412600,55600,55600,55600,55600,0
|
|
20241122,185000,10571412600,55600,55600,55600,55600,0
|
|
20241122,184900,10571412600,55600,55600,55600,55600,0
|
|
20241122,184800,10571412600,55600,55600,55600,55600,0
|
|
20241122,184700,10571412600,55600,55600,55600,55600,0
|
|
20241122,184600,10571412600,55600,55600,55600,55600,0
|
|
20241122,184500,10571412600,55600,55600,55600,55600,0
|
|
20241122,184400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,184300,10571412600,55600,55600,55600,55600,0
|
|
20241122,184200,10571412600,55600,55600,55600,55600,0
|
|
20241122,184100,10571412600,55600,55600,55600,55600,0
|
|
20241122,184000,10571412600,55600,55600,55600,55600,0
|
|
20241122,183900,10571412600,55600,55600,55600,55600,0
|
|
20241122,183800,10571412600,55600,55600,55600,55600,0
|
|
20241122,183700,10571412600,55600,55600,55600,55600,0
|
|
20241122,183600,10571412600,55600,55600,55600,55600,0
|
|
20241122,183500,10571412600,55600,55600,55600,55600,0
|
|
20241122,183400,10571412600,55600,55600,55600,55600,0
|
|
20241122,183300,10571412600,55600,55600,55600,55600,0
|
|
20241122,183200,10571412600,55600,55600,55600,55600,0
|
|
20241122,183100,10571412600,55600,55600,55600,55600,0
|
|
20241122,183000,10571412600,55600,55600,55600,55600,0
|
|
20241122,182900,10571412600,55600,55600,55600,55600,0
|
|
20241122,182800,10571412600,55600,55600,55600,55600,0
|
|
20241122,182700,10571412600,55600,55600,55600,55600,0
|
|
20241122,182600,10571412600,55600,55600,55600,55600,0
|
|
20241122,182500,10571412600,55600,55600,55600,55600,0
|
|
20241122,182400,10571412600,55600,55600,55600,55600,0
|
|
20241122,182300,10571412600,55600,55600,55600,55600,0
|
|
20241122,182200,10571412600,55600,55600,55600,55600,0
|
|
20241122,182100,10571412600,55600,55600,55600,55600,0
|
|
20241122,182000,10571412600,55600,55600,55600,55600,0
|
|
20241122,181900,10571412600,55600,55600,55600,55600,0
|
|
20241122,181800,10571412600,55600,55600,55600,55600,0
|
|
20241122,181700,10571412600,55600,55600,55600,55600,0
|
|
20241122,181600,10571412600,55600,55600,55600,55600,0
|
|
20241122,181500,10571412600,55600,55600,55600,55600,0
|
|
20241122,181400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,181300,10571412600,55600,55600,55600,55600,0
|
|
20241122,181200,10571412600,55600,55600,55600,55600,0
|
|
20241122,181100,10571412600,55600,55600,55600,55600,0
|
|
20241122,181000,10571412600,55600,55600,55600,55600,0
|
|
20241122,180900,10571412600,55600,55600,55600,55600,0
|
|
20241122,180800,10571412600,55600,55600,55600,55600,0
|
|
20241122,180700,10571412600,55600,55600,55600,55600,0
|
|
20241122,180600,10571412600,55600,55600,55600,55600,0
|
|
20241122,180500,10571412600,55600,55600,55600,55600,0
|
|
20241122,180400,10571412600,55600,55600,55600,55600,0
|
|
20241122,180300,10571412600,55600,55600,55600,55600,0
|
|
20241122,180200,10571412600,55600,55600,55600,55600,0
|
|
20241122,180100,10571412600,55600,55600,55600,55600,0
|
|
20241122,180000,10571412600,55600,55600,55600,55600,0
|
|
20241122,175900,10571412600,55600,55600,55600,55600,0
|
|
20241122,175800,10571412600,55600,55600,55600,55600,0
|
|
20241122,175700,10571412600,55600,55600,55600,55600,0
|
|
20241122,175600,10571412600,55600,55600,55600,55600,0
|
|
20241122,175500,10571412600,55600,55600,55600,55600,0
|
|
20241122,175400,10571412600,55600,55600,55600,55600,0
|
|
20241122,175300,10571412600,55600,55600,55600,55600,0
|
|
20241122,175200,10571412600,55600,55600,55600,55600,0
|
|
20241122,175100,10571412600,55600,55600,55600,55600,0
|
|
20241122,175000,10571412600,55600,55600,55600,55600,0
|
|
20241122,174900,10571412600,55600,55600,55600,55600,0
|
|
20241122,174800,10571412600,55600,55600,55600,55600,0
|
|
20241122,174700,10571412600,55600,55600,55600,55600,0
|
|
20241122,174600,10571412600,55600,55600,55600,55600,0
|
|
20241122,174500,10571412600,55600,55600,55600,55600,0
|
|
20241122,174400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,174300,10571412600,55600,55600,55600,55600,0
|
|
20241122,174200,10571412600,55600,55600,55600,55600,0
|
|
20241122,174100,10571412600,55600,55600,55600,55600,0
|
|
20241122,174000,10571412600,55600,55600,55600,55600,0
|
|
20241122,173900,10571412600,55600,55600,55600,55600,0
|
|
20241122,173800,10571412600,55600,55600,55600,55600,0
|
|
20241122,173700,10571412600,55600,55600,55600,55600,0
|
|
20241122,173600,10571412600,55600,55600,55600,55600,0
|
|
20241122,173500,10571412600,55600,55600,55600,55600,0
|
|
20241122,173400,10571412600,55600,55600,55600,55600,0
|
|
20241122,173300,10571412600,55600,55600,55600,55600,0
|
|
20241122,173200,10571412600,55600,55600,55600,55600,0
|
|
20241122,173100,10571412600,55600,55600,55600,55600,0
|
|
20241122,173000,10571412600,55600,55600,55600,55600,0
|
|
20241122,172900,10571412600,55600,55600,55600,55600,0
|
|
20241122,172800,10571412600,55600,55600,55600,55600,0
|
|
20241122,172700,10571412600,55600,55600,55600,55600,0
|
|
20241122,172600,10571412600,55600,55600,55600,55600,0
|
|
20241122,172500,10571412600,55600,55600,55600,55600,0
|
|
20241122,172400,10571412600,55600,55600,55600,55600,0
|
|
20241122,172300,10571412600,55600,55600,55600,55600,0
|
|
20241122,172200,10571412600,55600,55600,55600,55600,0
|
|
20241122,172100,10571412600,55600,55600,55600,55600,0
|
|
20241122,172000,10571412600,55600,55600,55600,55600,0
|
|
20241122,171900,10571412600,55600,55600,55600,55600,0
|
|
20241122,171800,10571412600,55600,55600,55600,55600,0
|
|
20241122,171700,10571412600,55600,55600,55600,55600,0
|
|
20241122,171600,10571412600,55600,55600,55600,55600,0
|
|
20241122,171500,10571412600,55600,55600,55600,55600,0
|
|
20241122,171400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,171300,10571412600,55600,55600,55600,55600,0
|
|
20241122,171200,10571412600,55600,55600,55600,55600,0
|
|
20241122,171100,10571412600,55600,55600,55600,55600,0
|
|
20241122,171000,10571412600,55600,55600,55600,55600,0
|
|
20241122,170900,10571412600,55600,55600,55600,55600,0
|
|
20241122,170800,10571412600,55600,55600,55600,55600,0
|
|
20241122,170700,10571412600,55600,55600,55600,55600,0
|
|
20241122,170600,10571412600,55600,55600,55600,55600,0
|
|
20241122,170500,10571412600,55600,55600,55600,55600,0
|
|
20241122,170400,10571412600,55600,55600,55600,55600,0
|
|
20241122,170300,10571412600,55600,55600,55600,55600,0
|
|
20241122,170200,10571412600,55600,55600,55600,55600,0
|
|
20241122,170100,10571412600,55600,55600,55600,55600,0
|
|
20241122,170000,10571412600,55600,55600,55600,55600,0
|
|
20241122,165900,10571412600,55600,55600,55600,55600,0
|
|
20241122,165800,10571412600,55600,55600,55600,55600,0
|
|
20241122,165700,10571412600,55600,55600,55600,55600,0
|
|
20241122,165600,10571412600,55600,55600,55600,55600,0
|
|
20241122,165500,10571412600,55600,55600,55600,55600,0
|
|
20241122,165400,10571412600,55600,55600,55600,55600,0
|
|
20241122,165300,10571412600,55600,55600,55600,55600,0
|
|
20241122,165200,10571412600,55600,55600,55600,55600,0
|
|
20241122,165100,10571412600,55600,55600,55600,55600,0
|
|
20241122,165000,10571412600,55600,55600,55600,55600,0
|
|
20241122,164900,10571412600,55600,55600,55600,55600,0
|
|
20241122,164800,10571412600,55600,55600,55600,55600,0
|
|
20241122,164700,10571412600,55600,55600,55600,55600,0
|
|
20241122,164600,10571412600,55600,55600,55600,55600,0
|
|
20241122,164500,10571412600,55600,55600,55600,55600,0
|
|
20241122,164400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,164300,10571412600,55600,55600,55600,55600,0
|
|
20241122,164200,10571412600,55600,55600,55600,55600,0
|
|
20241122,164100,10571412600,55600,55600,55600,55600,0
|
|
20241122,164000,10571412600,55600,55600,55600,55600,0
|
|
20241122,163900,10571412600,55600,55600,55600,55600,0
|
|
20241122,163800,10571412600,55600,55600,55600,55600,0
|
|
20241122,163700,10571412600,55600,55600,55600,55600,0
|
|
20241122,163600,10571412600,55600,55600,55600,55600,0
|
|
20241122,163500,10571412600,55600,55600,55600,55600,0
|
|
20241122,163400,10571412600,55600,55600,55600,55600,0
|
|
20241122,163300,10571412600,55600,55600,55600,55600,0
|
|
20241122,163200,10571412600,55600,55600,55600,55600,0
|
|
20241122,163100,10571412600,55600,55600,55600,55600,0
|
|
20241122,163000,10571412600,55600,55600,55600,55600,0
|
|
20241122,162900,10571412600,55600,55600,55600,55600,0
|
|
20241122,162800,10571412600,55600,55600,55600,55600,0
|
|
20241122,162700,10571412600,55600,55600,55600,55600,0
|
|
20241122,162600,10571412600,55600,55600,55600,55600,0
|
|
20241122,162500,10571412600,55600,55600,55600,55600,0
|
|
20241122,162400,10571412600,55600,55600,55600,55600,0
|
|
20241122,162300,10571412600,55600,55600,55600,55600,0
|
|
20241122,162200,10571412600,55600,55600,55600,55600,0
|
|
20241122,162100,10571412600,55600,55600,55600,55600,0
|
|
20241122,162000,10571412600,55600,55600,55600,55600,0
|
|
20241122,161900,10571412600,55600,55600,55600,55600,0
|
|
20241122,161800,10571412600,55600,55600,55600,55600,0
|
|
20241122,161700,10571412600,55600,55600,55600,55600,0
|
|
20241122,161600,10571412600,55600,55600,55600,55600,0
|
|
20241122,161500,10571412600,55600,55600,55600,55600,0
|
|
20241122,161400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,161300,10571412600,55600,55600,55600,55600,0
|
|
20241122,161200,10571412600,55600,55600,55600,55600,0
|
|
20241122,161100,10571412600,55600,55600,55600,55600,0
|
|
20241122,161000,10571412600,55600,55600,55600,55600,0
|
|
20241122,160900,10571412600,55600,55600,55600,55600,0
|
|
20241122,160800,10571412600,55600,55600,55600,55600,0
|
|
20241122,160700,10571412600,55600,55600,55600,55600,0
|
|
20241122,160600,10571412600,55600,55600,55600,55600,0
|
|
20241122,160500,10571412600,55600,55600,55600,55600,0
|
|
20241122,160400,10571412600,55600,55600,55600,55600,0
|
|
20241122,160300,10571412600,55600,55600,55600,55600,0
|
|
20241122,160200,10571412600,55600,55600,55600,55600,0
|
|
20241122,160100,10571412600,55600,55600,55600,55600,0
|
|
20241122,160000,10571412600,55600,55600,55600,55600,0
|
|
20241122,155900,10571412600,55600,55600,55600,55600,0
|
|
20241122,155800,10571412600,55600,55600,55600,55600,0
|
|
20241122,155700,10571412600,55600,55600,55600,55600,0
|
|
20241122,155600,10571412600,55600,55600,55600,55600,0
|
|
20241122,155500,10571412600,55600,55600,55600,55600,0
|
|
20241122,155400,10571412600,55600,55600,55600,55600,0
|
|
20241122,155300,10571412600,55600,55600,55600,55600,0
|
|
20241122,155200,10571412600,55600,55600,55600,55600,0
|
|
20241122,155100,10571412600,55600,55600,55600,55600,0
|
|
20241122,155000,10571412600,55600,55600,55600,55600,0
|
|
20241122,154900,10571412600,55600,55600,55600,55600,0
|
|
20241122,154800,10571412600,55600,55600,55600,55600,0
|
|
20241122,154700,10571412600,55600,55600,55600,55600,0
|
|
20241122,154600,10571412600,55600,55600,55600,55600,0
|
|
20241122,154500,10571412600,55600,55600,55600,55600,0
|
|
20241122,154400,10571412600,55600,55600,55600,55600,8517
|
|
20241122,154300,10571412600,55600,55600,55600,55600,0
|
|
20241122,154200,10571412600,55600,55600,55600,55600,0
|
|
20241122,154100,10571412600,55600,55600,55600,55600,0
|
|
20241122,154000,10571412600,55600,55600,55600,55600,0
|
|
20241122,153900,10571412600,55600,55600,55600,55600,0
|
|
20241122,153800,10571412600,55600,55600,55600,55600,0
|
|
20241122,153700,10571412600,55600,55600,55600,55600,0
|
|
20241122,153600,10571412600,55600,55600,55600,55600,0
|
|
20241122,153500,10571412600,55600,55600,55600,55600,0
|
|
20241122,153400,10571412600,55600,55600,55600,55600,0
|
|
20241122,153300,10571412600,55600,55600,55600,55600,0
|
|
20241122,153200,10571412600,55600,55600,55600,55600,0
|
|
20241122,153100,10571412600,55600,55600,55600,55600,0
|
|
20241122,153000,10571412600,55600,55600,55600,55600,8517
|
|
20241122,152900,10097867400,55500,55500,55500,55500,0
|
|
20241122,152800,10097867400,55500,55500,55500,55500,0
|
|
20241122,152700,10097867400,55500,55500,55500,55500,0
|
|
20241122,152600,10097867400,55500,55500,55500,55500,0
|
|
20241122,152500,10097867400,55500,55500,55500,55500,0
|
|
20241122,152400,10097867400,55500,55500,55500,55500,0
|
|
20241122,152300,10097867400,55500,55500,55500,55500,0
|
|
20241122,152200,10097867400,55500,55500,55500,55500,0
|
|
20241122,152100,10097867400,55500,55500,55500,55500,0
|
|
20241122,152000,10097867400,55500,55500,55500,55500,0
|
|
20241122,151900,10097867400,55500,55500,55700,55400,2305
|
|
20241122,151800,9969837000,55700,55600,55700,55500,1430
|
|
20241122,151700,9890320800,55700,55700,55700,55600,127
|
|
20241122,151600,9883248800,55600,55700,55700,55600,480
|
|
20241122,151500,9856557600,55600,55600,55700,55600,1739
|
|
20241122,151400,9759766600,55700,55700,55700,55600,68
|
|
20241122,151300,9755979500,55700,55700,55700,55600,100
|
|
20241122,151200,9750414700,55600,55600,55700,55600,53
|
|
20241122,151100,9747464400,55600,55600,55700,55600,241
|
|
20241122,151000,9734059100,55600,55600,55600,55500,141
|
|
20241122,150900,9726219800,55600,55600,55700,55600,847
|
|
20241122,150800,9679120000,55700,55700,55700,55700,28
|
|
20241122,150700,9677560400,55700,55700,55700,55700,118
|
|
20241122,150600,9670987800,55600,55600,55600,55600,913
|
|
20241122,150500,9620225000,55600,55700,55700,55600,152
|
|
20241122,150400,9611773600,55700,55600,55700,55600,509
|
|
20241122,150300,9583465300,55700,55600,55700,55600,356
|
|
20241122,150200,9563664100,55600,55600,55700,55600,258
|
|
20241122,150100,9549310700,55600,55600,55700,55600,333
|
|
20241122,150000,9530790800,55600,55600,55700,55600,145
|
|
20241122,145900,9522723300,55600,55700,55700,55600,57
|
|
20241122,145800,9519553300,55600,55600,55600,55600,80
|
|
20241122,145700,9515105300,55600,55600,55700,55600,137
|
|
20241122,145600,9507487300,55600,55700,55700,55600,772
|
|
20241122,145500,9464491300,55800,55700,55800,55700,89
|
|
20241122,145400,9459525400,55800,55800,55800,55700,225
|
|
20241122,145300,9446987900,55800,55800,55800,55800,50
|
|
20241122,145200,9444197900,55800,55800,55800,55800,63
|
|
20241122,145100,9440682500,55700,55700,55800,55700,55
|
|
20241122,145000,9437614500,55800,55700,55800,55700,202
|
|
20241122,144900,9426358000,55700,55700,55800,55700,150
|
|
20241122,144800,9417995500,55700,55800,55800,55700,735
|
|
20241122,144700,9376983500,55800,55800,55800,55800,21
|
|
20241122,144600,9375811700,55800,55800,55800,55800,3
|
|
20241122,144500,9375644300,55800,55800,55800,55800,103
|
|
20241122,144400,9369896900,55800,55600,55800,55600,2357
|
|
20241122,144300,9238507900,55600,55600,55700,55600,177
|
|
20241122,144200,9228663000,55700,55700,55700,55700,130
|
|
20241122,144100,9221422000,55700,55600,55700,55600,7
|
|
20241122,144000,9221032200,55700,55600,55700,55600,92
|
|
20241122,143900,9215907900,55600,55700,55700,55600,116
|
|
20241122,143800,9209447500,55700,55600,55700,55600,182
|
|
20241122,143700,9199320300,55600,55600,55700,55600,62
|
|
20241122,143600,9195868400,55600,55700,55700,55600,93
|
|
20241122,143500,9190692400,55600,55700,55700,55600,58
|
|
20241122,143400,9187466800,55700,55700,55700,55700,919
|
|
20241122,143300,9136278500,55700,55800,55800,55700,75
|
|
20241122,143200,9132100400,55600,55600,55600,55600,0
|
|
20241122,143100,9132100400,55600,55600,55700,55500,1260
|
|
20241122,143000,9062021500,55500,55700,55700,55500,635
|
|
20241122,142900,9026717000,55600,55600,55700,55600,302
|
|
20241122,142800,9009925200,55600,55700,55700,55600,509
|
|
20241122,142700,8981619900,55600,55700,55700,55600,51
|
|
20241122,142600,8978784200,55700,55800,55800,55700,709
|
|
20241122,142500,8939288200,55800,55800,55800,55800,84
|
|
20241122,142400,8934601000,55800,55700,55800,55700,59
|
|
20241122,142300,8931311100,55800,55600,55800,55600,1057
|
|
20241122,142200,8872446400,55700,55600,55700,55600,354
|
|
20241122,142100,8852747600,55600,55600,55700,55600,144
|
|
20241122,142000,8844740300,55600,55600,55600,55600,410
|
|
20241122,141900,8821944300,55700,55600,55700,55600,21
|
|
20241122,141800,8820775600,55700,55700,55700,55600,52
|
|
20241122,141700,8817879400,55700,55700,55700,55700,379
|
|
20241122,141600,8796769100,55600,55700,55700,55600,161
|
|
20241122,141500,8787803800,55700,55600,55700,55600,8
|
|
20241122,141400,8787358800,55600,55500,55600,55500,710
|
|
20241122,141300,8747944600,55400,55500,55500,55400,82
|
|
20241122,141200,8743394200,55400,55400,55500,55300,2921
|
|
20241122,141100,8581564900,55400,55500,55500,55300,1961
|
|
20241122,141000,8472766200,55600,55600,55600,55500,201
|
|
20241122,140900,8461609700,55500,55600,55600,55500,34
|
|
20241122,140800,8459719400,55600,55600,55600,55500,169
|
|
20241122,140700,8450338800,55500,55500,55600,55500,675
|
|
20241122,140600,8412874600,55600,55500,55600,55500,837
|
|
20241122,140500,8366407100,55500,55600,55600,55500,71
|
|
20241122,140400,8362465400,55500,55600,55600,55500,68
|
|
20241122,140300,8358690100,55500,55600,55600,55500,1281
|
|
20241122,140200,8287482000,55600,55700,55800,55600,1084
|
|
20241122,140100,8227109300,55800,55800,55800,55800,50
|
|
20241122,140000,8224319300,55800,55800,55800,55800,12
|
|
20241122,135900,8223649700,55800,55700,55800,55700,101
|
|
20241122,135800,8218023900,55800,55700,55800,55700,38
|
|
20241122,135700,8215905900,55800,55700,55800,55700,926
|
|
20241122,135600,8164327100,55700,55700,55700,55600,131
|
|
20241122,135500,8157041400,55700,55600,55700,55600,19
|
|
20241122,135400,8155983200,55600,55700,55700,55600,370
|
|
20241122,135300,8135374300,55600,55600,55700,55600,503
|
|
20241122,135200,8107407300,55600,55600,55600,55600,1279
|
|
20241122,135100,8036294900,55600,55600,55700,55600,1000
|
|
20241122,135000,7980687900,55600,55700,55700,55600,570
|
|
20241122,134900,7948995300,55600,55700,55700,55600,120
|
|
20241122,134800,7942322900,55700,55700,55700,55700,66
|
|
20241122,134700,7938646700,55700,55700,55700,55700,589
|
|
20241122,134600,7905839400,55800,55700,55800,55700,68
|
|
20241122,134500,7902051200,55700,55800,55800,55700,439
|
|
20241122,134400,7877561800,55800,55800,55800,55800,569
|
|
20241122,134300,7845811600,55800,55800,55900,55800,143
|
|
20241122,134200,7837831600,55800,55800,55800,55800,23
|
|
20241122,134100,7836548200,55800,55800,55900,55800,107
|
|
20241122,134000,7830577000,55900,55900,55900,55900,136
|
|
20241122,133900,7822974600,55900,55900,55900,55900,634
|
|
20241122,133800,7787534000,55900,55900,55900,55800,50
|
|
20241122,133700,7784742000,55900,55900,55900,55900,2
|
|
20241122,133600,7784630200,55900,55900,55900,55900,134
|
|
20241122,133500,7777139600,55900,55900,55900,55900,0
|
|
20241122,133400,7777139600,55900,55800,55900,55800,30
|
|
20241122,133300,7775464700,55800,55800,55800,55800,275
|
|
20241122,133200,7760119700,55800,55800,55800,55800,6
|
|
20241122,133100,7759784900,55700,55800,55800,55700,97
|
|
20241122,133000,7754381200,55800,55700,55800,55700,16
|
|
20241122,132900,7753489400,55800,55700,55800,55700,150
|
|
20241122,132800,7745130200,55700,55700,55700,55600,1026
|
|
20241122,132700,7688060700,55700,55700,55700,55600,48
|
|
20241122,132600,7685391200,55700,55700,55700,55700,7
|
|
20241122,132500,7685001300,55700,55700,55700,55600,63
|
|
20241122,132400,7681497900,55700,55700,55700,55700,137
|
|
20241122,132300,7673867000,55700,55600,55700,55600,2620
|
|
20241122,132200,7528018900,55600,55600,55600,55600,1556
|
|
20241122,132100,7441505300,55700,55700,55700,55700,6
|
|
20241122,132000,7441171100,55700,55800,55800,55700,2177
|
|
20241122,131900,7319881500,55800,55800,55800,55700,109
|
|
20241122,131800,7313804300,55700,55700,55700,55700,185
|
|
20241122,131700,7303499800,55700,55700,55800,55700,67
|
|
20241122,131600,7299767100,55800,55800,55800,55800,56
|
|
20241122,131500,7296642300,55700,55700,55700,55700,145
|
|
20241122,131400,7288565800,55700,55800,55800,55700,2750
|
|
20241122,131300,7135257700,55800,55800,55800,55800,660
|
|
20241122,131200,7098429700,55900,55900,55900,55900,63
|
|
20241122,131100,7094908000,55900,55900,55900,55900,19
|
|
20241122,131000,7093845900,55800,55900,55900,55800,908
|
|
20241122,130900,7043164000,55900,55900,55900,55900,206
|
|
20241122,130800,7031648600,55900,55800,55900,55800,121
|
|
20241122,130700,7024892700,55800,55900,55900,55800,485
|
|
20241122,130600,6997829100,55900,55800,55900,55800,118
|
|
20241122,130500,6991244400,55800,56000,56000,55800,506
|
|
20241122,130400,6962974500,55900,56000,56000,55900,16
|
|
20241122,130300,6962079500,56000,56000,56000,56000,57
|
|
20241122,130200,6958887500,56100,56000,56100,56000,118
|
|
20241122,130100,6952273000,55900,56000,56100,55900,338
|
|
20241122,130000,6933344700,56000,56000,56000,56000,401
|
|
20241122,125900,6910888700,56000,56000,56000,56000,41
|
|
20241122,125800,6908592700,56000,56000,56000,56000,6
|
|
20241122,125700,6908256700,56000,56000,56000,55900,79
|
|
20241122,125600,6903833600,56000,56000,56000,56000,147
|
|
20241122,125500,6895601600,55900,55900,56000,55900,27
|
|
20241122,125400,6894091700,56000,56000,56000,56000,102
|
|
20241122,125300,6888379700,56000,56000,56000,56000,134
|
|
20241122,125200,6880875700,56000,56000,56000,56000,65
|
|
20241122,125100,6877235700,56000,55900,56000,55900,269
|
|
20241122,125000,6862197900,55900,55900,55900,55800,78
|
|
20241122,124900,6857844000,55900,55900,55900,55900,1
|
|
20241122,124800,6857788100,55900,55800,55900,55800,39
|
|
20241122,124700,6855610700,55900,56000,56000,55900,133
|
|
20241122,124600,6848175200,56000,56000,56000,56000,8
|
|
20241122,124500,6847727200,56000,56000,56000,55900,8
|
|
20241122,124400,6847279300,55900,55900,55900,55800,288
|
|
20241122,124300,6831180200,55900,55900,55900,55800,553
|
|
20241122,124200,6800274800,55900,56000,56000,55900,443
|
|
20241122,124100,6775471100,56100,56100,56100,56000,602
|
|
20241122,124000,6741758400,56100,56100,56100,56100,17
|
|
20241122,123900,6740804700,56100,56100,56100,56100,82
|
|
20241122,123800,6736204500,56100,56100,56200,56100,535
|
|
20241122,123700,6706190400,56000,56100,56100,56000,68
|
|
20241122,123600,6702382300,56100,56000,56100,56000,20
|
|
20241122,123500,6701261700,56100,56100,56100,56100,21
|
|
20241122,123400,6700083600,56100,56100,56100,56100,6
|
|
20241122,123300,6699747000,56100,56100,56100,56100,106
|
|
20241122,123200,6693800400,56100,56300,56300,56100,331
|
|
20241122,123100,6675200000,56200,56100,56200,56100,305
|
|
20241122,123000,6658059600,56200,56200,56200,56100,268
|
|
20241122,122900,6643023700,56200,56300,56300,56200,118
|
|
20241122,122800,6636391700,56100,56200,56300,56100,66
|
|
20241122,122700,6632685000,56300,56100,56300,56100,16
|
|
20241122,122600,6631786200,56100,56100,56200,56000,401
|
|
20241122,122500,6609273900,56100,56100,56100,56100,242
|
|
20241122,122400,6595697700,56100,56100,56100,56100,16
|
|
20241122,122300,6594800100,56100,56100,56100,56100,46
|
|
20241122,122200,6592219500,56100,56100,56100,56000,136
|
|
20241122,122100,6584601900,56100,56100,56100,56000,133
|
|
20241122,122000,6577151900,56100,56100,56100,56000,22
|
|
20241122,121900,6575919400,56100,56100,56100,56100,20
|
|
20241122,121800,6574797400,56100,56100,56100,56100,23
|
|
20241122,121700,6573507100,56100,56000,56100,56000,1157
|
|
20241122,121600,6508713000,56000,56000,56000,56000,19
|
|
20241122,121500,6507649000,56000,56000,56000,56000,0
|
|
20241122,121400,6507649000,56000,56000,56000,56000,198
|
|
20241122,121300,6496561000,56000,55900,56000,55900,20
|
|
20241122,121200,6495442000,56000,56000,56000,55900,234
|
|
20241122,121100,6482359900,56000,56000,56000,56000,4
|
|
20241122,121000,6482135900,56000,56000,56000,56000,192
|
|
20241122,120900,6471383900,56000,56100,56100,56000,44
|
|
20241122,120800,6468915700,56000,56000,56000,56000,50
|
|
20241122,120700,6466115700,56000,56000,56100,56000,17
|
|
20241122,120600,6465163100,56000,55900,56100,55900,409
|
|
20241122,120500,6442259100,55900,56000,56000,55900,9
|
|
20241122,120400,6441755200,56000,56000,56000,56000,44
|
|
20241122,120300,6439291200,56000,56000,56000,56000,116
|
|
20241122,120200,6432795200,56000,56000,56000,56000,86
|
|
20241122,120100,6427979200,56000,56000,56000,56000,6
|
|
20241122,120000,6427643200,55900,55900,56000,55900,373
|
|
20241122,115900,6406791900,55900,55900,55900,55900,31
|
|
20241122,115800,6405059000,55900,55900,55900,55900,25
|
|
20241122,115700,6403661500,55900,55900,55900,55900,18
|
|
20241122,115600,6402655300,55900,55800,55900,55800,72
|
|
20241122,115500,6398633700,55800,55700,55900,55700,697
|
|
20241122,115400,6359733000,55800,55800,55800,55700,1653
|
|
20241122,115300,6267536100,55900,55900,56000,55900,72
|
|
20241122,115200,6263510700,55900,56000,56000,55900,1040
|
|
20241122,115100,6205372000,55900,56000,56000,55900,51
|
|
20241122,115000,6202519200,55900,56000,56000,55900,50
|
|
20241122,114900,6199723600,55900,56000,56000,55900,563
|
|
20241122,114800,6168246900,56000,56000,56000,56000,36
|
|
20241122,114700,6166230900,56000,56000,56000,56000,102
|
|
20241122,114600,6160518900,56000,55900,56000,55900,51
|
|
20241122,114500,6157667400,55900,55900,56000,55900,245
|
|
20241122,114400,6143969800,56000,55900,56000,55900,50
|
|
20241122,114300,6141173300,55900,56000,56000,55900,49
|
|
20241122,114200,6138431400,56000,55900,56000,55900,51
|
|
20241122,114100,6135576700,56000,56000,56000,55900,221
|
|
20241122,114000,6123204100,55900,56000,56000,55900,77
|
|
20241122,113900,6118897700,56000,56000,56000,56000,38
|
|
20241122,113800,6116769700,56000,55900,56000,55900,45
|
|
20241122,113700,6114253200,55900,55900,56000,55900,22
|
|
20241122,113600,6113021500,55900,56000,56000,55900,29
|
|
20241122,113500,6111397900,55900,56000,56000,55900,106
|
|
20241122,113400,6105471000,56000,56000,56000,56000,33
|
|
20241122,113300,6103623000,55900,56000,56000,55900,99
|
|
20241122,113200,6098086400,55900,55900,56000,55900,113
|
|
20241122,113100,6091768100,56000,56000,56000,56000,6
|
|
20241122,113000,6091432100,55900,55900,55900,55900,37
|
|
20241122,112900,6089363800,56000,55900,56000,55900,25
|
|
20241122,112800,6087963900,56000,56000,56000,56000,30
|
|
20241122,112700,6086283900,56000,56000,56000,56000,16
|
|
20241122,112600,6085387900,56000,56000,56000,56000,46
|
|
20241122,112500,6082811900,56000,55900,56000,55900,390
|
|
20241122,112400,6061000300,55900,55800,55900,55800,2404
|
|
20241122,112300,5926814300,55800,56000,56000,55800,2045
|
|
20241122,112200,5812540800,56000,56000,56000,55900,231
|
|
20241122,112100,5799614800,56000,56000,56000,56000,88
|
|
20241122,112000,5794686800,56000,56000,56000,56000,57
|
|
20241122,111900,5791494800,55900,55900,56000,55900,82
|
|
20241122,111800,5786910400,55900,56000,56000,55900,466
|
|
20241122,111700,5760859400,56000,56000,56000,56000,6
|
|
20241122,111600,5760523400,56000,56000,56000,56000,6
|
|
20241122,111500,5760187400,56000,55900,56000,55800,212
|
|
20241122,111400,5748343200,55800,56000,56000,55800,719
|
|
20241122,111300,5708175800,56000,56000,56000,56000,5
|
|
20241122,111200,5707895800,56000,55900,56000,55900,233
|
|
20241122,111100,5694870500,56000,56000,56000,56000,398
|
|
20241122,111000,5672582500,56000,56000,56000,56000,9
|
|
20241122,110900,5672078500,56000,56000,56000,56000,387
|
|
20241122,110800,5650406500,55900,55900,55900,55900,6
|
|
20241122,110700,5650071100,55800,55700,56000,55700,763
|
|
20241122,110600,5607492000,55700,55800,55800,55700,95
|
|
20241122,110500,5602191100,55800,55800,55800,55800,40
|
|
20241122,110400,5599959100,55700,55700,55800,55700,1062
|
|
20241122,110300,5540805200,55700,55900,55900,55600,2853
|
|
20241122,110200,5381572300,55900,55900,56000,55900,15
|
|
20241122,110100,5380733100,55900,56000,56000,55900,46
|
|
20241122,110000,5378161100,56000,56000,56000,56000,415
|
|
20241122,105900,5354921100,56000,56000,56000,55900,114
|
|
20241122,105800,5348541700,56000,56000,56000,55900,481
|
|
20241122,105700,5321653000,56000,55900,56000,55900,1006
|
|
20241122,105600,5265387200,55800,55900,55900,55800,1085
|
|
20241122,105500,5204738500,56000,55900,56000,55900,20
|
|
20241122,105400,5203618700,55900,56000,56000,55900,123
|
|
20241122,105300,5196735000,56000,56000,56000,55900,554
|
|
20241122,105200,5165747200,55900,56000,56100,55900,1482
|
|
20241122,105100,5082759300,56100,56100,56100,56000,1351
|
|
20241122,105000,5006969600,56100,56100,56100,56100,645
|
|
20241122,104900,4970785100,56100,56100,56100,56000,715
|
|
20241122,104800,4930711500,56100,56100,56100,56100,166
|
|
20241122,104700,4921398900,56100,56200,56200,56000,1716
|
|
20241122,104600,4825126300,56200,56300,56300,56100,1867
|
|
20241122,104500,4720199100,56100,56400,56400,56100,1780
|
|
20241122,104400,4620089600,56400,56600,56600,56400,1869
|
|
20241122,104300,4514667400,56600,56600,56600,56400,1398
|
|
20241122,104200,4435607500,56600,56600,56600,56600,26
|
|
20241122,104100,4434135900,56700,56600,56700,56600,8
|
|
20241122,104000,4433682400,56700,56600,56700,56600,4
|
|
20241122,103900,4433455800,56600,56600,56700,56500,619
|
|
20241122,103800,4398413600,56600,56700,56700,56600,687
|
|
20241122,103700,4359528700,56700,56800,56800,56700,1095
|
|
20241122,103600,4297382000,56900,56800,56900,56800,1401
|
|
20241122,103500,4217770500,56700,56900,56900,56700,968
|
|
20241122,103400,4162823400,56900,56700,56900,56700,1563
|
|
20241122,103300,4074045400,56800,56900,56900,56700,2704
|
|
20241122,103200,3920473800,56800,56800,56800,56800,825
|
|
20241122,103100,3873613800,56800,56700,56800,56700,404
|
|
20241122,103000,3850703200,56700,56700,56700,56700,5
|
|
20241122,102900,3850419700,56700,56500,56700,56500,42
|
|
20241122,102800,3848040700,56700,56600,56700,56600,8
|
|
20241122,102700,3847587800,56600,56500,56600,56500,36
|
|
20241122,102600,3845552200,56600,56500,56600,56500,13
|
|
20241122,102500,3844816500,56500,56400,56500,56400,66
|
|
20241122,102400,3841094000,56400,56700,56700,56400,668
|
|
20241122,102300,3803325800,56700,56700,56700,56700,0
|
|
20241122,102200,3803325800,56700,56600,56700,56600,84
|
|
20241122,102100,3798570700,56600,56700,56700,56600,456
|
|
20241122,102000,3772760400,56600,56400,56600,56400,133
|
|
20241122,101900,3765237500,56400,56500,56500,56400,655
|
|
20241122,101800,3728244300,56700,56700,56700,56700,2
|
|
20241122,101700,3728130900,56700,56600,56700,56600,10
|
|
20241122,101600,3727564800,56500,56500,56500,56500,30
|
|
20241122,101500,3725869800,56500,56700,56700,56500,404
|
|
20241122,101400,3703003800,56700,56700,56700,56700,16
|
|
20241122,101300,3702096600,56600,56600,56600,56600,285
|
|
20241122,101200,3685965600,56600,56400,56600,56400,238
|
|
20241122,101100,3672526500,56400,56500,56500,56400,67
|
|
20241122,101000,3668741100,56500,56500,56500,56400,566
|
|
20241122,100900,3636785300,56500,56600,56600,56500,297
|
|
20241122,100800,3619999200,56600,56700,56700,56500,43
|
|
20241122,100700,3617567300,56700,56700,56800,56600,137
|
|
20241122,100600,3609806300,56600,56800,56800,56600,62
|
|
20241122,100500,3606294200,56700,56700,56800,56700,10
|
|
20241122,100400,3605727000,56700,56700,56700,56700,47
|
|
20241122,100300,3603062100,56700,56700,56800,56700,22
|
|
20241122,100200,3601813600,56800,56700,56800,56700,10
|
|
20241122,100100,3601245700,56800,56800,56800,56800,40
|
|
20241122,100000,3598973700,56800,56800,56800,56800,268
|
|
20241122,095900,3583751300,56700,56800,56800,56700,188
|
|
20241122,095800,3573091100,56800,56700,56800,56700,254
|
|
20241122,095700,3558688400,56700,56700,56700,56700,103
|
|
20241122,095600,3552848300,56700,56700,56700,56700,0
|
|
20241122,095500,3552848300,56700,56700,56700,56700,140
|
|
20241122,095400,3544910300,56700,56500,56700,56400,599
|
|
20241122,095300,3510987900,56500,56500,56500,56300,757
|
|
20241122,095200,3468240100,56600,56600,56600,56600,13
|
|
20241122,095100,3467504300,56600,56600,56600,56600,24
|
|
20241122,095000,3466145900,56500,56600,56600,56500,83
|
|
20241122,094900,3461448600,56500,56700,56700,56500,255
|
|
20241122,094800,3447020300,56800,56600,56800,56600,259
|
|
20241122,094700,3432320400,56600,56600,56600,56500,20
|
|
20241122,094600,3431190100,56500,56500,56500,56400,356
|
|
20241122,094500,3411086100,56500,56700,56800,56500,108
|
|
20241122,094400,3404953800,56800,57000,57000,56200,15603
|
|
20241122,094300,2517978500,57000,57000,57000,57000,108
|
|
20241122,094200,2511822500,57000,57000,57100,57000,54
|
|
20241122,094100,2508744300,57100,57200,57200,57000,299
|
|
20241122,094000,2491699200,57000,57000,57200,57000,117
|
|
20241122,093900,2485027900,57100,57100,57200,57000,914
|
|
20241122,093800,2432798600,57100,57200,57200,57100,25
|
|
20241122,093700,2431369300,57100,57300,57300,57100,775
|
|
20241122,093600,2387091900,57200,57000,57300,57000,1624
|
|
20241122,093500,2294254000,57000,56900,57100,56900,244
|
|
20241122,093400,2280337300,56800,57100,57100,56800,1246
|
|
20241122,093300,2209317500,57100,57000,57200,57000,174
|
|
20241122,093200,2199382800,57200,57100,57200,57000,593
|
|
20241122,093100,2165522200,57000,57000,57300,56800,12702
|
|
20241122,093000,1440386000,56900,56900,57000,56900,1183
|
|
20241122,092900,1373052200,56900,56900,57000,56900,214
|
|
20241122,092800,1360869100,57000,56900,57000,56900,174
|
|
20241122,092700,1350965800,57000,56900,57000,56900,57
|
|
20241122,092600,1347721800,56900,56900,57000,56900,461
|
|
20241122,092500,1321446400,56900,56900,57000,56800,555
|
|
20241122,092400,1289868600,56900,56900,57000,56900,232
|
|
20241122,092300,1276663800,56900,57000,57000,56900,61
|
|
20241122,092200,1273189500,57000,57100,57200,57000,1252
|
|
20241122,092100,1201758900,57100,57000,57100,56900,2404
|
|
20241122,092000,1064665000,56900,56800,56900,56800,961
|
|
20241122,091900,1009984700,56800,56900,56900,56800,250
|
|
20241122,091800,995762100,56900,56800,56900,56800,196
|
|
20241122,091700,984629100,56800,56700,56900,56700,847
|
|
20241122,091600,936528600,56700,56700,56800,56700,239
|
|
20241122,091500,922959900,56800,56500,56800,56400,179
|
|
20241122,091400,912835500,56400,56700,56700,56400,957
|
|
20241122,091300,858609800,56700,56700,56700,56700,274
|
|
20241122,091200,843074000,56700,56700,56800,56400,317
|
|
20241122,091100,825099700,56800,56800,56800,56400,1522
|
|
20241122,091000,738925900,56800,56800,57000,56800,2980
|
|
20241122,090900,569493700,56800,56700,56800,56700,284
|
|
20241122,090800,553390800,56700,56700,56800,56500,940
|
|
20241122,090700,500124100,56600,56600,56700,56600,142
|
|
20241122,090600,492073800,56600,56800,56900,56600,564
|
|
20241122,090500,460089900,56800,56600,56900,56600,2517
|
|
20241122,090400,317136500,56700,56500,56800,56500,1395
|
|
20241122,090300,238089100,56500,56300,56600,56300,1295
|
|
20241122,090200,165016400,56300,56200,56300,56100,848
|
|
20241122,090100,117284700,56300,56100,56300,56100,494
|
|
20241122,090000,89487500,56100,56100,56100,56000,1596
|