653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,194900,14262574200,56200,56200,56200,56200,0
|
|
20241202,194800,14262574200,56200,56200,56200,56200,0
|
|
20241202,194700,14262574200,56200,56200,56200,56200,0
|
|
20241202,194600,14262574200,56200,56200,56200,56200,0
|
|
20241202,194500,14262574200,56200,56200,56200,56200,0
|
|
20241202,194400,14262574200,56200,56200,56200,56200,0
|
|
20241202,194300,14262574200,56200,56200,56200,56200,0
|
|
20241202,194200,14262574200,56200,56200,56200,56200,0
|
|
20241202,194100,14262574200,56200,56200,56200,56200,0
|
|
20241202,194000,14262574200,56200,56200,56200,56200,0
|
|
20241202,193900,14262574200,56200,56200,56200,56200,0
|
|
20241202,193800,14262574200,56200,56200,56200,56200,0
|
|
20241202,193700,14262574200,56200,56200,56200,56200,0
|
|
20241202,193600,14262574200,56200,56200,56200,56200,0
|
|
20241202,193500,14262574200,56200,56200,56200,56200,0
|
|
20241202,193400,14262574200,56200,56200,56200,56200,0
|
|
20241202,193300,14262574200,56200,56200,56200,56200,0
|
|
20241202,193200,14262574200,56200,56200,56200,56200,0
|
|
20241202,193100,14262574200,56200,56200,56200,56200,0
|
|
20241202,193000,14262574200,56200,56200,56200,56200,0
|
|
20241202,192900,14262574200,56200,56200,56200,56200,0
|
|
20241202,192800,14262574200,56200,56200,56200,56200,0
|
|
20241202,192700,14262574200,56200,56200,56200,56200,0
|
|
20241202,192600,14262574200,56200,56200,56200,56200,0
|
|
20241202,192500,14262574200,56200,56200,56200,56200,0
|
|
20241202,192400,14262574200,56200,56200,56200,56200,0
|
|
20241202,192300,14262574200,56200,56200,56200,56200,0
|
|
20241202,192200,14262574200,56200,56200,56200,56200,0
|
|
20241202,192100,14262574200,56200,56200,56200,56200,0
|
|
20241202,192000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,191900,14262574200,56200,56200,56200,56200,0
|
|
20241202,191800,14262574200,56200,56200,56200,56200,0
|
|
20241202,191700,14262574200,56200,56200,56200,56200,0
|
|
20241202,191600,14262574200,56200,56200,56200,56200,0
|
|
20241202,191500,14262574200,56200,56200,56200,56200,0
|
|
20241202,191400,14262574200,56200,56200,56200,56200,0
|
|
20241202,191300,14262574200,56200,56200,56200,56200,0
|
|
20241202,191200,14262574200,56200,56200,56200,56200,0
|
|
20241202,191100,14262574200,56200,56200,56200,56200,0
|
|
20241202,191000,14262574200,56200,56200,56200,56200,0
|
|
20241202,190900,14262574200,56200,56200,56200,56200,0
|
|
20241202,190800,14262574200,56200,56200,56200,56200,0
|
|
20241202,190700,14262574200,56200,56200,56200,56200,0
|
|
20241202,190600,14262574200,56200,56200,56200,56200,0
|
|
20241202,190500,14262574200,56200,56200,56200,56200,0
|
|
20241202,190400,14262574200,56200,56200,56200,56200,0
|
|
20241202,190300,14262574200,56200,56200,56200,56200,0
|
|
20241202,190200,14262574200,56200,56200,56200,56200,0
|
|
20241202,190100,14262574200,56200,56200,56200,56200,0
|
|
20241202,190000,14262574200,56200,56200,56200,56200,0
|
|
20241202,185900,14262574200,56200,56200,56200,56200,0
|
|
20241202,185800,14262574200,56200,56200,56200,56200,0
|
|
20241202,185700,14262574200,56200,56200,56200,56200,0
|
|
20241202,185600,14262574200,56200,56200,56200,56200,0
|
|
20241202,185500,14262574200,56200,56200,56200,56200,0
|
|
20241202,185400,14262574200,56200,56200,56200,56200,0
|
|
20241202,185300,14262574200,56200,56200,56200,56200,0
|
|
20241202,185200,14262574200,56200,56200,56200,56200,0
|
|
20241202,185100,14262574200,56200,56200,56200,56200,0
|
|
20241202,185000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,184900,14262574200,56200,56200,56200,56200,0
|
|
20241202,184800,14262574200,56200,56200,56200,56200,0
|
|
20241202,184700,14262574200,56200,56200,56200,56200,0
|
|
20241202,184600,14262574200,56200,56200,56200,56200,0
|
|
20241202,184500,14262574200,56200,56200,56200,56200,0
|
|
20241202,184400,14262574200,56200,56200,56200,56200,0
|
|
20241202,184300,14262574200,56200,56200,56200,56200,0
|
|
20241202,184200,14262574200,56200,56200,56200,56200,0
|
|
20241202,184100,14262574200,56200,56200,56200,56200,0
|
|
20241202,184000,14262574200,56200,56200,56200,56200,0
|
|
20241202,183900,14262574200,56200,56200,56200,56200,0
|
|
20241202,183800,14262574200,56200,56200,56200,56200,0
|
|
20241202,183700,14262574200,56200,56200,56200,56200,0
|
|
20241202,183600,14262574200,56200,56200,56200,56200,0
|
|
20241202,183500,14262574200,56200,56200,56200,56200,0
|
|
20241202,183400,14262574200,56200,56200,56200,56200,0
|
|
20241202,183300,14262574200,56200,56200,56200,56200,0
|
|
20241202,183200,14262574200,56200,56200,56200,56200,0
|
|
20241202,183100,14262574200,56200,56200,56200,56200,0
|
|
20241202,183000,14262574200,56200,56200,56200,56200,0
|
|
20241202,182900,14262574200,56200,56200,56200,56200,0
|
|
20241202,182800,14262574200,56200,56200,56200,56200,0
|
|
20241202,182700,14262574200,56200,56200,56200,56200,0
|
|
20241202,182600,14262574200,56200,56200,56200,56200,0
|
|
20241202,182500,14262574200,56200,56200,56200,56200,0
|
|
20241202,182400,14262574200,56200,56200,56200,56200,0
|
|
20241202,182300,14262574200,56200,56200,56200,56200,0
|
|
20241202,182200,14262574200,56200,56200,56200,56200,0
|
|
20241202,182100,14262574200,56200,56200,56200,56200,0
|
|
20241202,182000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,181900,14262574200,56200,56200,56200,56200,0
|
|
20241202,181800,14262574200,56200,56200,56200,56200,0
|
|
20241202,181700,14262574200,56200,56200,56200,56200,0
|
|
20241202,181600,14262574200,56200,56200,56200,56200,0
|
|
20241202,181500,14262574200,56200,56200,56200,56200,0
|
|
20241202,181400,14262574200,56200,56200,56200,56200,0
|
|
20241202,181300,14262574200,56200,56200,56200,56200,0
|
|
20241202,181200,14262574200,56200,56200,56200,56200,0
|
|
20241202,181100,14262574200,56200,56200,56200,56200,0
|
|
20241202,181000,14262574200,56200,56200,56200,56200,0
|
|
20241202,180900,14262574200,56200,56200,56200,56200,0
|
|
20241202,180800,14262574200,56200,56200,56200,56200,0
|
|
20241202,180700,14262574200,56200,56200,56200,56200,0
|
|
20241202,180600,14262574200,56200,56200,56200,56200,0
|
|
20241202,180500,14262574200,56200,56200,56200,56200,0
|
|
20241202,180400,14262574200,56200,56200,56200,56200,0
|
|
20241202,180300,14262574200,56200,56200,56200,56200,0
|
|
20241202,180200,14262574200,56200,56200,56200,56200,0
|
|
20241202,180100,14262574200,56200,56200,56200,56200,0
|
|
20241202,180000,14262574200,56200,56200,56200,56200,0
|
|
20241202,175900,14262574200,56200,56200,56200,56200,0
|
|
20241202,175800,14262574200,56200,56200,56200,56200,0
|
|
20241202,175700,14262574200,56200,56200,56200,56200,0
|
|
20241202,175600,14262574200,56200,56200,56200,56200,0
|
|
20241202,175500,14262574200,56200,56200,56200,56200,0
|
|
20241202,175400,14262574200,56200,56200,56200,56200,0
|
|
20241202,175300,14262574200,56200,56200,56200,56200,0
|
|
20241202,175200,14262574200,56200,56200,56200,56200,0
|
|
20241202,175100,14262574200,56200,56200,56200,56200,0
|
|
20241202,175000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,174900,14262574200,56200,56200,56200,56200,0
|
|
20241202,174800,14262574200,56200,56200,56200,56200,0
|
|
20241202,174700,14262574200,56200,56200,56200,56200,0
|
|
20241202,174600,14262574200,56200,56200,56200,56200,0
|
|
20241202,174500,14262574200,56200,56200,56200,56200,0
|
|
20241202,174400,14262574200,56200,56200,56200,56200,0
|
|
20241202,174300,14262574200,56200,56200,56200,56200,0
|
|
20241202,174200,14262574200,56200,56200,56200,56200,0
|
|
20241202,174100,14262574200,56200,56200,56200,56200,0
|
|
20241202,174000,14262574200,56200,56200,56200,56200,0
|
|
20241202,173900,14262574200,56200,56200,56200,56200,0
|
|
20241202,173800,14262574200,56200,56200,56200,56200,0
|
|
20241202,173700,14262574200,56200,56200,56200,56200,0
|
|
20241202,173600,14262574200,56200,56200,56200,56200,0
|
|
20241202,173500,14262574200,56200,56200,56200,56200,0
|
|
20241202,173400,14262574200,56200,56200,56200,56200,0
|
|
20241202,173300,14262574200,56200,56200,56200,56200,0
|
|
20241202,173200,14262574200,56200,56200,56200,56200,0
|
|
20241202,173100,14262574200,56200,56200,56200,56200,0
|
|
20241202,173000,14262574200,56200,56200,56200,56200,0
|
|
20241202,172900,14262574200,56200,56200,56200,56200,0
|
|
20241202,172800,14262574200,56200,56200,56200,56200,0
|
|
20241202,172700,14262574200,56200,56200,56200,56200,0
|
|
20241202,172600,14262574200,56200,56200,56200,56200,0
|
|
20241202,172500,14262574200,56200,56200,56200,56200,0
|
|
20241202,172400,14262574200,56200,56200,56200,56200,0
|
|
20241202,172300,14262574200,56200,56200,56200,56200,0
|
|
20241202,172200,14262574200,56200,56200,56200,56200,0
|
|
20241202,172100,14262574200,56200,56200,56200,56200,0
|
|
20241202,172000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,171900,14262574200,56200,56200,56200,56200,0
|
|
20241202,171800,14262574200,56200,56200,56200,56200,0
|
|
20241202,171700,14262574200,56200,56200,56200,56200,0
|
|
20241202,171600,14262574200,56200,56200,56200,56200,0
|
|
20241202,171500,14262574200,56200,56200,56200,56200,0
|
|
20241202,171400,14262574200,56200,56200,56200,56200,0
|
|
20241202,171300,14262574200,56200,56200,56200,56200,0
|
|
20241202,171200,14262574200,56200,56200,56200,56200,0
|
|
20241202,171100,14262574200,56200,56200,56200,56200,0
|
|
20241202,171000,14262574200,56200,56200,56200,56200,0
|
|
20241202,170900,14262574200,56200,56200,56200,56200,0
|
|
20241202,170800,14262574200,56200,56200,56200,56200,0
|
|
20241202,170700,14262574200,56200,56200,56200,56200,0
|
|
20241202,170600,14262574200,56200,56200,56200,56200,0
|
|
20241202,170500,14262574200,56200,56200,56200,56200,0
|
|
20241202,170400,14262574200,56200,56200,56200,56200,0
|
|
20241202,170300,14262574200,56200,56200,56200,56200,0
|
|
20241202,170200,14262574200,56200,56200,56200,56200,0
|
|
20241202,170100,14262574200,56200,56200,56200,56200,0
|
|
20241202,170000,14262574200,56200,56200,56200,56200,0
|
|
20241202,165900,14262574200,56200,56200,56200,56200,0
|
|
20241202,165800,14262574200,56200,56200,56200,56200,0
|
|
20241202,165700,14262574200,56200,56200,56200,56200,0
|
|
20241202,165600,14262574200,56200,56200,56200,56200,0
|
|
20241202,165500,14262574200,56200,56200,56200,56200,0
|
|
20241202,165400,14262574200,56200,56200,56200,56200,0
|
|
20241202,165300,14262574200,56200,56200,56200,56200,0
|
|
20241202,165200,14262574200,56200,56200,56200,56200,0
|
|
20241202,165100,14262574200,56200,56200,56200,56200,0
|
|
20241202,165000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,164900,14262574200,56200,56200,56200,56200,0
|
|
20241202,164800,14262574200,56200,56200,56200,56200,0
|
|
20241202,164700,14262574200,56200,56200,56200,56200,0
|
|
20241202,164600,14262574200,56200,56200,56200,56200,0
|
|
20241202,164500,14262574200,56200,56200,56200,56200,0
|
|
20241202,164400,14262574200,56200,56200,56200,56200,0
|
|
20241202,164300,14262574200,56200,56200,56200,56200,0
|
|
20241202,164200,14262574200,56200,56200,56200,56200,0
|
|
20241202,164100,14262574200,56200,56200,56200,56200,0
|
|
20241202,164000,14262574200,56200,56200,56200,56200,0
|
|
20241202,163900,14262574200,56200,56200,56200,56200,0
|
|
20241202,163800,14262574200,56200,56200,56200,56200,0
|
|
20241202,163700,14262574200,56200,56200,56200,56200,0
|
|
20241202,163600,14262574200,56200,56200,56200,56200,0
|
|
20241202,163500,14262574200,56200,56200,56200,56200,0
|
|
20241202,163400,14262574200,56200,56200,56200,56200,0
|
|
20241202,163300,14262574200,56200,56200,56200,56200,0
|
|
20241202,163200,14262574200,56200,56200,56200,56200,0
|
|
20241202,163100,14262574200,56200,56200,56200,56200,0
|
|
20241202,163000,14262574200,56200,56200,56200,56200,0
|
|
20241202,162900,14262574200,56200,56200,56200,56200,0
|
|
20241202,162800,14262574200,56200,56200,56200,56200,0
|
|
20241202,162700,14262574200,56200,56200,56200,56200,0
|
|
20241202,162600,14262574200,56200,56200,56200,56200,0
|
|
20241202,162500,14262574200,56200,56200,56200,56200,0
|
|
20241202,162400,14262574200,56200,56200,56200,56200,0
|
|
20241202,162300,14262574200,56200,56200,56200,56200,0
|
|
20241202,162200,14262574200,56200,56200,56200,56200,0
|
|
20241202,162100,14262574200,56200,56200,56200,56200,0
|
|
20241202,162000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,161900,14262574200,56200,56200,56200,56200,0
|
|
20241202,161800,14262574200,56200,56200,56200,56200,0
|
|
20241202,161700,14262574200,56200,56200,56200,56200,0
|
|
20241202,161600,14262574200,56200,56200,56200,56200,0
|
|
20241202,161500,14262574200,56200,56200,56200,56200,0
|
|
20241202,161400,14262574200,56200,56200,56200,56200,0
|
|
20241202,161300,14262574200,56200,56200,56200,56200,0
|
|
20241202,161200,14262574200,56200,56200,56200,56200,0
|
|
20241202,161100,14262574200,56200,56200,56200,56200,0
|
|
20241202,161000,14262574200,56200,56200,56200,56200,0
|
|
20241202,160900,14262574200,56200,56200,56200,56200,0
|
|
20241202,160800,14262574200,56200,56200,56200,56200,0
|
|
20241202,160700,14262574200,56200,56200,56200,56200,0
|
|
20241202,160600,14262574200,56200,56200,56200,56200,0
|
|
20241202,160500,14262574200,56200,56200,56200,56200,0
|
|
20241202,160400,14262574200,56200,56200,56200,56200,0
|
|
20241202,160300,14262574200,56200,56200,56200,56200,0
|
|
20241202,160200,14262574200,56200,56200,56200,56200,0
|
|
20241202,160100,14262574200,56200,56200,56200,56200,0
|
|
20241202,160000,14262574200,56200,56200,56200,56200,0
|
|
20241202,155900,14262574200,56200,56200,56200,56200,0
|
|
20241202,155800,14262574200,56200,56200,56200,56200,0
|
|
20241202,155700,14262574200,56200,56200,56200,56200,0
|
|
20241202,155600,14262574200,56200,56200,56200,56200,0
|
|
20241202,155500,14262574200,56200,56200,56200,56200,0
|
|
20241202,155400,14262574200,56200,56200,56200,56200,0
|
|
20241202,155300,14262574200,56200,56200,56200,56200,0
|
|
20241202,155200,14262574200,56200,56200,56200,56200,0
|
|
20241202,155100,14262574200,56200,56200,56200,56200,0
|
|
20241202,155000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,154900,14262574200,56200,56200,56200,56200,0
|
|
20241202,154800,14262574200,56200,56200,56200,56200,0
|
|
20241202,154700,14262574200,56200,56200,56200,56200,0
|
|
20241202,154600,14262574200,56200,56200,56200,56200,0
|
|
20241202,154500,14262574200,56200,56200,56200,56200,0
|
|
20241202,154400,14262574200,56200,56200,56200,56200,0
|
|
20241202,154300,14262574200,56200,56200,56200,56200,0
|
|
20241202,154200,14262574200,56200,56200,56200,56200,0
|
|
20241202,154100,14262574200,56200,56200,56200,56200,0
|
|
20241202,154000,14262574200,56200,56200,56200,56200,0
|
|
20241202,153900,14262574200,56200,56200,56200,56200,0
|
|
20241202,153800,14262574200,56200,56200,56200,56200,0
|
|
20241202,153700,14262574200,56200,56200,56200,56200,0
|
|
20241202,153600,14262574200,56200,56200,56200,56200,0
|
|
20241202,153500,14262574200,56200,56200,56200,56200,0
|
|
20241202,153400,14262574200,56200,56200,56200,56200,0
|
|
20241202,153300,14262574200,56200,56200,56200,56200,0
|
|
20241202,153200,14262574200,56200,56200,56200,56200,0
|
|
20241202,153100,14262574200,56200,56200,56200,56200,0
|
|
20241202,153000,14262574200,56200,56200,56200,56200,12471
|
|
20241202,152900,13561704000,56400,56400,56400,56400,0
|
|
20241202,152800,13561704000,56400,56400,56400,56400,0
|
|
20241202,152700,13561704000,56400,56400,56400,56400,0
|
|
20241202,152600,13561704000,56400,56400,56400,56400,0
|
|
20241202,152500,13561704000,56400,56400,56400,56400,0
|
|
20241202,152400,13561704000,56400,56400,56400,56400,0
|
|
20241202,152300,13561704000,56400,56400,56400,56400,0
|
|
20241202,152200,13561704000,56400,56400,56400,56400,0
|
|
20241202,152100,13561704000,56400,56400,56400,56400,0
|
|
20241202,152000,13561704000,56400,56400,56400,56400,0
|
|
20241202,151900,13561704000,56400,56500,56500,56400,891
|
|
20241202,151800,13511427300,56400,56400,56400,56300,740
|
|
20241202,151700,13469739700,56300,56400,56500,56300,1100
|
|
20241202,151600,13407718000,56500,56400,56500,56400,1896
|
|
20241202,151500,13300782500,56500,56500,56500,56400,1761
|
|
20241202,151400,13201455500,56400,56500,56500,56400,674
|
|
20241202,151300,13163429400,56400,56400,56500,56400,892
|
|
20241202,151200,13113097600,56500,56500,56500,56500,1236
|
|
20241202,151100,13043263600,56500,56500,56600,56500,923
|
|
20241202,151000,12991082300,56500,56600,56600,56500,145
|
|
20241202,150900,12982885100,56500,56500,56600,56500,317
|
|
20241202,150800,12964959700,56500,56600,56600,56500,954
|
|
20241202,150700,12910985500,56600,56500,56600,56500,250
|
|
20241202,150600,12896855600,56600,56600,56700,56500,1729
|
|
20241202,150500,12798992600,56700,56700,56700,56700,248
|
|
20241202,150400,12784931000,56700,56600,56800,56600,549
|
|
20241202,150300,12753801200,56700,56700,56700,56600,93
|
|
20241202,150200,12748530100,56600,56700,56700,56600,55
|
|
20241202,150100,12745415600,56600,56600,56700,56600,368
|
|
20241202,150000,12724585800,56600,56600,56700,56500,232
|
|
20241202,145900,12711453300,56600,56700,56700,56600,541
|
|
20241202,145800,12680800400,56700,56700,56700,56600,450
|
|
20241202,145700,12655302500,56700,56700,56700,56600,402
|
|
20241202,145600,12632533500,56700,56500,56700,56500,692
|
|
20241202,145500,12593365000,56500,56600,56600,56500,583
|
|
20241202,145400,12560412200,56600,56600,56700,56600,84
|
|
20241202,145300,12555654400,56700,56600,56700,56600,213
|
|
20241202,145200,12543582600,56600,56700,56700,56600,691
|
|
20241202,145100,12504458700,56600,56700,56700,56500,363
|
|
20241202,145000,12483919400,56600,56500,56600,56500,320
|
|
20241202,144900,12465815600,56500,56600,56600,56500,52
|
|
20241202,144800,12462874700,56600,56600,56600,56600,113
|
|
20241202,144700,12456478900,56500,56600,56600,56500,274
|
|
20241202,144600,12440996900,56700,56700,56700,56600,256
|
|
20241202,144500,12426483500,56700,56700,56700,56500,88
|
|
20241202,144400,12421500300,56500,56600,56600,56500,48
|
|
20241202,144300,12418786600,56500,56400,56700,56400,12
|
|
20241202,144200,12418106700,56700,56500,56700,56400,277
|
|
20241202,144100,12402444100,56400,56600,56600,56400,350
|
|
20241202,144000,12382677000,56500,56500,56500,56400,80
|
|
20241202,143900,12378158000,56600,56600,56600,56400,100
|
|
20241202,143800,12372507000,56600,56400,56600,56400,96
|
|
20241202,143700,12367087000,56400,56500,56500,56400,37
|
|
20241202,143600,12364999000,56600,56600,56600,56600,37
|
|
20241202,143500,12362904800,56500,56500,56600,56400,145
|
|
20241202,143400,12354708000,56500,56600,56600,56400,49
|
|
20241202,143300,12351940000,56600,56600,56600,56400,95
|
|
20241202,143200,12346572300,56500,56500,56600,56500,136
|
|
20241202,143100,12338887300,56500,56600,56600,56500,74
|
|
20241202,143000,12334704200,56600,56400,56600,56400,120
|
|
20241202,142900,12327921800,56500,56500,56600,56300,1799
|
|
20241202,142800,12226438500,56400,56500,56500,56400,80
|
|
20241202,142700,12221920300,56400,56600,56700,56400,637
|
|
20241202,142600,12185923600,56600,56600,56600,56500,1030
|
|
20241202,142500,12127632200,56600,56700,56700,56600,77
|
|
20241202,142400,12123271400,56600,56700,56700,56600,65
|
|
20241202,142300,12119587400,56700,56700,56700,56600,117
|
|
20241202,142200,12112963200,56700,56800,56800,56700,638
|
|
20241202,142100,12076783000,56800,56700,56800,56700,258
|
|
20241202,142000,12062150500,56800,56700,56800,56600,490
|
|
20241202,141900,12034391400,56600,56700,56800,56600,143
|
|
20241202,141800,12026293600,56700,56600,56800,56600,93
|
|
20241202,141700,12021021000,56600,56700,56700,56600,82
|
|
20241202,141600,12016373000,56700,56700,56700,56600,73
|
|
20241202,141500,12012235200,56700,56800,56800,56700,1003
|
|
20241202,141400,11955360000,56800,56800,56800,56700,58
|
|
20241202,141300,11952066000,56700,56800,56800,56700,23
|
|
20241202,141200,11950760900,56700,56700,56800,56700,79
|
|
20241202,141100,11946277700,56700,56800,56800,56700,50
|
|
20241202,141000,11943441600,56700,56800,56800,56700,383
|
|
20241202,140900,11921694500,56800,56800,56900,56700,214
|
|
20241202,140800,11909525200,56800,56800,56800,56700,236
|
|
20241202,140700,11896122300,56800,56700,56800,56700,50
|
|
20241202,140600,11893283600,56800,56700,56800,56700,73
|
|
20241202,140500,11889137500,56800,56700,56800,56700,35
|
|
20241202,140400,11887151800,56800,56800,56800,56700,139
|
|
20241202,140300,11879257900,56700,56700,56800,56700,30
|
|
20241202,140200,11877555200,56700,56800,56800,56700,197
|
|
20241202,140100,11866367100,56800,56700,56800,56700,29
|
|
20241202,140000,11864722700,56800,56800,56800,56600,86
|
|
20241202,135900,11859844100,56600,56600,56600,56600,14
|
|
20241202,135800,11859051700,56700,56600,56700,56600,22
|
|
20241202,135700,11857805100,56600,56500,56700,56500,362
|
|
20241202,135600,11837314600,56500,56700,56800,56500,2155
|
|
20241202,135500,11715168600,56700,56900,56900,56700,1904
|
|
20241202,135400,11606969100,56900,57000,57000,56900,114
|
|
20241202,135300,11600472400,56900,57000,57000,56900,80
|
|
20241202,135200,11595914200,56900,56900,56900,56900,14
|
|
20241202,135100,11595117600,56900,56900,57000,56900,43
|
|
20241202,135000,11592667000,56800,56900,57000,56800,60
|
|
20241202,134900,11589254000,56900,56900,56900,56800,177
|
|
20241202,134800,11579184000,56900,56900,56900,56800,77
|
|
20241202,134700,11574804100,56800,56800,56900,56800,143
|
|
20241202,134600,11566680800,56800,56900,56900,56800,34
|
|
20241202,134500,11564748500,56900,56900,57000,56800,742
|
|
20241202,134400,11522526900,57000,56900,57000,56900,34
|
|
20241202,134300,11520590300,56900,57000,57100,56900,672
|
|
20241202,134200,11482286600,56900,57000,57000,56900,63
|
|
20241202,134100,11478696900,56900,57000,57000,56900,177
|
|
20241202,134000,11468619900,57000,56900,57000,56900,39
|
|
20241202,133900,11466398300,56900,56900,57000,56900,601
|
|
20241202,133800,11432157200,56900,56900,57000,56900,153
|
|
20241202,133700,11423451200,57000,56900,57000,56900,34
|
|
20241202,133600,11421515800,56900,56900,57000,56900,158
|
|
20241202,133500,11412520000,56900,56800,57000,56800,313
|
|
20241202,133400,11394710900,56900,56900,56900,56900,153
|
|
20241202,133300,11386005200,56900,56800,56900,56800,385
|
|
20241202,133200,11364118500,56800,56800,56900,56800,109
|
|
20241202,133100,11357926200,56800,56800,56800,56800,246
|
|
20241202,133000,11343953400,56800,56800,56900,56800,350
|
|
20241202,132900,11324072700,56900,56600,56900,56600,1323
|
|
20241202,132800,11249055000,56700,56700,56800,56600,266
|
|
20241202,132700,11233977200,56700,56600,56700,56600,367
|
|
20241202,132600,11213173900,56600,56600,56600,56600,88
|
|
20241202,132500,11208193100,56600,56600,56600,56600,44
|
|
20241202,132400,11205702700,56600,56600,56600,56600,79
|
|
20241202,132300,11201231300,56600,56600,56600,56600,73
|
|
20241202,132200,11197099500,56600,56600,56600,56600,40
|
|
20241202,132100,11194835500,56600,56600,56600,56600,65
|
|
20241202,132000,11191156500,56500,56600,56600,56500,365
|
|
20241202,131900,11170498500,56600,56600,56600,56600,168
|
|
20241202,131800,11160989700,56600,56600,56600,56500,75
|
|
20241202,131700,11156745000,56600,56600,56600,56400,92
|
|
20241202,131600,11151541400,56500,56500,56500,56400,69
|
|
20241202,131500,11147644500,56500,56500,56600,56400,241
|
|
20241202,131400,11134024400,56700,56500,56700,56500,10
|
|
20241202,131300,11133457800,56600,56600,56600,56500,669
|
|
20241202,131200,11095593200,56600,56600,56600,56500,64
|
|
20241202,131100,11091971000,56600,56600,56600,56600,27
|
|
20241202,131000,11090442800,56600,56600,56600,56600,134
|
|
20241202,130900,11082858400,56500,56500,56600,56500,239
|
|
20241202,130800,11069353800,56500,56200,56500,56200,540
|
|
20241202,130700,11038898100,56300,56400,56400,56300,149
|
|
20241202,130600,11030503800,56400,56400,56400,56200,60
|
|
20241202,130500,11027120200,56200,56300,56400,56200,211
|
|
20241202,130400,11015255600,56300,56300,56300,56300,196
|
|
20241202,130300,11004220800,56300,56200,56300,56200,236
|
|
20241202,130200,10990952000,56200,56300,56300,56200,863
|
|
20241202,130100,10942450400,56300,56400,56400,56300,356
|
|
20241202,130000,10922401300,56500,56400,56500,56400,103
|
|
20241202,125900,10916587400,56400,56400,56400,56400,35
|
|
20241202,125800,10914613400,56400,56400,56400,56300,110
|
|
20241202,125700,10908413600,56400,56400,56500,56400,56
|
|
20241202,125600,10905253000,56400,56400,56400,56400,48
|
|
20241202,125500,10902545800,56400,56400,56500,56300,503
|
|
20241202,125400,10874200800,56400,56400,56500,56400,240
|
|
20241202,125300,10860654800,56400,56400,56400,56300,75
|
|
20241202,125200,10856429900,56300,56400,56500,56300,26
|
|
20241202,125100,10854964400,56500,56600,56600,56400,107
|
|
20241202,125000,10848924900,56600,56400,56600,56300,291
|
|
20241202,124900,10832522900,56400,56400,56600,56300,245
|
|
20241202,124800,10818702500,56400,56500,56500,56300,165
|
|
20241202,124700,10809401600,56300,56500,56500,56300,19
|
|
20241202,124600,10808329700,56500,56400,56600,56300,114
|
|
20241202,124500,10801900800,56300,56500,56600,56300,1099
|
|
20241202,124400,10740009200,56500,56500,56500,56500,83
|
|
20241202,124300,10735319700,56500,56400,56500,56400,214
|
|
20241202,124200,10723235200,56400,56400,56600,56400,226
|
|
20241202,124100,10710479400,56400,56600,56600,56400,692
|
|
20241202,124000,10671446800,56600,56600,56600,56500,637
|
|
20241202,123900,10635452900,56600,56500,56600,56400,444
|
|
20241202,123800,10610387800,56500,56600,56600,56500,82
|
|
20241202,123700,10605752800,56600,56600,56600,56400,601
|
|
20241202,123600,10571833600,56700,56500,56700,56500,92
|
|
20241202,123500,10566620300,56500,56500,56600,56400,1499
|
|
20241202,123400,10481855900,56500,56600,56600,56500,298
|
|
20241202,123300,10465015500,56600,56600,56700,56600,880
|
|
20241202,123200,10415203700,56700,56700,56700,56700,301
|
|
20241202,123100,10398137000,56700,56700,56700,56700,15
|
|
20241202,123000,10397286500,56700,56600,56700,56600,840
|
|
20241202,122900,10349706000,56600,56600,56700,56400,619
|
|
20241202,122800,10314754100,56700,56600,56800,56600,21
|
|
20241202,122700,10313562700,56600,56700,56800,56600,246
|
|
20241202,122600,10299614500,56700,56700,56800,56700,187
|
|
20241202,122500,10288994200,56800,56600,56800,56500,647
|
|
20241202,122400,10252383400,56500,56700,56700,56500,1912
|
|
20241202,122300,10144225600,56700,56700,56800,56700,306
|
|
20241202,122200,10126874600,56700,56800,56800,56700,41
|
|
20241202,122100,10124548800,56900,56700,56900,56700,118
|
|
20241202,122000,10117852300,56700,56800,56900,56700,340
|
|
20241202,121900,10098572600,56800,56900,56900,56700,232
|
|
20241202,121800,10085414300,56700,56800,56900,56700,883
|
|
20241202,121700,10035334500,56900,56800,57000,56700,1756
|
|
20241202,121600,9935757000,56900,57000,57000,56800,546
|
|
20241202,121500,9904738300,57000,56900,57000,56900,30
|
|
20241202,121400,9903028400,56900,56900,56900,56900,128
|
|
20241202,121300,9895745200,57000,57000,57000,56900,22
|
|
20241202,121200,9894491500,57000,56900,57000,56800,389
|
|
20241202,121100,9872387700,56800,56900,57000,56800,706
|
|
20241202,121000,9832282800,56900,56900,57000,56900,2635
|
|
20241202,120900,9682350300,57000,57000,57000,57000,43
|
|
20241202,120800,9679899300,56900,56900,56900,56900,470
|
|
20241202,120700,9653156300,57000,57000,57000,56900,155
|
|
20241202,120600,9644334100,57000,57000,57000,57000,292
|
|
20241202,120500,9627690100,56900,57100,57100,56900,366
|
|
20241202,120400,9606847400,57000,57000,57000,57000,352
|
|
20241202,120300,9586783400,57100,57000,57100,57000,241
|
|
20241202,120200,9573041500,57100,57100,57100,57100,54
|
|
20241202,120100,9569958100,57200,57000,57200,57000,24
|
|
20241202,120000,9568586500,57000,57100,57200,57000,156
|
|
20241202,115900,9559679800,57100,57100,57100,57000,809
|
|
20241202,115800,9513561500,57100,57100,57100,57000,125
|
|
20241202,115700,9506426700,57100,57100,57100,57000,288
|
|
20241202,115600,9489990900,57100,57100,57100,57100,21
|
|
20241202,115500,9488791800,57200,57200,57200,57200,49
|
|
20241202,115400,9485989000,57200,57200,57200,57000,235
|
|
20241202,115300,9472563000,57200,57200,57200,57200,7
|
|
20241202,115200,9472162600,57100,57200,57200,57000,359
|
|
20241202,115100,9451665500,57200,57200,57200,57100,258
|
|
20241202,115000,9436917900,57200,57200,57200,57200,5
|
|
20241202,114900,9436631900,57200,57200,57200,57100,136
|
|
20241202,114800,9428855600,57200,57200,57200,57200,138
|
|
20241202,114700,9420962000,57300,57200,57300,57200,209
|
|
20241202,114600,9408987900,57200,57200,57200,57200,2
|
|
20241202,114500,9408873500,57100,57000,57300,57000,186
|
|
20241202,114400,9398254000,57000,57100,57100,57000,38
|
|
20241202,114300,9396084700,57100,57200,57200,57100,212
|
|
20241202,114200,9383977500,57200,57200,57200,57200,162
|
|
20241202,114100,9374711100,57200,57200,57200,57200,58
|
|
20241202,114000,9371393500,57200,57100,57200,57100,20
|
|
20241202,113900,9370249600,57200,57200,57200,57200,146
|
|
20241202,113800,9361898400,57200,57000,57200,57000,212
|
|
20241202,113700,9349792300,57100,57100,57100,57000,35
|
|
20241202,113600,9347794000,57100,57100,57100,57100,149
|
|
20241202,113500,9339286100,57100,57100,57100,57100,27
|
|
20241202,113400,9337744400,57100,57100,57100,57100,20
|
|
20241202,113300,9336602400,57100,57000,57100,57000,203
|
|
20241202,113200,9325016900,57000,56900,57000,56900,181
|
|
20241202,113100,9314700100,56900,57000,57100,56900,908
|
|
20241202,113000,9262985300,57000,57000,57000,57000,684
|
|
20241202,112900,9223997300,56900,57000,57000,56900,223
|
|
20241202,112800,9211307700,57000,57000,57000,56900,316
|
|
20241202,112700,9193300400,57000,57000,57000,57000,212
|
|
20241202,112600,9181216400,57000,56900,57000,56900,9
|
|
20241202,112500,9180703500,57000,57000,57000,56900,113
|
|
20241202,112400,9174262600,57000,57000,57100,57000,68
|
|
20241202,112300,9170384000,57100,57000,57100,56900,293
|
|
20241202,112200,9153699300,57000,57000,57000,57000,161
|
|
20241202,112100,9144522300,57000,57000,57100,57000,143
|
|
20241202,112000,9136368700,57100,57100,57100,57000,320
|
|
20241202,111900,9118118700,57100,57000,57100,57000,14
|
|
20241202,111800,9117319500,57000,57000,57100,57000,315
|
|
20241202,111700,9099355400,57000,56900,57000,56900,263
|
|
20241202,111600,9084367500,56900,57000,57100,56900,1085
|
|
20241202,111500,9022539100,57100,57200,57200,57100,878
|
|
20241202,111400,8972394600,57100,57200,57200,57100,39
|
|
20241202,111300,8970163900,57200,57200,57200,57200,305
|
|
20241202,111200,8952717900,57300,57300,57300,57200,52
|
|
20241202,111100,8949741100,57100,57200,57300,57100,410
|
|
20241202,111000,8926318700,57200,57400,57400,57200,378
|
|
20241202,110900,8904685700,57300,57400,57400,57300,1737
|
|
20241202,110800,8805107200,57300,57300,57400,57300,190
|
|
20241202,110700,8794204300,57400,57300,57400,57300,127
|
|
20241202,110600,8786916100,57300,57400,57400,57300,116
|
|
20241202,110500,8780259900,57400,57400,57400,57400,27
|
|
20241202,110400,8778710100,57400,57400,57400,57400,109
|
|
20241202,110300,8772453500,57400,57300,57400,57300,314
|
|
20241202,110200,8754456700,57400,57400,57400,57300,176
|
|
20241202,110100,8744355400,57300,57300,57400,57300,801
|
|
20241202,110000,8698457300,57400,57400,57400,57400,132
|
|
20241202,105900,8690880500,57300,57400,57400,57300,111
|
|
20241202,105800,8684509400,57400,57500,57500,57400,367
|
|
20241202,105700,8663439100,57500,57300,57500,57300,460
|
|
20241202,105600,8637007700,57300,57400,57500,57300,262
|
|
20241202,105500,8621981100,57400,57300,57400,57300,263
|
|
20241202,105400,8606896000,57400,57400,57500,57400,221
|
|
20241202,105300,8594205700,57400,57400,57500,57400,125
|
|
20241202,105200,8587029900,57500,57600,57600,57400,985
|
|
20241202,105100,8530389900,57600,57400,57600,57400,2289
|
|
20241202,105000,8398810200,57300,57400,57400,57300,519
|
|
20241202,104900,8369058100,57300,57400,57400,57300,75
|
|
20241202,104800,8364753200,57300,57300,57400,57200,380
|
|
20241202,104700,8342987500,57300,57300,57300,57300,415
|
|
20241202,104600,8319208000,57300,57200,57300,57200,69
|
|
20241202,104500,8315257200,57300,57200,57300,57200,88
|
|
20241202,104400,8310220300,57300,57300,57300,57300,131
|
|
20241202,104300,8302714000,57300,57300,57300,57300,23
|
|
20241202,104200,8301396100,57300,57300,57300,57300,186
|
|
20241202,104100,8290738300,57300,57200,57300,57200,240
|
|
20241202,104000,8276998300,57200,57300,57300,57200,668
|
|
20241202,103900,8238782500,57300,57300,57300,57200,43
|
|
20241202,103800,8236319600,57300,57200,57300,57200,349
|
|
20241202,103700,8216345000,57300,57200,57300,57200,631
|
|
20241202,103600,8180248600,57200,57200,57200,57100,135
|
|
20241202,103500,8172526800,57200,57000,57200,57000,179
|
|
20241202,103400,8162305100,57000,57000,57100,57000,308
|
|
20241202,103300,8144747200,57100,57200,57200,57100,193
|
|
20241202,103200,8133726100,57200,57200,57200,57000,204
|
|
20241202,103100,8122081000,57100,57100,57100,57000,166
|
|
20241202,103000,8112606600,57100,57000,57200,57000,1879
|
|
20241202,102900,8005499200,57000,57000,57000,56900,352
|
|
20241202,102800,7985436000,57000,57000,57000,57000,85
|
|
20241202,102700,7980591000,57000,56900,57000,56900,790
|
|
20241202,102600,7935585200,57000,57000,57100,56900,828
|
|
20241202,102500,7888409200,57000,57000,57000,57000,18
|
|
20241202,102400,7887383200,57000,57000,57000,56900,441
|
|
20241202,102300,7862253600,56900,56900,57000,56900,502
|
|
20241202,102200,7833688900,56900,57000,57000,56900,51
|
|
20241202,102100,7830782900,57000,57000,57000,57000,201
|
|
20241202,102000,7819325900,57000,57000,57100,56900,166
|
|
20241202,101900,7809872000,57100,57100,57200,56900,99
|
|
20241202,101800,7804228700,57200,57200,57200,56900,372
|
|
20241202,101700,7782987600,57100,57100,57100,57000,851
|
|
20241202,101600,7734436700,57100,57000,57200,57000,264
|
|
20241202,101500,7719370600,57200,57200,57200,57000,294
|
|
20241202,101400,7702568200,57200,57200,57200,57100,129
|
|
20241202,101300,7695191400,57200,57000,57200,56900,619
|
|
20241202,101200,7659894100,57000,57100,57100,56900,310
|
|
20241202,101100,7642219600,57100,56800,57100,56800,403
|
|
20241202,101000,7619269900,56800,56900,57100,56800,1394
|
|
20241202,100900,7539838400,56900,56900,56900,56700,1338
|
|
20241202,100800,7463832100,56900,56800,56900,56800,646
|
|
20241202,100700,7427120100,56800,57000,57100,56800,2257
|
|
20241202,100600,7298665100,57000,57000,57100,57000,143
|
|
20241202,100500,7290511900,57000,57000,57200,56900,345
|
|
20241202,100400,7270844900,56900,56900,57000,56900,689
|
|
20241202,100300,7231628600,56900,57100,57200,56900,1279
|
|
20241202,100200,7158699000,57200,57100,57200,57100,489
|
|
20241202,100100,7130766900,57100,57100,57200,57100,371
|
|
20241202,100000,7109582300,57200,57200,57300,57100,472
|
|
20241202,095900,7082625000,57200,57200,57300,57100,340
|
|
20241202,095800,7063167000,57200,57100,57200,57100,176
|
|
20241202,095700,7053099900,57200,57200,57300,57100,189
|
|
20241202,095600,7042290500,57200,57300,57400,57200,304
|
|
20241202,095500,7024881600,57400,57300,57400,57300,447
|
|
20241202,095400,6999256400,57300,57300,57300,57200,265
|
|
20241202,095300,6984073200,57300,57400,57400,57300,250
|
|
20241202,095200,6969727700,57500,57100,57500,57000,2381
|
|
20241202,095100,6833462000,57200,57100,57200,57000,1607
|
|
20241202,095000,6741847000,57100,57100,57100,57000,240
|
|
20241202,094900,6728147800,57100,57000,57100,56900,1362
|
|
20241202,094800,6650597500,57100,57000,57100,56900,277
|
|
20241202,094700,6634802800,57000,57000,57100,56900,149
|
|
20241202,094600,6626306000,57000,57000,57100,56900,712
|
|
20241202,094500,6585727100,56900,57000,57200,56900,1301
|
|
20241202,094400,6511655900,57100,57400,57400,56900,1799
|
|
20241202,094300,6409039400,57400,57300,57400,57200,713
|
|
20241202,094200,6368186200,57300,57400,57500,57300,218
|
|
20241202,094100,6355685200,57300,57400,57500,57300,556
|
|
20241202,094000,6323771900,57300,57500,57600,57300,1001
|
|
20241202,093900,6266232800,57600,57500,57700,57500,809
|
|
20241202,093800,6219650100,57500,57200,57500,57200,637
|
|
20241202,093700,6183119600,57200,57300,57400,57200,567
|
|
20241202,093600,6150626100,57300,57400,57400,57200,317
|
|
20241202,093500,6132436900,57300,57100,57400,57000,962
|
|
20241202,093400,6077423400,57000,57100,57200,57000,923
|
|
20241202,093300,6024739600,57200,57200,57200,57100,1007
|
|
20241202,093200,5967230900,57100,57200,57300,57100,2113
|
|
20241202,093100,5846383200,57200,57300,57500,57200,786
|
|
20241202,093000,5801346600,57300,57500,57600,57200,1083
|
|
20241202,092900,5739230300,57500,57600,57700,57500,1333
|
|
20241202,092800,5662520600,57600,57600,57700,57500,875
|
|
20241202,092700,5612109600,57600,57800,57800,57600,305
|
|
20241202,092600,5594505100,57700,57400,57700,57300,1290
|
|
20241202,092500,5520200700,57400,57600,57700,57300,2790
|
|
20241202,092400,5359863400,57500,57700,57700,57500,856
|
|
20241202,092300,5310558700,57700,57500,57700,57500,1056
|
|
20241202,092200,5249742300,57600,57300,57700,57300,663
|
|
20241202,092100,5211568300,57300,57300,57600,57300,2649
|
|
20241202,092000,5059561700,57300,57100,57300,57000,498
|
|
20241202,091900,5031105800,57300,57600,57700,57000,7019
|
|
20241202,091800,4630524500,57700,57200,57700,57100,673
|
|
20241202,091700,4591949300,57200,57300,57600,57100,1461
|
|
20241202,091600,4508356200,57300,57500,57900,57300,2943
|
|
20241202,091500,4339009300,57300,57200,57400,57200,691
|
|
20241202,091400,4299428700,57200,57600,57600,57000,3635
|
|
20241202,091300,4091658400,57400,57700,57700,57200,2026
|
|
20241202,091200,3975415200,57700,57500,57700,57500,426
|
|
20241202,091100,3950872300,57300,57800,57900,57300,2202
|
|
20241202,091000,3824347600,57500,58000,58000,57500,2671
|
|
20241202,090900,3670219400,58000,58000,58000,57500,3139
|
|
20241202,090800,3488943400,58000,58300,58300,57900,2692
|
|
20241202,090700,3332740800,58300,58600,58600,58100,6163
|
|
20241202,090600,2973292200,58600,58700,58700,58500,2256
|
|
20241202,090500,2841040200,58700,58700,58800,58400,7163
|
|
20241202,090400,2421169300,58700,58900,59000,58600,6606
|
|
20241202,090300,2032229000,58900,58600,58900,58400,7092
|
|
20241202,090200,1615825100,58600,57700,58800,57500,10545
|
|
20241202,090100,1001962500,57600,57600,57700,57200,11756
|
|
20241202,090000,324838000,57500,57400,57600,57200,5660
|