671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,200700,123798752200,94000,94000,94000,94000,0
|
|
20241106,200600,123798752200,94000,94000,94000,94000,0
|
|
20241106,200500,123798752200,94000,94000,94000,94000,0
|
|
20241106,200400,123798752200,94000,94000,94000,94000,0
|
|
20241106,200300,123798752200,94000,94000,94000,94000,0
|
|
20241106,200200,123798752200,94000,94000,94000,94000,0
|
|
20241106,200100,123798752200,94000,94000,94000,94000,0
|
|
20241106,200000,123798752200,94000,94000,94000,94000,0
|
|
20241106,195900,123798752200,94000,94000,94000,94000,0
|
|
20241106,195800,123798752200,94000,94000,94000,94000,0
|
|
20241106,195700,123798752200,94000,94000,94000,94000,0
|
|
20241106,195600,123798752200,94000,94000,94000,94000,0
|
|
20241106,195500,123798752200,94000,94000,94000,94000,0
|
|
20241106,195400,123798752200,94000,94000,94000,94000,0
|
|
20241106,195300,123798752200,94000,94000,94000,94000,0
|
|
20241106,195200,123798752200,94000,94000,94000,94000,0
|
|
20241106,195100,123798752200,94000,94000,94000,94000,0
|
|
20241106,195000,123798752200,94000,94000,94000,94000,0
|
|
20241106,194900,123798752200,94000,94000,94000,94000,0
|
|
20241106,194800,123798752200,94000,94000,94000,94000,0
|
|
20241106,194700,123798752200,94000,94000,94000,94000,0
|
|
20241106,194600,123798752200,94000,94000,94000,94000,0
|
|
20241106,194500,123798752200,94000,94000,94000,94000,0
|
|
20241106,194400,123798752200,94000,94000,94000,94000,0
|
|
20241106,194300,123798752200,94000,94000,94000,94000,0
|
|
20241106,194200,123798752200,94000,94000,94000,94000,0
|
|
20241106,194100,123798752200,94000,94000,94000,94000,0
|
|
20241106,194000,123798752200,94000,94000,94000,94000,0
|
|
20241106,193900,123798752200,94000,94000,94000,94000,0
|
|
20241106,193800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,193700,123798752200,94000,94000,94000,94000,0
|
|
20241106,193600,123798752200,94000,94000,94000,94000,0
|
|
20241106,193500,123798752200,94000,94000,94000,94000,0
|
|
20241106,193400,123798752200,94000,94000,94000,94000,0
|
|
20241106,193300,123798752200,94000,94000,94000,94000,0
|
|
20241106,193200,123798752200,94000,94000,94000,94000,0
|
|
20241106,193100,123798752200,94000,94000,94000,94000,0
|
|
20241106,193000,123798752200,94000,94000,94000,94000,0
|
|
20241106,192900,123798752200,94000,94000,94000,94000,0
|
|
20241106,192800,123798752200,94000,94000,94000,94000,0
|
|
20241106,192700,123798752200,94000,94000,94000,94000,0
|
|
20241106,192600,123798752200,94000,94000,94000,94000,0
|
|
20241106,192500,123798752200,94000,94000,94000,94000,0
|
|
20241106,192400,123798752200,94000,94000,94000,94000,0
|
|
20241106,192300,123798752200,94000,94000,94000,94000,0
|
|
20241106,192200,123798752200,94000,94000,94000,94000,0
|
|
20241106,192100,123798752200,94000,94000,94000,94000,0
|
|
20241106,192000,123798752200,94000,94000,94000,94000,0
|
|
20241106,191900,123798752200,94000,94000,94000,94000,0
|
|
20241106,191800,123798752200,94000,94000,94000,94000,0
|
|
20241106,191700,123798752200,94000,94000,94000,94000,0
|
|
20241106,191600,123798752200,94000,94000,94000,94000,0
|
|
20241106,191500,123798752200,94000,94000,94000,94000,0
|
|
20241106,191400,123798752200,94000,94000,94000,94000,0
|
|
20241106,191300,123798752200,94000,94000,94000,94000,0
|
|
20241106,191200,123798752200,94000,94000,94000,94000,0
|
|
20241106,191100,123798752200,94000,94000,94000,94000,0
|
|
20241106,191000,123798752200,94000,94000,94000,94000,0
|
|
20241106,190900,123798752200,94000,94000,94000,94000,0
|
|
20241106,190800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,190700,123798752200,94000,94000,94000,94000,0
|
|
20241106,190600,123798752200,94000,94000,94000,94000,0
|
|
20241106,190500,123798752200,94000,94000,94000,94000,0
|
|
20241106,190400,123798752200,94000,94000,94000,94000,0
|
|
20241106,190300,123798752200,94000,94000,94000,94000,0
|
|
20241106,190200,123798752200,94000,94000,94000,94000,0
|
|
20241106,190100,123798752200,94000,94000,94000,94000,0
|
|
20241106,190000,123798752200,94000,94000,94000,94000,0
|
|
20241106,185900,123798752200,94000,94000,94000,94000,0
|
|
20241106,185800,123798752200,94000,94000,94000,94000,0
|
|
20241106,185700,123798752200,94000,94000,94000,94000,0
|
|
20241106,185600,123798752200,94000,94000,94000,94000,0
|
|
20241106,185500,123798752200,94000,94000,94000,94000,0
|
|
20241106,185400,123798752200,94000,94000,94000,94000,0
|
|
20241106,185300,123798752200,94000,94000,94000,94000,0
|
|
20241106,185200,123798752200,94000,94000,94000,94000,0
|
|
20241106,185100,123798752200,94000,94000,94000,94000,0
|
|
20241106,185000,123798752200,94000,94000,94000,94000,0
|
|
20241106,184900,123798752200,94000,94000,94000,94000,0
|
|
20241106,184800,123798752200,94000,94000,94000,94000,0
|
|
20241106,184700,123798752200,94000,94000,94000,94000,0
|
|
20241106,184600,123798752200,94000,94000,94000,94000,0
|
|
20241106,184500,123798752200,94000,94000,94000,94000,0
|
|
20241106,184400,123798752200,94000,94000,94000,94000,0
|
|
20241106,184300,123798752200,94000,94000,94000,94000,0
|
|
20241106,184200,123798752200,94000,94000,94000,94000,0
|
|
20241106,184100,123798752200,94000,94000,94000,94000,0
|
|
20241106,184000,123798752200,94000,94000,94000,94000,0
|
|
20241106,183900,123798752200,94000,94000,94000,94000,0
|
|
20241106,183800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,183700,123798752200,94000,94000,94000,94000,0
|
|
20241106,183600,123798752200,94000,94000,94000,94000,0
|
|
20241106,183500,123798752200,94000,94000,94000,94000,0
|
|
20241106,183400,123798752200,94000,94000,94000,94000,0
|
|
20241106,183300,123798752200,94000,94000,94000,94000,0
|
|
20241106,183200,123798752200,94000,94000,94000,94000,0
|
|
20241106,183100,123798752200,94000,94000,94000,94000,0
|
|
20241106,183000,123798752200,94000,94000,94000,94000,0
|
|
20241106,182900,123798752200,94000,94000,94000,94000,0
|
|
20241106,182800,123798752200,94000,94000,94000,94000,0
|
|
20241106,182700,123798752200,94000,94000,94000,94000,0
|
|
20241106,182600,123798752200,94000,94000,94000,94000,0
|
|
20241106,182500,123798752200,94000,94000,94000,94000,0
|
|
20241106,182400,123798752200,94000,94000,94000,94000,0
|
|
20241106,182300,123798752200,94000,94000,94000,94000,0
|
|
20241106,182200,123798752200,94000,94000,94000,94000,0
|
|
20241106,182100,123798752200,94000,94000,94000,94000,0
|
|
20241106,182000,123798752200,94000,94000,94000,94000,0
|
|
20241106,181900,123798752200,94000,94000,94000,94000,0
|
|
20241106,181800,123798752200,94000,94000,94000,94000,0
|
|
20241106,181700,123798752200,94000,94000,94000,94000,0
|
|
20241106,181600,123798752200,94000,94000,94000,94000,0
|
|
20241106,181500,123798752200,94000,94000,94000,94000,0
|
|
20241106,181400,123798752200,94000,94000,94000,94000,0
|
|
20241106,181300,123798752200,94000,94000,94000,94000,0
|
|
20241106,181200,123798752200,94000,94000,94000,94000,0
|
|
20241106,181100,123798752200,94000,94000,94000,94000,0
|
|
20241106,181000,123798752200,94000,94000,94000,94000,0
|
|
20241106,180900,123798752200,94000,94000,94000,94000,0
|
|
20241106,180800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,180700,123798752200,94000,94000,94000,94000,0
|
|
20241106,180600,123798752200,94000,94000,94000,94000,0
|
|
20241106,180500,123798752200,94000,94000,94000,94000,0
|
|
20241106,180400,123798752200,94000,94000,94000,94000,0
|
|
20241106,180300,123798752200,94000,94000,94000,94000,0
|
|
20241106,180200,123798752200,94000,94000,94000,94000,0
|
|
20241106,180100,123798752200,94000,94000,94000,94000,0
|
|
20241106,180000,123798752200,94000,94000,94000,94000,0
|
|
20241106,175900,123798752200,94000,94000,94000,94000,0
|
|
20241106,175800,123798752200,94000,94000,94000,94000,0
|
|
20241106,175700,123798752200,94000,94000,94000,94000,0
|
|
20241106,175600,123798752200,94000,94000,94000,94000,0
|
|
20241106,175500,123798752200,94000,94000,94000,94000,0
|
|
20241106,175400,123798752200,94000,94000,94000,94000,0
|
|
20241106,175300,123798752200,94000,94000,94000,94000,0
|
|
20241106,175200,123798752200,94000,94000,94000,94000,0
|
|
20241106,175100,123798752200,94000,94000,94000,94000,0
|
|
20241106,175000,123798752200,94000,94000,94000,94000,0
|
|
20241106,174900,123798752200,94000,94000,94000,94000,0
|
|
20241106,174800,123798752200,94000,94000,94000,94000,0
|
|
20241106,174700,123798752200,94000,94000,94000,94000,0
|
|
20241106,174600,123798752200,94000,94000,94000,94000,0
|
|
20241106,174500,123798752200,94000,94000,94000,94000,0
|
|
20241106,174400,123798752200,94000,94000,94000,94000,0
|
|
20241106,174300,123798752200,94000,94000,94000,94000,0
|
|
20241106,174200,123798752200,94000,94000,94000,94000,0
|
|
20241106,174100,123798752200,94000,94000,94000,94000,0
|
|
20241106,174000,123798752200,94000,94000,94000,94000,0
|
|
20241106,173900,123798752200,94000,94000,94000,94000,0
|
|
20241106,173800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,173700,123798752200,94000,94000,94000,94000,0
|
|
20241106,173600,123798752200,94000,94000,94000,94000,0
|
|
20241106,173500,123798752200,94000,94000,94000,94000,0
|
|
20241106,173400,123798752200,94000,94000,94000,94000,0
|
|
20241106,173300,123798752200,94000,94000,94000,94000,0
|
|
20241106,173200,123798752200,94000,94000,94000,94000,0
|
|
20241106,173100,123798752200,94000,94000,94000,94000,0
|
|
20241106,173000,123798752200,94000,94000,94000,94000,0
|
|
20241106,172900,123798752200,94000,94000,94000,94000,0
|
|
20241106,172800,123798752200,94000,94000,94000,94000,0
|
|
20241106,172700,123798752200,94000,94000,94000,94000,0
|
|
20241106,172600,123798752200,94000,94000,94000,94000,0
|
|
20241106,172500,123798752200,94000,94000,94000,94000,0
|
|
20241106,172400,123798752200,94000,94000,94000,94000,0
|
|
20241106,172300,123798752200,94000,94000,94000,94000,0
|
|
20241106,172200,123798752200,94000,94000,94000,94000,0
|
|
20241106,172100,123798752200,94000,94000,94000,94000,0
|
|
20241106,172000,123798752200,94000,94000,94000,94000,0
|
|
20241106,171900,123798752200,94000,94000,94000,94000,0
|
|
20241106,171800,123798752200,94000,94000,94000,94000,0
|
|
20241106,171700,123798752200,94000,94000,94000,94000,0
|
|
20241106,171600,123798752200,94000,94000,94000,94000,0
|
|
20241106,171500,123798752200,94000,94000,94000,94000,0
|
|
20241106,171400,123798752200,94000,94000,94000,94000,0
|
|
20241106,171300,123798752200,94000,94000,94000,94000,0
|
|
20241106,171200,123798752200,94000,94000,94000,94000,0
|
|
20241106,171100,123798752200,94000,94000,94000,94000,0
|
|
20241106,171000,123798752200,94000,94000,94000,94000,0
|
|
20241106,170900,123798752200,94000,94000,94000,94000,0
|
|
20241106,170800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,170700,123798752200,94000,94000,94000,94000,0
|
|
20241106,170600,123798752200,94000,94000,94000,94000,0
|
|
20241106,170500,123798752200,94000,94000,94000,94000,0
|
|
20241106,170400,123798752200,94000,94000,94000,94000,0
|
|
20241106,170300,123798752200,94000,94000,94000,94000,0
|
|
20241106,170200,123798752200,94000,94000,94000,94000,0
|
|
20241106,170100,123798752200,94000,94000,94000,94000,0
|
|
20241106,170000,123798752200,94000,94000,94000,94000,0
|
|
20241106,165900,123798752200,94000,94000,94000,94000,0
|
|
20241106,165800,123798752200,94000,94000,94000,94000,0
|
|
20241106,165700,123798752200,94000,94000,94000,94000,0
|
|
20241106,165600,123798752200,94000,94000,94000,94000,0
|
|
20241106,165500,123798752200,94000,94000,94000,94000,0
|
|
20241106,165400,123798752200,94000,94000,94000,94000,0
|
|
20241106,165300,123798752200,94000,94000,94000,94000,0
|
|
20241106,165200,123798752200,94000,94000,94000,94000,0
|
|
20241106,165100,123798752200,94000,94000,94000,94000,0
|
|
20241106,165000,123798752200,94000,94000,94000,94000,0
|
|
20241106,164900,123798752200,94000,94000,94000,94000,0
|
|
20241106,164800,123798752200,94000,94000,94000,94000,0
|
|
20241106,164700,123798752200,94000,94000,94000,94000,0
|
|
20241106,164600,123798752200,94000,94000,94000,94000,0
|
|
20241106,164500,123798752200,94000,94000,94000,94000,0
|
|
20241106,164400,123798752200,94000,94000,94000,94000,0
|
|
20241106,164300,123798752200,94000,94000,94000,94000,0
|
|
20241106,164200,123798752200,94000,94000,94000,94000,0
|
|
20241106,164100,123798752200,94000,94000,94000,94000,0
|
|
20241106,164000,123798752200,94000,94000,94000,94000,0
|
|
20241106,163900,123798752200,94000,94000,94000,94000,0
|
|
20241106,163800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,163700,123798752200,94000,94000,94000,94000,0
|
|
20241106,163600,123798752200,94000,94000,94000,94000,0
|
|
20241106,163500,123798752200,94000,94000,94000,94000,0
|
|
20241106,163400,123798752200,94000,94000,94000,94000,0
|
|
20241106,163300,123798752200,94000,94000,94000,94000,0
|
|
20241106,163200,123798752200,94000,94000,94000,94000,0
|
|
20241106,163100,123798752200,94000,94000,94000,94000,0
|
|
20241106,163000,123798752200,94000,94000,94000,94000,0
|
|
20241106,162900,123798752200,94000,94000,94000,94000,0
|
|
20241106,162800,123798752200,94000,94000,94000,94000,0
|
|
20241106,162700,123798752200,94000,94000,94000,94000,0
|
|
20241106,162600,123798752200,94000,94000,94000,94000,0
|
|
20241106,162500,123798752200,94000,94000,94000,94000,0
|
|
20241106,162400,123798752200,94000,94000,94000,94000,0
|
|
20241106,162300,123798752200,94000,94000,94000,94000,0
|
|
20241106,162200,123798752200,94000,94000,94000,94000,0
|
|
20241106,162100,123798752200,94000,94000,94000,94000,0
|
|
20241106,162000,123798752200,94000,94000,94000,94000,0
|
|
20241106,161900,123798752200,94000,94000,94000,94000,0
|
|
20241106,161800,123798752200,94000,94000,94000,94000,0
|
|
20241106,161700,123798752200,94000,94000,94000,94000,0
|
|
20241106,161600,123798752200,94000,94000,94000,94000,0
|
|
20241106,161500,123798752200,94000,94000,94000,94000,0
|
|
20241106,161400,123798752200,94000,94000,94000,94000,0
|
|
20241106,161300,123798752200,94000,94000,94000,94000,0
|
|
20241106,161200,123798752200,94000,94000,94000,94000,0
|
|
20241106,161100,123798752200,94000,94000,94000,94000,0
|
|
20241106,161000,123798752200,94000,94000,94000,94000,0
|
|
20241106,160900,123798752200,94000,94000,94000,94000,0
|
|
20241106,160800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,160700,123798752200,94000,94000,94000,94000,0
|
|
20241106,160600,123798752200,94000,94000,94000,94000,0
|
|
20241106,160500,123798752200,94000,94000,94000,94000,0
|
|
20241106,160400,123798752200,94000,94000,94000,94000,0
|
|
20241106,160300,123798752200,94000,94000,94000,94000,0
|
|
20241106,160200,123798752200,94000,94000,94000,94000,0
|
|
20241106,160100,123798752200,94000,94000,94000,94000,0
|
|
20241106,160000,123798752200,94000,94000,94000,94000,0
|
|
20241106,155900,123798752200,94000,94000,94000,94000,0
|
|
20241106,155800,123798752200,94000,94000,94000,94000,0
|
|
20241106,155700,123798752200,94000,94000,94000,94000,0
|
|
20241106,155600,123798752200,94000,94000,94000,94000,0
|
|
20241106,155500,123798752200,94000,94000,94000,94000,0
|
|
20241106,155400,123798752200,94000,94000,94000,94000,0
|
|
20241106,155300,123798752200,94000,94000,94000,94000,0
|
|
20241106,155200,123798752200,94000,94000,94000,94000,0
|
|
20241106,155100,123798752200,94000,94000,94000,94000,0
|
|
20241106,155000,123798752200,94000,94000,94000,94000,0
|
|
20241106,154900,123798752200,94000,94000,94000,94000,0
|
|
20241106,154800,123798752200,94000,94000,94000,94000,0
|
|
20241106,154700,123798752200,94000,94000,94000,94000,0
|
|
20241106,154600,123798752200,94000,94000,94000,94000,0
|
|
20241106,154500,123798752200,94000,94000,94000,94000,0
|
|
20241106,154400,123798752200,94000,94000,94000,94000,0
|
|
20241106,154300,123798752200,94000,94000,94000,94000,0
|
|
20241106,154200,123798752200,94000,94000,94000,94000,0
|
|
20241106,154100,123798752200,94000,94000,94000,94000,0
|
|
20241106,154000,123798752200,94000,94000,94000,94000,0
|
|
20241106,153900,123798752200,94000,94000,94000,94000,0
|
|
20241106,153800,123798752200,94000,94000,94000,94000,101712
|
|
20241106,153700,123798752200,94000,94000,94000,94000,0
|
|
20241106,153600,123798752200,94000,94000,94000,94000,0
|
|
20241106,153500,123798752200,94000,94000,94000,94000,0
|
|
20241106,153400,123798752200,94000,94000,94000,94000,0
|
|
20241106,153300,123798752200,94000,94000,94000,94000,0
|
|
20241106,153200,123798752200,94000,94000,94000,94000,0
|
|
20241106,153100,123798752200,94000,94000,94000,94000,0
|
|
20241106,153000,123798752200,94000,94000,94000,94000,101712
|
|
20241106,152900,114237824200,94100,94100,94100,94100,0
|
|
20241106,152800,114237824200,94100,94100,94100,94100,0
|
|
20241106,152700,114237824200,94100,94100,94100,94100,0
|
|
20241106,152600,114237824200,94100,94100,94100,94100,0
|
|
20241106,152500,114237824200,94100,94100,94100,94100,0
|
|
20241106,152400,114237824200,94100,94100,94100,94100,0
|
|
20241106,152300,114237824200,94100,94100,94100,94100,0
|
|
20241106,152200,114237824200,94100,94100,94100,94100,0
|
|
20241106,152100,114237824200,94100,94100,94100,94100,0
|
|
20241106,152000,114237824200,94100,94100,94100,94100,0
|
|
20241106,151900,114237824200,94100,94100,94100,93900,2052
|
|
20241106,151800,114044909300,94000,94100,94100,94000,654
|
|
20241106,151700,113983421100,94100,94100,94200,93800,2253
|
|
20241106,151600,113771592300,94100,94100,94100,93900,4728
|
|
20241106,151500,113327099800,94000,93800,94100,93800,1179
|
|
20241106,151400,113216278100,93900,94100,94100,93800,7464
|
|
20241106,151300,112515218700,94000,94000,94100,93900,2634
|
|
20241106,151200,112267769700,93900,94000,94000,93900,12428
|
|
20241106,151100,111100219600,94000,93900,94000,93800,2506
|
|
20241106,151000,110864899600,93900,93800,93900,93800,1513
|
|
20241106,150900,110722898400,93900,93900,93900,93800,2003
|
|
20241106,150800,110534972300,93800,93800,93900,93800,2723
|
|
20241106,150700,110279517900,93900,93900,94000,93800,3341
|
|
20241106,150600,109965934200,93800,93900,93900,93800,4807
|
|
20241106,150500,109514934000,93900,93900,93900,93800,9682
|
|
20241106,150400,108606653400,93900,93900,93900,93800,1737
|
|
20241106,150300,108443611900,93900,93900,93900,93800,4062
|
|
20241106,150200,108062316900,93800,93900,93900,93800,3882
|
|
20241106,150100,107698166100,93900,93900,93900,93800,4624
|
|
20241106,150000,107264232300,93800,94000,94000,93600,6712
|
|
20241106,145900,106634592100,94000,94000,94000,93800,2431
|
|
20241106,145800,106406362900,93900,93800,94000,93700,1627
|
|
20241106,145700,106253742000,93800,93700,93900,93600,3414
|
|
20241106,145600,105933405400,93700,93700,93800,93600,1596
|
|
20241106,145500,105783846300,93700,93700,93800,93600,10009
|
|
20241106,145400,104845237900,93700,93900,93900,93600,12614
|
|
20241106,145300,103662391800,93900,93800,94000,93800,2821
|
|
20241106,145200,103397485800,93900,93700,93900,93600,2637
|
|
20241106,145100,103150104600,93700,93700,93800,93600,1793
|
|
20241106,145000,102982134200,93700,93700,93700,93600,1694
|
|
20241106,144900,102823471200,93600,93600,93700,93600,1045
|
|
20241106,144800,102725589300,93600,93600,93700,93500,1125
|
|
20241106,144700,102620279100,93600,93600,93700,93500,1779
|
|
20241106,144600,102453771400,93600,93700,93800,93500,5392
|
|
20241106,144500,101948823000,93700,93700,93700,93600,1349
|
|
20241106,144400,101822482900,93700,93700,93700,93600,1050
|
|
20241106,144300,101724135300,93700,93700,93800,93600,3521
|
|
20241106,144200,101394196100,93700,93700,93700,93600,1027
|
|
20241106,144100,101297976500,93600,93700,93700,93600,932
|
|
20241106,144000,101210659400,93700,93800,93800,93600,1974
|
|
20241106,143900,101025693100,93800,93700,93800,93600,4894
|
|
20241106,143800,100567131000,93700,93600,93700,93600,1798
|
|
20241106,143700,100398740400,93600,93700,93700,93600,859
|
|
20241106,143600,100318261000,93700,93800,93800,93600,5198
|
|
20241106,143500,99831266000,93800,93800,93900,93700,1854
|
|
20241106,143400,99657352800,93800,93800,93800,93700,1496
|
|
20241106,143300,99517112800,93800,93800,93900,93700,2624
|
|
20241106,143200,99270967800,93800,93700,93800,93700,3998
|
|
20241106,143100,98896286100,93700,93700,93700,93600,1307
|
|
20241106,143000,98773855300,93700,93600,93700,93600,913
|
|
20241106,142900,98688322500,93700,93800,93800,93600,2628
|
|
20241106,142800,98442037300,93700,93800,93800,93700,1546
|
|
20241106,142700,98297042500,93700,93700,93800,93700,1356
|
|
20241106,142600,98169875900,93800,93800,93800,93700,1379
|
|
20241106,142500,98040592900,93800,93700,93800,93600,1077
|
|
20241106,142400,97939653500,93700,93800,93800,93600,3046
|
|
20241106,142300,97654192400,93800,93800,93800,93700,941
|
|
20241106,142200,97565956400,93800,93900,93900,93700,4631
|
|
20241106,142100,97131748400,93900,93800,93900,93700,1831
|
|
20241106,142000,96959942600,93800,93800,93800,93700,1076
|
|
20241106,141900,96859018500,93800,94100,94100,93700,17034
|
|
20241106,141800,95258828700,94100,93900,94100,93900,4429
|
|
20241106,141700,94842469000,94000,94000,94000,93900,2415
|
|
20241106,141600,94615540300,93900,93800,94000,93800,4919
|
|
20241106,141500,94153434300,93800,93700,93900,93600,4250
|
|
20241106,141400,93755019900,93700,93600,93700,93500,929
|
|
20241106,141300,93668042600,93600,93400,93600,93300,3369
|
|
20241106,141200,93352960000,93400,93300,93400,93300,1136
|
|
20241106,141100,93246861700,93400,93400,93500,93300,3136
|
|
20241106,141000,92954024700,93400,93900,93900,93400,11301
|
|
20241106,140900,91895550700,93900,93800,93900,93800,6330
|
|
20241106,140800,91301488600,93900,93800,94000,93800,601
|
|
20241106,140700,91245052600,93900,94000,94000,93800,3852
|
|
20241106,140600,90883353600,93900,94000,94000,93900,1562
|
|
20241106,140500,90736535100,94000,94000,94100,93800,13844
|
|
20241106,140400,89435527200,94000,94000,94000,93900,1993
|
|
20241106,140300,89248200700,94000,93900,94000,93900,1713
|
|
20241106,140200,89087203500,94000,93900,94000,93800,1480
|
|
20241106,140100,88948220400,93900,94000,94000,93700,12342
|
|
20241106,140000,87789768300,94000,94200,94300,93700,14368
|
|
20241106,135900,86439805300,94300,94200,94300,94100,1434
|
|
20241106,135800,86304701500,94200,94100,94300,94100,2176
|
|
20241106,135700,86099684100,94100,94300,94300,94000,2887
|
|
20241106,135600,85827675800,94100,94300,94400,94000,5659
|
|
20241106,135500,85294629300,94300,94000,94400,94000,3812
|
|
20241106,135400,84935452500,94100,94300,94400,94100,2826
|
|
20241106,135300,84668989200,94400,94400,94500,94300,2498
|
|
20241106,135200,84433202800,94400,94200,94400,94200,2260
|
|
20241106,135100,84220012100,94300,94300,94400,94200,3619
|
|
20241106,135000,83878624600,94300,94300,94400,94200,1823
|
|
20241106,134900,83706661400,94300,94300,94300,94200,2103
|
|
20241106,134800,83508372600,94300,94500,94600,94300,14090
|
|
20241106,134700,82177555500,94500,94500,94500,94400,2337
|
|
20241106,134600,81956736200,94500,94300,94500,94200,4845
|
|
20241106,134500,81499284500,94300,94300,94300,94200,2417
|
|
20241106,134400,81271372900,94300,94300,94300,94200,1951
|
|
20241106,134300,81087422500,94300,94300,94500,94200,7352
|
|
20241106,134200,80393621800,94300,94200,94300,94200,3114
|
|
20241106,134100,80100003100,94300,94600,94600,94200,6261
|
|
20241106,134000,79508745900,94600,94400,94600,94400,6860
|
|
20241106,133900,78860381500,94500,94400,94500,94400,6399
|
|
20241106,133800,78255757700,94400,94500,94500,94300,2336
|
|
20241106,133700,78035252400,94500,94300,94500,94200,4414
|
|
20241106,133600,77618828100,94300,94300,94300,94200,2695
|
|
20241106,133500,77364723300,94200,94300,94400,94200,4342
|
|
20241106,133400,76955171200,94300,94300,94400,94200,2092
|
|
20241106,133300,76757895400,94300,94100,94300,94000,3224
|
|
20241106,133200,76454368400,94100,94100,94200,94000,6435
|
|
20241106,133100,75848851100,94100,94400,94400,94100,6633
|
|
20241106,133000,75223616100,94400,94400,94400,94300,1845
|
|
20241106,132900,75049459500,94400,94400,94400,94300,3075
|
|
20241106,132800,74759200300,94400,94400,94400,94300,6318
|
|
20241106,132700,74162801500,94400,94400,94400,94300,4142
|
|
20241106,132600,73771815700,94400,94400,94400,94300,5045
|
|
20241106,132500,73295602100,94400,94400,94400,94300,4620
|
|
20241106,132400,72859487200,94300,94400,94400,94300,3567
|
|
20241106,132300,72522809900,94400,94300,94400,94300,5597
|
|
20241106,132200,71994673200,94200,94300,94300,94200,4517
|
|
20241106,132100,71568740600,94300,94400,94400,94200,14781
|
|
20241106,132000,70174546500,94400,94300,94400,94300,4226
|
|
20241106,131900,69775627100,94300,94300,94500,94200,8097
|
|
20241106,131800,69011804900,94300,94500,94500,94200,9308
|
|
20241106,131700,68133918000,94500,94300,94500,94200,14180
|
|
20241106,131600,66795652600,94300,94000,94300,94000,16774
|
|
20241106,131500,65216961600,94000,93800,94000,93800,20038
|
|
20241106,131400,63335014200,93800,93800,93800,93700,1106
|
|
20241106,131300,63231292300,93800,93800,93900,93700,4322
|
|
20241106,131200,62825922400,93800,93700,93800,93600,1304
|
|
20241106,131100,62703698400,93700,93800,93900,93600,8895
|
|
20241106,131000,61869749200,93800,93800,93900,93800,3066
|
|
20241106,130900,61581880600,93900,93800,93900,93700,7724
|
|
20241106,130800,60856916300,93800,93700,93800,93600,6077
|
|
20241106,130700,60287373900,93700,93700,93800,93600,2769
|
|
20241106,130600,60028013700,93800,93300,93800,93200,7187
|
|
20241106,130500,59356083100,93300,93200,93300,93100,1950
|
|
20241106,130400,59174308200,93300,93200,93300,93100,1125
|
|
20241106,130300,59069431200,93300,93200,93300,93100,476
|
|
20241106,130200,59025063600,93100,93500,93500,93100,10188
|
|
20241106,130100,58074214200,93500,93600,93600,93300,4348
|
|
20241106,130000,57667804100,93600,93400,93600,93400,1221
|
|
20241106,125900,57553604800,93500,93300,93500,93200,5537
|
|
20241106,125800,57036598200,93300,93200,93300,93200,1552
|
|
20241106,125700,56891901400,93200,93100,93400,93100,6765
|
|
20241106,125600,56261198100,93100,93300,93300,93100,770
|
|
20241106,125500,56189433500,93300,93300,93300,93200,823
|
|
20241106,125400,56112680800,93300,93300,93300,93200,708
|
|
20241106,125300,56046666000,93300,93200,93300,93200,1556
|
|
20241106,125200,55901561500,93200,93400,93400,93200,827
|
|
20241106,125100,55824394600,93400,93500,93500,93300,4755
|
|
20241106,125000,55380411200,93400,93500,93600,93400,4336
|
|
20241106,124900,54974837800,93500,93500,93500,93400,7203
|
|
20241106,124800,54301373300,93500,93500,93600,93500,919
|
|
20241106,124700,54215402400,93500,93500,93600,93500,2254
|
|
20241106,124600,54004536500,93600,93500,93600,93500,632
|
|
20241106,124500,53945401700,93600,93600,93700,93500,858
|
|
20241106,124400,53865100200,93600,93600,93700,93400,4891
|
|
20241106,124300,53407645900,93600,93500,93700,93400,3223
|
|
20241106,124200,53106022300,93400,93500,93600,93400,6885
|
|
20241106,124100,52462324000,93500,93400,93500,93400,2222
|
|
20241106,124000,52254588500,93500,93500,93500,93400,1741
|
|
20241106,123900,52091922500,93400,93400,93500,93400,599
|
|
20241106,123800,52035936800,93500,93300,93500,93200,2428
|
|
20241106,123700,51809351300,93300,93200,93300,93200,1657
|
|
20241106,123600,51654895100,93200,93100,93400,93000,7258
|
|
20241106,123500,50978053500,93000,93100,93100,93000,5797
|
|
20241106,123400,50438499400,93200,93200,93200,93100,189
|
|
20241106,123300,50420891500,93200,93100,93200,93100,471
|
|
20241106,123200,50377011600,93100,93400,93400,93100,4484
|
|
20241106,123100,49958750900,93400,93300,93400,93300,465
|
|
20241106,123000,49915344400,93400,93400,93400,93100,8999
|
|
20241106,122900,49076321400,93400,93500,93600,93400,4288
|
|
20241106,122800,48675637600,93600,93500,93600,93500,1850
|
|
20241106,122700,48502617500,93500,93700,93700,93500,2969
|
|
20241106,122600,48224666400,93700,93700,93800,93700,2300
|
|
20241106,122500,48009086600,93800,93800,93800,93700,868
|
|
20241106,122400,47927728800,93800,93600,93800,93600,2672
|
|
20241106,122300,47677372500,93700,93600,93700,93600,830
|
|
20241106,122200,47599650800,93700,93600,93700,93600,381
|
|
20241106,122100,47563955000,93600,93600,93700,93500,911
|
|
20241106,122000,47478651900,93600,93600,93700,93500,1188
|
|
20241106,121900,47367466200,93600,93700,93700,93500,3510
|
|
20241106,121800,47038788200,93700,93600,93700,93600,759
|
|
20241106,121700,46967713400,93700,93900,93900,93600,2596
|
|
20241106,121600,46724233400,93900,93600,93900,93600,5177
|
|
20241106,121500,46238708400,93700,93800,93800,93600,827
|
|
20241106,121400,46161230800,93800,93900,93900,93800,3399
|
|
20241106,121300,45842168500,93900,94000,94000,93800,3502
|
|
20241106,121200,45513322000,94000,93800,94000,93700,6660
|
|
20241106,121100,44888495500,93700,93800,93800,93700,891
|
|
20241106,121000,44804932600,93900,93900,93900,93700,1082
|
|
20241106,120900,44703450500,93800,93700,93900,93700,2354
|
|
20241106,120800,44482668700,93800,93800,94000,93700,2925
|
|
20241106,120700,44208044800,93800,94000,94100,93700,5855
|
|
20241106,120600,43657842000,94000,93600,94000,93500,9377
|
|
20241106,120500,42778397400,93600,93700,93700,93500,1602
|
|
20241106,120400,42628420600,93600,93400,93600,93400,2629
|
|
20241106,120300,42382511400,93400,93500,93500,93200,8323
|
|
20241106,120200,41605830900,93500,93300,93500,93200,1527
|
|
20241106,120100,41463238200,93300,93300,93400,93200,1162
|
|
20241106,120000,41354820700,93300,93600,93700,93200,6965
|
|
20241106,115900,40703507400,93600,93600,93600,93500,4002
|
|
20241106,115800,40328948300,93600,93400,93700,93400,5035
|
|
20241106,115700,39858026000,93500,93400,93500,93300,5328
|
|
20241106,115600,39359941900,93400,93300,93500,93200,3603
|
|
20241106,115500,39023472600,93300,93200,93400,93100,4149
|
|
20241106,115400,38636542600,93200,93200,93300,93100,3817
|
|
20241106,115300,38281023700,93300,93200,93300,93200,1552
|
|
20241106,115200,38136292200,93200,93300,93400,93200,3896
|
|
20241106,115100,37772765200,93300,93100,93300,93000,5275
|
|
20241106,115000,37281399000,93000,93100,93100,93000,1573
|
|
20241106,114900,37134971300,93100,93100,93200,93000,1493
|
|
20241106,114800,36995948700,93100,92900,93200,92900,4600
|
|
20241106,114700,36567976200,93000,92900,93000,92800,2523
|
|
20241106,114600,36333559700,93000,92900,93000,92800,6228
|
|
20241106,114500,35754892900,92900,92700,92900,92700,2951
|
|
20241106,114400,35481049100,92700,92700,92800,92600,3589
|
|
20241106,114300,35148353200,92700,92600,92700,92500,3863
|
|
20241106,114200,34790625200,92600,92700,92700,92500,3358
|
|
20241106,114100,34479689200,92600,92600,92700,92600,658
|
|
20241106,114000,34418713900,92700,92700,92700,92600,361
|
|
20241106,113900,34385262800,92700,92500,92700,92500,4358
|
|
20241106,113800,33982008100,92500,92400,92500,92400,839
|
|
20241106,113700,33904428000,92400,92300,92400,92300,1699
|
|
20241106,113600,33747457800,92400,92300,92400,92300,644
|
|
20241106,113500,33687953300,92300,92400,92500,92300,633
|
|
20241106,113400,33629467600,92400,92400,92500,92400,1776
|
|
20241106,113300,33465201800,92400,92600,92700,92400,3908
|
|
20241106,113200,33103411300,92600,92500,92700,92500,4379
|
|
20241106,113100,32697889000,92600,92600,92600,92500,1079
|
|
20241106,113000,32597988700,92600,92500,92600,92400,1930
|
|
20241106,112900,32419472200,92400,92400,92500,92300,6745
|
|
20241106,112800,31795976400,92400,92400,92400,92300,304
|
|
20241106,112700,31767896400,92400,92400,92400,92300,689
|
|
20241106,112600,31704247100,92400,92400,92400,92300,454
|
|
20241106,112500,31662309400,92400,92400,92500,92400,4660
|
|
20241106,112400,31231558900,92400,92400,92500,92400,341
|
|
20241106,112300,31200029100,92500,92300,92500,92200,8522
|
|
20241106,112200,30413458800,92300,92300,92400,92200,3307
|
|
20241106,112100,30108232300,92300,92200,92500,92200,10097
|
|
20241106,112000,29175731700,92200,92200,92200,92100,707
|
|
20241106,111900,29110552200,92200,92200,92200,92100,5937
|
|
20241106,111800,28563414400,92200,92000,92200,91900,11010
|
|
20241106,111700,27550004200,92000,91900,92000,91900,869
|
|
20241106,111600,27470101300,92000,92000,92000,91900,1787
|
|
20241106,111500,27305781400,92000,92000,92000,91900,1875
|
|
20241106,111400,27133359000,91900,92000,92000,91900,1256
|
|
20241106,111300,27017847400,92000,92000,92000,91900,1146
|
|
20241106,111200,26912457100,92000,91900,92000,91900,267
|
|
20241106,111100,26887905100,91900,91900,92000,91800,3396
|
|
20241106,111000,26575791200,91800,91800,91900,91700,1914
|
|
20241106,110900,26400014700,91800,91700,91800,91700,192
|
|
20241106,110800,26382397800,91700,91700,91800,91600,632
|
|
20241106,110700,26324464700,91700,91600,91700,91600,255
|
|
20241106,110600,26301091900,91600,91700,91800,91600,1200
|
|
20241106,110500,26191074900,91800,91700,91800,91700,134
|
|
20241106,110400,26178776000,91800,91700,91900,91700,794
|
|
20241106,110300,26105897000,91800,91700,91800,91700,3897
|
|
20241106,110200,25748525600,91700,91600,91700,91600,221
|
|
20241106,110100,25728261400,91700,91800,91800,91600,1050
|
|
20241106,110000,25632010100,91700,91700,91800,91700,731
|
|
20241106,105900,25564965800,91700,91700,91800,91700,286
|
|
20241106,105800,25538727800,91700,92000,92000,91700,6356
|
|
20241106,105700,24954737600,92000,92000,92000,91900,957
|
|
20241106,105600,24866721000,92000,91900,92000,91900,1304
|
|
20241106,105500,24746779400,91900,91900,92000,91900,351
|
|
20241106,105400,24714506100,92000,91900,92000,91900,583
|
|
20241106,105300,24660890200,92000,91800,92000,91800,7904
|
|
20241106,105200,23934513400,91700,91700,91800,91700,2699
|
|
20241106,105100,23686903900,91700,91600,91700,91600,212
|
|
20241106,105000,23667476900,91700,91700,91700,91600,2634
|
|
20241106,104900,23425939800,91700,91700,91800,91600,1085
|
|
20241106,104800,23326438800,91800,91700,91800,91700,271
|
|
20241106,104700,23301572200,91800,91700,91900,91700,2142
|
|
20241106,104600,23104974900,91700,91800,91800,91700,1531
|
|
20241106,104500,22964571600,91800,91700,91800,91700,1255
|
|
20241106,104400,22849384800,91700,91800,91800,91700,329
|
|
20241106,104300,22819198500,91800,91700,91800,91700,517
|
|
20241106,104200,22771749800,91800,91700,91800,91700,242
|
|
20241106,104100,22749543400,91700,91700,91800,91600,3594
|
|
20241106,104000,22420262500,91600,91700,91700,91600,185
|
|
20241106,103900,22403300100,91600,91800,91800,91600,6217
|
|
20241106,103800,21833351900,91900,91800,91900,91700,6336
|
|
20241106,103700,21251549200,91800,91800,91800,91700,365
|
|
20241106,103600,21218047900,91800,91700,91800,91700,755
|
|
20241106,103500,21148745400,91800,91700,91800,91700,618
|
|
20241106,103400,21092013100,91800,91700,91800,91700,200
|
|
20241106,103300,21073658100,91700,91700,91800,91700,1406
|
|
20241106,103200,20944598500,91700,91700,91800,91600,3068
|
|
20241106,103100,20663254000,91700,91500,91700,91500,1705
|
|
20241106,103000,20507015700,91400,91500,91500,91400,389
|
|
20241106,102900,20471444900,91500,91500,91500,91400,67
|
|
20241106,102800,20465318900,91500,91500,91500,91400,282
|
|
20241106,102700,20439532700,91500,91300,91500,91300,555
|
|
20241106,102600,20388802000,91300,91300,91400,91300,609
|
|
20241106,102500,20333196500,91300,91400,91400,91300,1305
|
|
20241106,102400,20214019800,91400,91400,91500,91300,1501
|
|
20241106,102300,20076860600,91400,91500,91500,91400,394
|
|
20241106,102200,20040840900,91400,91800,91800,91400,3054
|
|
20241106,102100,19761181700,91800,91600,91800,91600,1563
|
|
20241106,102000,19617716000,91600,91400,91800,91400,5885
|
|
20241106,101900,19078551800,91500,91400,91500,91400,696
|
|
20241106,101800,19014926800,91400,91700,91700,91400,3554
|
|
20241106,101700,18689715000,91700,91700,91900,91700,4731
|
|
20241106,101600,18255544500,91700,91700,91700,91600,66
|
|
20241106,101500,18249493900,91700,91800,91800,91600,625
|
|
20241106,101400,18192186700,91800,91700,91800,91700,892
|
|
20241106,101300,18110362500,91800,91600,91800,91600,532
|
|
20241106,101200,18061589400,91700,91900,91900,91600,2158
|
|
20241106,101100,17863581000,91900,91600,91900,91600,2321
|
|
20241106,101000,17650448800,91700,92000,92000,91600,3364
|
|
20241106,100900,17341679200,91900,91900,92000,91900,1087
|
|
20241106,100800,17241713100,91900,91900,92000,91800,2643
|
|
20241106,100700,16998840900,91900,91700,92000,91600,5890
|
|
20241106,100600,16457839000,91700,91700,91800,91600,1051
|
|
20241106,100500,16361474900,91800,91700,91800,91600,6480
|
|
20241106,100400,15767247000,91700,91700,91800,91700,1279
|
|
20241106,100300,15649904000,91700,91500,91800,91500,4727
|
|
20241106,100200,15216773100,91500,91400,91600,91400,1825
|
|
20241106,100100,15049815600,91300,91300,91400,91200,409
|
|
20241106,100000,15012445100,91400,91300,91400,91200,2935
|
|
20241106,095900,14744713800,91300,91400,91500,91200,3978
|
|
20241106,095800,14381409900,91400,91400,91500,91200,5562
|
|
20241106,095700,13873407500,91400,91500,91600,91400,7521
|
|
20241106,095600,13185258200,91500,91600,91600,91500,3978
|
|
20241106,095500,12821121800,91500,91500,91600,91400,4249
|
|
20241106,095400,12432289200,91500,91400,91600,91300,14567
|
|
20241106,095300,11099028800,91400,91200,91400,91200,5770
|
|
20241106,095200,10572047000,91200,91100,91300,91000,2166
|
|
20241106,095100,10374592500,91000,91000,91100,91000,800
|
|
20241106,095000,10301721100,91000,90800,91000,90800,2547
|
|
20241106,094900,10069992900,90800,90700,90900,90600,3497
|
|
20241106,094800,9752343200,90700,90600,90800,90600,2496
|
|
20241106,094700,9525988600,90600,90800,90800,90600,3869
|
|
20241106,094600,9175272400,90700,90500,90800,90500,2543
|
|
20241106,094500,8944829600,90500,90500,90600,90500,345
|
|
20241106,094400,8913589300,90500,90600,90600,90500,591
|
|
20241106,094300,8860091200,90500,90500,90600,90500,425
|
|
20241106,094200,8821620300,90600,90500,90600,90500,248
|
|
20241106,094100,8799169600,90500,90500,90600,90500,637
|
|
20241106,094000,8741506600,90500,90500,90600,90500,807
|
|
20241106,093900,8668461700,90500,90600,90600,90500,1296
|
|
20241106,093800,8551163700,90500,90600,90600,90500,342
|
|
20241106,093700,8520204700,90600,90500,90600,90500,815
|
|
20241106,093600,8446424000,90500,90600,90600,90500,215
|
|
20241106,093500,8426960000,90600,90700,90700,90500,975
|
|
20241106,093400,8338631300,90700,90600,90700,90600,491
|
|
20241106,093300,8294141000,90600,90500,90600,90500,1647
|
|
20241106,093200,8145016900,90400,90500,90500,90400,477
|
|
20241106,093100,8101853300,90500,90500,90500,90400,1133
|
|
20241106,093000,7999334300,90500,90400,90500,90300,2344
|
|
20241106,092900,7787362400,90300,90300,90400,90300,293
|
|
20241106,092800,7760903000,90300,90400,90400,90300,237
|
|
20241106,092700,7739496600,90300,90400,90400,90300,471
|
|
20241106,092600,7696929900,90400,90400,90400,90300,3616
|
|
20241106,092500,7370161100,90400,90400,90500,90400,2090
|
|
20241106,092400,7181209600,90400,90400,90400,90300,2432
|
|
20241106,092300,6961374800,90400,90300,90400,90300,699
|
|
20241106,092200,6898207000,90300,90300,90400,90300,227
|
|
20241106,092100,6877708100,90300,90300,90400,90300,259
|
|
20241106,092000,6854317800,90300,90400,90400,90300,480
|
|
20241106,091900,6810949000,90300,90400,90400,90300,393
|
|
20241106,091800,6775451500,90300,90400,90400,90300,746
|
|
20241106,091700,6708074900,90300,90300,90400,90200,1639
|
|
20241106,091600,6560045600,90300,90300,90300,90200,640
|
|
20241106,091500,6502278200,90200,90200,90300,90200,1154
|
|
20241106,091400,6398186600,90300,90200,90300,90100,3351
|
|
20241106,091300,6095908700,90100,90300,90300,90100,4649
|
|
20241106,091200,5676339700,90400,90400,90500,90300,808
|
|
20241106,091100,5603307200,90300,90200,90600,90100,12779
|
|
20241106,091000,4449875800,90200,90200,90300,90200,1223
|
|
20241106,090900,4339506200,90200,90300,90300,90200,1725
|
|
20241106,090800,4183853400,90300,90300,90400,90200,3616
|
|
20241106,090700,3857280600,90400,90300,90500,90300,2656
|
|
20241106,090600,3617195000,90300,90500,90500,90300,2975
|
|
20241106,090500,3348240500,90500,90600,90600,90400,3479
|
|
20241106,090400,3033348200,90600,90700,90700,90500,908
|
|
20241106,090300,2951056100,90600,90800,90800,90300,5478
|
|
20241106,090200,2455614500,90700,91200,91200,90600,8154
|
|
20241106,090100,1713704900,91200,91100,91300,91100,3332
|
|
20241106,090000,1409892900,91100,91500,91600,91100,15423
|