671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,200700,57771809500,93200,93200,93200,93200,0
|
|
20241108,200600,57771809500,93200,93200,93200,93200,0
|
|
20241108,200500,57771809500,93200,93200,93200,93200,0
|
|
20241108,200400,57771809500,93200,93200,93200,93200,0
|
|
20241108,200300,57771809500,93200,93200,93200,93200,0
|
|
20241108,200200,57771809500,93200,93200,93200,93200,0
|
|
20241108,200100,57771809500,93200,93200,93200,93200,0
|
|
20241108,200000,57771809500,93200,93200,93200,93200,0
|
|
20241108,195900,57771809500,93200,93200,93200,93200,0
|
|
20241108,195800,57771809500,93200,93200,93200,93200,0
|
|
20241108,195700,57771809500,93200,93200,93200,93200,0
|
|
20241108,195600,57771809500,93200,93200,93200,93200,0
|
|
20241108,195500,57771809500,93200,93200,93200,93200,0
|
|
20241108,195400,57771809500,93200,93200,93200,93200,0
|
|
20241108,195300,57771809500,93200,93200,93200,93200,0
|
|
20241108,195200,57771809500,93200,93200,93200,93200,0
|
|
20241108,195100,57771809500,93200,93200,93200,93200,0
|
|
20241108,195000,57771809500,93200,93200,93200,93200,0
|
|
20241108,194900,57771809500,93200,93200,93200,93200,0
|
|
20241108,194800,57771809500,93200,93200,93200,93200,0
|
|
20241108,194700,57771809500,93200,93200,93200,93200,0
|
|
20241108,194600,57771809500,93200,93200,93200,93200,0
|
|
20241108,194500,57771809500,93200,93200,93200,93200,0
|
|
20241108,194400,57771809500,93200,93200,93200,93200,0
|
|
20241108,194300,57771809500,93200,93200,93200,93200,0
|
|
20241108,194200,57771809500,93200,93200,93200,93200,0
|
|
20241108,194100,57771809500,93200,93200,93200,93200,0
|
|
20241108,194000,57771809500,93200,93200,93200,93200,0
|
|
20241108,193900,57771809500,93200,93200,93200,93200,0
|
|
20241108,193800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,193700,57771809500,93200,93200,93200,93200,0
|
|
20241108,193600,57771809500,93200,93200,93200,93200,0
|
|
20241108,193500,57771809500,93200,93200,93200,93200,0
|
|
20241108,193400,57771809500,93200,93200,93200,93200,0
|
|
20241108,193300,57771809500,93200,93200,93200,93200,0
|
|
20241108,193200,57771809500,93200,93200,93200,93200,0
|
|
20241108,193100,57771809500,93200,93200,93200,93200,0
|
|
20241108,193000,57771809500,93200,93200,93200,93200,0
|
|
20241108,192900,57771809500,93200,93200,93200,93200,0
|
|
20241108,192800,57771809500,93200,93200,93200,93200,0
|
|
20241108,192700,57771809500,93200,93200,93200,93200,0
|
|
20241108,192600,57771809500,93200,93200,93200,93200,0
|
|
20241108,192500,57771809500,93200,93200,93200,93200,0
|
|
20241108,192400,57771809500,93200,93200,93200,93200,0
|
|
20241108,192300,57771809500,93200,93200,93200,93200,0
|
|
20241108,192200,57771809500,93200,93200,93200,93200,0
|
|
20241108,192100,57771809500,93200,93200,93200,93200,0
|
|
20241108,192000,57771809500,93200,93200,93200,93200,0
|
|
20241108,191900,57771809500,93200,93200,93200,93200,0
|
|
20241108,191800,57771809500,93200,93200,93200,93200,0
|
|
20241108,191700,57771809500,93200,93200,93200,93200,0
|
|
20241108,191600,57771809500,93200,93200,93200,93200,0
|
|
20241108,191500,57771809500,93200,93200,93200,93200,0
|
|
20241108,191400,57771809500,93200,93200,93200,93200,0
|
|
20241108,191300,57771809500,93200,93200,93200,93200,0
|
|
20241108,191200,57771809500,93200,93200,93200,93200,0
|
|
20241108,191100,57771809500,93200,93200,93200,93200,0
|
|
20241108,191000,57771809500,93200,93200,93200,93200,0
|
|
20241108,190900,57771809500,93200,93200,93200,93200,0
|
|
20241108,190800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,190700,57771809500,93200,93200,93200,93200,0
|
|
20241108,190600,57771809500,93200,93200,93200,93200,0
|
|
20241108,190500,57771809500,93200,93200,93200,93200,0
|
|
20241108,190400,57771809500,93200,93200,93200,93200,0
|
|
20241108,190300,57771809500,93200,93200,93200,93200,0
|
|
20241108,190200,57771809500,93200,93200,93200,93200,0
|
|
20241108,190100,57771809500,93200,93200,93200,93200,0
|
|
20241108,190000,57771809500,93200,93200,93200,93200,0
|
|
20241108,185900,57771809500,93200,93200,93200,93200,0
|
|
20241108,185800,57771809500,93200,93200,93200,93200,0
|
|
20241108,185700,57771809500,93200,93200,93200,93200,0
|
|
20241108,185600,57771809500,93200,93200,93200,93200,0
|
|
20241108,185500,57771809500,93200,93200,93200,93200,0
|
|
20241108,185400,57771809500,93200,93200,93200,93200,0
|
|
20241108,185300,57771809500,93200,93200,93200,93200,0
|
|
20241108,185200,57771809500,93200,93200,93200,93200,0
|
|
20241108,185100,57771809500,93200,93200,93200,93200,0
|
|
20241108,185000,57771809500,93200,93200,93200,93200,0
|
|
20241108,184900,57771809500,93200,93200,93200,93200,0
|
|
20241108,184800,57771809500,93200,93200,93200,93200,0
|
|
20241108,184700,57771809500,93200,93200,93200,93200,0
|
|
20241108,184600,57771809500,93200,93200,93200,93200,0
|
|
20241108,184500,57771809500,93200,93200,93200,93200,0
|
|
20241108,184400,57771809500,93200,93200,93200,93200,0
|
|
20241108,184300,57771809500,93200,93200,93200,93200,0
|
|
20241108,184200,57771809500,93200,93200,93200,93200,0
|
|
20241108,184100,57771809500,93200,93200,93200,93200,0
|
|
20241108,184000,57771809500,93200,93200,93200,93200,0
|
|
20241108,183900,57771809500,93200,93200,93200,93200,0
|
|
20241108,183800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,183700,57771809500,93200,93200,93200,93200,0
|
|
20241108,183600,57771809500,93200,93200,93200,93200,0
|
|
20241108,183500,57771809500,93200,93200,93200,93200,0
|
|
20241108,183400,57771809500,93200,93200,93200,93200,0
|
|
20241108,183300,57771809500,93200,93200,93200,93200,0
|
|
20241108,183200,57771809500,93200,93200,93200,93200,0
|
|
20241108,183100,57771809500,93200,93200,93200,93200,0
|
|
20241108,183000,57771809500,93200,93200,93200,93200,0
|
|
20241108,182900,57771809500,93200,93200,93200,93200,0
|
|
20241108,182800,57771809500,93200,93200,93200,93200,0
|
|
20241108,182700,57771809500,93200,93200,93200,93200,0
|
|
20241108,182600,57771809500,93200,93200,93200,93200,0
|
|
20241108,182500,57771809500,93200,93200,93200,93200,0
|
|
20241108,182400,57771809500,93200,93200,93200,93200,0
|
|
20241108,182300,57771809500,93200,93200,93200,93200,0
|
|
20241108,182200,57771809500,93200,93200,93200,93200,0
|
|
20241108,182100,57771809500,93200,93200,93200,93200,0
|
|
20241108,182000,57771809500,93200,93200,93200,93200,0
|
|
20241108,181900,57771809500,93200,93200,93200,93200,0
|
|
20241108,181800,57771809500,93200,93200,93200,93200,0
|
|
20241108,181700,57771809500,93200,93200,93200,93200,0
|
|
20241108,181600,57771809500,93200,93200,93200,93200,0
|
|
20241108,181500,57771809500,93200,93200,93200,93200,0
|
|
20241108,181400,57771809500,93200,93200,93200,93200,0
|
|
20241108,181300,57771809500,93200,93200,93200,93200,0
|
|
20241108,181200,57771809500,93200,93200,93200,93200,0
|
|
20241108,181100,57771809500,93200,93200,93200,93200,0
|
|
20241108,181000,57771809500,93200,93200,93200,93200,0
|
|
20241108,180900,57771809500,93200,93200,93200,93200,0
|
|
20241108,180800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,180700,57771809500,93200,93200,93200,93200,0
|
|
20241108,180600,57771809500,93200,93200,93200,93200,0
|
|
20241108,180500,57771809500,93200,93200,93200,93200,0
|
|
20241108,180400,57771809500,93200,93200,93200,93200,0
|
|
20241108,180300,57771809500,93200,93200,93200,93200,0
|
|
20241108,180200,57771809500,93200,93200,93200,93200,0
|
|
20241108,180100,57771809500,93200,93200,93200,93200,0
|
|
20241108,180000,57771809500,93200,93200,93200,93200,0
|
|
20241108,175900,57771809500,93200,93200,93200,93200,0
|
|
20241108,175800,57771809500,93200,93200,93200,93200,0
|
|
20241108,175700,57771809500,93200,93200,93200,93200,0
|
|
20241108,175600,57771809500,93200,93200,93200,93200,0
|
|
20241108,175500,57771809500,93200,93200,93200,93200,0
|
|
20241108,175400,57771809500,93200,93200,93200,93200,0
|
|
20241108,175300,57771809500,93200,93200,93200,93200,0
|
|
20241108,175200,57771809500,93200,93200,93200,93200,0
|
|
20241108,175100,57771809500,93200,93200,93200,93200,0
|
|
20241108,175000,57771809500,93200,93200,93200,93200,0
|
|
20241108,174900,57771809500,93200,93200,93200,93200,0
|
|
20241108,174800,57771809500,93200,93200,93200,93200,0
|
|
20241108,174700,57771809500,93200,93200,93200,93200,0
|
|
20241108,174600,57771809500,93200,93200,93200,93200,0
|
|
20241108,174500,57771809500,93200,93200,93200,93200,0
|
|
20241108,174400,57771809500,93200,93200,93200,93200,0
|
|
20241108,174300,57771809500,93200,93200,93200,93200,0
|
|
20241108,174200,57771809500,93200,93200,93200,93200,0
|
|
20241108,174100,57771809500,93200,93200,93200,93200,0
|
|
20241108,174000,57771809500,93200,93200,93200,93200,0
|
|
20241108,173900,57771809500,93200,93200,93200,93200,0
|
|
20241108,173800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,173700,57771809500,93200,93200,93200,93200,0
|
|
20241108,173600,57771809500,93200,93200,93200,93200,0
|
|
20241108,173500,57771809500,93200,93200,93200,93200,0
|
|
20241108,173400,57771809500,93200,93200,93200,93200,0
|
|
20241108,173300,57771809500,93200,93200,93200,93200,0
|
|
20241108,173200,57771809500,93200,93200,93200,93200,0
|
|
20241108,173100,57771809500,93200,93200,93200,93200,0
|
|
20241108,173000,57771809500,93200,93200,93200,93200,0
|
|
20241108,172900,57771809500,93200,93200,93200,93200,0
|
|
20241108,172800,57771809500,93200,93200,93200,93200,0
|
|
20241108,172700,57771809500,93200,93200,93200,93200,0
|
|
20241108,172600,57771809500,93200,93200,93200,93200,0
|
|
20241108,172500,57771809500,93200,93200,93200,93200,0
|
|
20241108,172400,57771809500,93200,93200,93200,93200,0
|
|
20241108,172300,57771809500,93200,93200,93200,93200,0
|
|
20241108,172200,57771809500,93200,93200,93200,93200,0
|
|
20241108,172100,57771809500,93200,93200,93200,93200,0
|
|
20241108,172000,57771809500,93200,93200,93200,93200,0
|
|
20241108,171900,57771809500,93200,93200,93200,93200,0
|
|
20241108,171800,57771809500,93200,93200,93200,93200,0
|
|
20241108,171700,57771809500,93200,93200,93200,93200,0
|
|
20241108,171600,57771809500,93200,93200,93200,93200,0
|
|
20241108,171500,57771809500,93200,93200,93200,93200,0
|
|
20241108,171400,57771809500,93200,93200,93200,93200,0
|
|
20241108,171300,57771809500,93200,93200,93200,93200,0
|
|
20241108,171200,57771809500,93200,93200,93200,93200,0
|
|
20241108,171100,57771809500,93200,93200,93200,93200,0
|
|
20241108,171000,57771809500,93200,93200,93200,93200,0
|
|
20241108,170900,57771809500,93200,93200,93200,93200,0
|
|
20241108,170800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,170700,57771809500,93200,93200,93200,93200,0
|
|
20241108,170600,57771809500,93200,93200,93200,93200,0
|
|
20241108,170500,57771809500,93200,93200,93200,93200,0
|
|
20241108,170400,57771809500,93200,93200,93200,93200,0
|
|
20241108,170300,57771809500,93200,93200,93200,93200,0
|
|
20241108,170200,57771809500,93200,93200,93200,93200,0
|
|
20241108,170100,57771809500,93200,93200,93200,93200,0
|
|
20241108,170000,57771809500,93200,93200,93200,93200,0
|
|
20241108,165900,57771809500,93200,93200,93200,93200,0
|
|
20241108,165800,57771809500,93200,93200,93200,93200,0
|
|
20241108,165700,57771809500,93200,93200,93200,93200,0
|
|
20241108,165600,57771809500,93200,93200,93200,93200,0
|
|
20241108,165500,57771809500,93200,93200,93200,93200,0
|
|
20241108,165400,57771809500,93200,93200,93200,93200,0
|
|
20241108,165300,57771809500,93200,93200,93200,93200,0
|
|
20241108,165200,57771809500,93200,93200,93200,93200,0
|
|
20241108,165100,57771809500,93200,93200,93200,93200,0
|
|
20241108,165000,57771809500,93200,93200,93200,93200,0
|
|
20241108,164900,57771809500,93200,93200,93200,93200,0
|
|
20241108,164800,57771809500,93200,93200,93200,93200,0
|
|
20241108,164700,57771809500,93200,93200,93200,93200,0
|
|
20241108,164600,57771809500,93200,93200,93200,93200,0
|
|
20241108,164500,57771809500,93200,93200,93200,93200,0
|
|
20241108,164400,57771809500,93200,93200,93200,93200,0
|
|
20241108,164300,57771809500,93200,93200,93200,93200,0
|
|
20241108,164200,57771809500,93200,93200,93200,93200,0
|
|
20241108,164100,57771809500,93200,93200,93200,93200,0
|
|
20241108,164000,57771809500,93200,93200,93200,93200,0
|
|
20241108,163900,57771809500,93200,93200,93200,93200,0
|
|
20241108,163800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,163700,57771809500,93200,93200,93200,93200,0
|
|
20241108,163600,57771809500,93200,93200,93200,93200,0
|
|
20241108,163500,57771809500,93200,93200,93200,93200,0
|
|
20241108,163400,57771809500,93200,93200,93200,93200,0
|
|
20241108,163300,57771809500,93200,93200,93200,93200,0
|
|
20241108,163200,57771809500,93200,93200,93200,93200,0
|
|
20241108,163100,57771809500,93200,93200,93200,93200,0
|
|
20241108,163000,57771809500,93200,93200,93200,93200,0
|
|
20241108,162900,57771809500,93200,93200,93200,93200,0
|
|
20241108,162800,57771809500,93200,93200,93200,93200,0
|
|
20241108,162700,57771809500,93200,93200,93200,93200,0
|
|
20241108,162600,57771809500,93200,93200,93200,93200,0
|
|
20241108,162500,57771809500,93200,93200,93200,93200,0
|
|
20241108,162400,57771809500,93200,93200,93200,93200,0
|
|
20241108,162300,57771809500,93200,93200,93200,93200,0
|
|
20241108,162200,57771809500,93200,93200,93200,93200,0
|
|
20241108,162100,57771809500,93200,93200,93200,93200,0
|
|
20241108,162000,57771809500,93200,93200,93200,93200,0
|
|
20241108,161900,57771809500,93200,93200,93200,93200,0
|
|
20241108,161800,57771809500,93200,93200,93200,93200,0
|
|
20241108,161700,57771809500,93200,93200,93200,93200,0
|
|
20241108,161600,57771809500,93200,93200,93200,93200,0
|
|
20241108,161500,57771809500,93200,93200,93200,93200,0
|
|
20241108,161400,57771809500,93200,93200,93200,93200,0
|
|
20241108,161300,57771809500,93200,93200,93200,93200,0
|
|
20241108,161200,57771809500,93200,93200,93200,93200,0
|
|
20241108,161100,57771809500,93200,93200,93200,93200,0
|
|
20241108,161000,57771809500,93200,93200,93200,93200,0
|
|
20241108,160900,57771809500,93200,93200,93200,93200,0
|
|
20241108,160800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,160700,57771809500,93200,93200,93200,93200,0
|
|
20241108,160600,57771809500,93200,93200,93200,93200,0
|
|
20241108,160500,57771809500,93200,93200,93200,93200,0
|
|
20241108,160400,57771809500,93200,93200,93200,93200,0
|
|
20241108,160300,57771809500,93200,93200,93200,93200,0
|
|
20241108,160200,57771809500,93200,93200,93200,93200,0
|
|
20241108,160100,57771809500,93200,93200,93200,93200,0
|
|
20241108,160000,57771809500,93200,93200,93200,93200,0
|
|
20241108,155900,57771809500,93200,93200,93200,93200,0
|
|
20241108,155800,57771809500,93200,93200,93200,93200,0
|
|
20241108,155700,57771809500,93200,93200,93200,93200,0
|
|
20241108,155600,57771809500,93200,93200,93200,93200,0
|
|
20241108,155500,57771809500,93200,93200,93200,93200,0
|
|
20241108,155400,57771809500,93200,93200,93200,93200,0
|
|
20241108,155300,57771809500,93200,93200,93200,93200,0
|
|
20241108,155200,57771809500,93200,93200,93200,93200,0
|
|
20241108,155100,57771809500,93200,93200,93200,93200,0
|
|
20241108,155000,57771809500,93200,93200,93200,93200,0
|
|
20241108,154900,57771809500,93200,93200,93200,93200,0
|
|
20241108,154800,57771809500,93200,93200,93200,93200,0
|
|
20241108,154700,57771809500,93200,93200,93200,93200,0
|
|
20241108,154600,57771809500,93200,93200,93200,93200,0
|
|
20241108,154500,57771809500,93200,93200,93200,93200,0
|
|
20241108,154400,57771809500,93200,93200,93200,93200,0
|
|
20241108,154300,57771809500,93200,93200,93200,93200,0
|
|
20241108,154200,57771809500,93200,93200,93200,93200,0
|
|
20241108,154100,57771809500,93200,93200,93200,93200,0
|
|
20241108,154000,57771809500,93200,93200,93200,93200,0
|
|
20241108,153900,57771809500,93200,93200,93200,93200,0
|
|
20241108,153800,57771809500,93200,93200,93200,93200,48544
|
|
20241108,153700,57771809500,93200,93200,93200,93200,0
|
|
20241108,153600,57771809500,93200,93200,93200,93200,0
|
|
20241108,153500,57771809500,93200,93200,93200,93200,0
|
|
20241108,153400,57771809500,93200,93200,93200,93200,0
|
|
20241108,153300,57771809500,93200,93200,93200,93200,0
|
|
20241108,153200,57771809500,93200,93200,93200,93200,0
|
|
20241108,153100,57771809500,93200,93200,93200,93200,0
|
|
20241108,153000,57771809500,93200,93200,93200,93200,48544
|
|
20241108,152900,53247508700,93000,93000,93000,93000,0
|
|
20241108,152800,53247508700,93000,93000,93000,93000,0
|
|
20241108,152700,53247508700,93000,93000,93000,93000,0
|
|
20241108,152600,53247508700,93000,93000,93000,93000,0
|
|
20241108,152500,53247508700,93000,93000,93000,93000,0
|
|
20241108,152400,53247508700,93000,93000,93000,93000,0
|
|
20241108,152300,53247508700,93000,93000,93000,93000,0
|
|
20241108,152200,53247508700,93000,93000,93000,93000,0
|
|
20241108,152100,53247508700,93000,93000,93000,93000,0
|
|
20241108,152000,53247508700,93000,93000,93000,93000,0
|
|
20241108,151900,53247508700,93000,93000,93100,93000,2018
|
|
20241108,151800,53059701000,93100,93100,93100,93000,1176
|
|
20241108,151700,52950228200,93100,93000,93100,93000,1303
|
|
20241108,151600,52828944200,93000,93100,93100,93000,2512
|
|
20241108,151500,52595261500,93100,93000,93100,93000,529
|
|
20241108,151400,52546032400,93000,92900,93100,92900,3503
|
|
20241108,151300,52220256100,92900,92900,93000,92900,1061
|
|
20241108,151200,52121608700,92900,92900,93000,92900,563
|
|
20241108,151100,52069264700,92900,93000,93000,92900,314
|
|
20241108,151000,52040081100,93000,92800,93000,92800,2433
|
|
20241108,150900,51814097800,92800,92900,92900,92800,1299
|
|
20241108,150800,51693441200,92900,92800,92900,92700,4981
|
|
20241108,150700,51231139400,92800,92800,92800,92700,2262
|
|
20241108,150600,51021268200,92800,92700,92800,92700,874
|
|
20241108,150500,50940244800,92700,92800,92800,92700,724
|
|
20241108,150400,50873093000,92700,92700,92800,92700,492
|
|
20241108,150300,50827469500,92700,92700,92800,92700,498
|
|
20241108,150200,50781299000,92700,92700,92800,92700,1113
|
|
20241108,150100,50678113500,92700,92800,92800,92700,1119
|
|
20241108,150000,50574359700,92700,92700,92800,92700,1918
|
|
20241108,145900,50396558200,92700,92700,92800,92700,380
|
|
20241108,145800,50361312600,92700,92800,92800,92700,719
|
|
20241108,145700,50294644700,92800,92700,92800,92700,717
|
|
20241108,145600,50228146700,92800,92800,92800,92700,587
|
|
20241108,145500,50173693500,92800,92700,92800,92700,702
|
|
20241108,145400,50108594200,92800,92700,92800,92700,433
|
|
20241108,145300,50068426200,92800,92700,92800,92700,898
|
|
20241108,145200,49985166600,92700,92800,92800,92700,2251
|
|
20241108,145100,49776489900,92700,92800,92800,92700,715
|
|
20241108,145000,49710187100,92700,92700,92800,92700,333
|
|
20241108,144900,49679309200,92700,92700,92800,92700,513
|
|
20241108,144800,49631739000,92700,92800,92800,92700,492
|
|
20241108,144700,49586112600,92800,92700,92800,92700,228
|
|
20241108,144600,49564967200,92700,92800,92800,92700,384
|
|
20241108,144500,49529349800,92800,92800,92800,92700,520
|
|
20241108,144400,49481111300,92800,92800,92800,92700,557
|
|
20241108,144300,49429440000,92800,92700,92800,92700,426
|
|
20241108,144200,49389919700,92700,92700,92800,92700,2685
|
|
20241108,144100,49140809200,92800,92700,92800,92700,503
|
|
20241108,144000,49094163300,92700,92800,92800,92700,412
|
|
20241108,143900,49055949300,92700,92700,92800,92700,507
|
|
20241108,143800,49008914100,92700,92800,92800,92700,299
|
|
20241108,143700,48981182500,92700,92800,92800,92700,1100
|
|
20241108,143600,48879193800,92700,92800,92800,92700,484
|
|
20241108,143500,48834312100,92700,92800,92900,92700,369
|
|
20241108,143400,48800059000,92800,92900,92900,92700,5463
|
|
20241108,143300,48293091100,92900,92800,92900,92800,300
|
|
20241108,143200,48265236300,92800,92800,92900,92800,447
|
|
20241108,143100,48223724800,92800,92800,92900,92800,314
|
|
20241108,143000,48194565100,92800,92600,92900,92600,4927
|
|
20241108,142900,47737628900,92700,92800,92800,92600,5027
|
|
20241108,142800,47271705300,92800,92700,92800,92700,497
|
|
20241108,142700,47225600200,92700,92700,92800,92700,374
|
|
20241108,142600,47190907000,92900,92800,92900,92700,979
|
|
20241108,142500,47100022600,92700,92800,92800,92700,1437
|
|
20241108,142400,46966678600,92700,92800,92800,92700,551
|
|
20241108,142300,46915568700,92800,92700,92800,92700,249
|
|
20241108,142200,46892480100,92700,92600,92800,92500,5541
|
|
20241108,142100,46378975900,92500,92400,92600,92400,1421
|
|
20241108,142000,46247517600,92400,92400,92400,92300,1313
|
|
20241108,141900,46126213000,92400,92500,92500,92400,756
|
|
20241108,141800,46056324500,92500,92500,92500,92400,317
|
|
20241108,141700,46027027600,92400,92500,92600,92400,602
|
|
20241108,141600,45971358200,92500,92400,92600,92400,809
|
|
20241108,141500,45896543200,92400,92500,92600,92400,435
|
|
20241108,141400,45856330700,92500,92400,92500,92400,701
|
|
20241108,141300,45791499400,92400,92600,92600,92400,389
|
|
20241108,141200,45755516100,92600,92500,92600,92500,565
|
|
20241108,141100,45703249700,92500,92400,92600,92400,359
|
|
20241108,141000,45670041300,92500,92600,92600,92400,702
|
|
20241108,140900,45605113300,92500,92600,92600,92400,2877
|
|
20241108,140800,45338985400,92500,92500,92600,92500,383
|
|
20241108,140700,45303547400,92500,92600,92600,92500,595
|
|
20241108,140600,45248507500,92500,92500,92600,92500,478
|
|
20241108,140500,45204279000,92500,92500,92500,92400,1767
|
|
20241108,140400,45040858400,92400,92400,92500,92400,419
|
|
20241108,140300,45002138900,92500,92400,92500,92300,1557
|
|
20241108,140200,44858286700,92500,92500,92500,92400,325
|
|
20241108,140100,44828255100,92400,92500,92500,92400,344
|
|
20241108,140000,44796456900,92600,92500,92600,92400,643
|
|
20241108,135900,44736986100,92500,92600,92700,92400,2362
|
|
20241108,135800,44518331100,92700,92600,92700,92600,1212
|
|
20241108,135700,44406084300,92700,92700,92700,92600,472
|
|
20241108,135600,44362361900,92700,92600,92700,92600,602
|
|
20241108,135500,44306610400,92600,92600,92700,92600,908
|
|
20241108,135400,44222463100,92700,92600,92700,92600,203
|
|
20241108,135300,44203662300,92600,92700,92700,92600,508
|
|
20241108,135200,44156609500,92600,92800,92800,92600,2380
|
|
20241108,135100,43935975900,92700,92800,92800,92700,745
|
|
20241108,135000,43866906000,92800,92800,92800,92700,638
|
|
20241108,134900,43807720900,92700,92800,92800,92700,357
|
|
20241108,134800,43774610900,92700,92700,92800,92600,1991
|
|
20241108,134700,43590046800,92700,92700,92800,92600,2959
|
|
20241108,134600,43315759600,92700,92700,92800,92700,195
|
|
20241108,134500,43297676600,92800,92700,92800,92700,759
|
|
20241108,134400,43227305700,92700,92700,92800,92700,536
|
|
20241108,134300,43177606500,92700,92600,92800,92600,2628
|
|
20241108,134200,42934124900,92500,92400,92600,92400,4490
|
|
20241108,134100,42518699700,92400,92500,92500,92400,491
|
|
20241108,134000,42473320100,92500,92500,92500,92400,1084
|
|
20241108,133900,42373134700,92400,92400,92500,92400,323
|
|
20241108,133800,42343281500,92400,92500,92500,92400,84
|
|
20241108,133700,42335517100,92400,92400,92500,92400,280
|
|
20241108,133600,42309637200,92400,92300,92400,92200,4108
|
|
20241108,133500,41930374600,92200,92100,92300,92100,1349
|
|
20241108,133400,41806002200,92100,92200,92300,92100,1133
|
|
20241108,133300,41701632900,92200,92300,92300,92200,916
|
|
20241108,133200,41617168200,92200,92300,92300,92200,389
|
|
20241108,133100,41581295200,92200,92200,92300,92200,304
|
|
20241108,133000,41553257400,92200,92200,92300,92100,1612
|
|
20241108,132900,41404633600,92200,92100,92300,92100,2641
|
|
20241108,132800,41161168500,92200,92100,92200,92100,655
|
|
20241108,132700,41100833800,92200,92100,92200,92100,750
|
|
20241108,132600,41031755100,92100,92100,92200,92100,619
|
|
20241108,132500,40974734300,92100,92200,92200,92100,480
|
|
20241108,132400,40930516100,92100,92200,92300,92100,1699
|
|
20241108,132300,40773887300,92300,92200,92300,92200,584
|
|
20241108,132200,40720029100,92200,92200,92300,92200,122
|
|
20241108,132100,40708777500,92200,92200,92300,92200,405
|
|
20241108,132000,40671422700,92300,92300,92300,92200,379
|
|
20241108,131900,40636444100,92200,92300,92300,92200,84
|
|
20241108,131800,40628695300,92300,92200,92300,92200,182
|
|
20241108,131700,40611905900,92200,92400,92400,92200,2707
|
|
20241108,131600,40362159300,92300,92200,92400,92200,4408
|
|
20241108,131500,39955371300,92200,92200,92300,92200,698
|
|
20241108,131400,39890999200,92300,92200,92300,92200,367
|
|
20241108,131300,39857159400,92200,92300,92300,92200,906
|
|
20241108,131200,39773618100,92300,92300,92300,92200,468
|
|
20241108,131100,39730453900,92200,92200,92300,92200,93
|
|
20241108,131000,39721877300,92200,92200,92300,92100,766
|
|
20241108,130900,39651231800,92200,92200,92200,92100,473
|
|
20241108,130800,39607652800,92200,92100,92200,92000,4570
|
|
20241108,130700,39186639100,92000,92100,92100,92000,877
|
|
20241108,130600,39105942100,92000,92000,92100,92000,726
|
|
20241108,130500,39039135400,92100,92000,92100,92000,490
|
|
20241108,130400,38994039200,92000,92000,92100,92000,874
|
|
20241108,130300,38913619100,92000,92200,92300,92000,8244
|
|
20241108,130200,38154234200,92200,92200,92300,92200,259
|
|
20241108,130100,38130346400,92300,92200,92300,92100,1555
|
|
20241108,130000,37986985800,92100,92100,92200,92100,634
|
|
20241108,125900,37928584600,92200,92100,92200,92100,1766
|
|
20241108,125800,37765815300,92200,92100,92200,92100,434
|
|
20241108,125700,37725838000,92100,92100,92200,92100,421
|
|
20241108,125600,37687038600,92100,92100,92200,92100,450
|
|
20241108,125500,37645582800,92100,92100,92200,92100,303
|
|
20241108,125400,37617669800,92200,92200,92200,92100,308
|
|
20241108,125300,37589294100,92200,92200,92200,92100,351
|
|
20241108,125200,37556951400,92200,92100,92200,92000,3256
|
|
20241108,125100,37257059000,92100,92000,92100,92000,387
|
|
20241108,125000,37221446800,92100,92100,92200,92000,3110
|
|
20241108,124900,36935010300,92100,92100,92200,92100,635
|
|
20241108,124800,36876505500,92100,92100,92200,92100,533
|
|
20241108,124700,36827407400,92100,92100,92200,92100,277
|
|
20241108,124600,36801894900,92100,92200,92300,92100,3809
|
|
20241108,124500,36450861800,92200,92300,92300,92200,1105
|
|
20241108,124400,36348972300,92200,92200,92300,92200,465
|
|
20241108,124300,36306094500,92200,92200,92300,92200,328
|
|
20241108,124200,36275839700,92300,92200,92300,92200,208
|
|
20241108,124100,36256655800,92200,92200,92300,92200,441
|
|
20241108,124000,36215988300,92200,92200,92300,92200,956
|
|
20241108,123900,36127837800,92200,92200,92300,92100,808
|
|
20241108,123800,36053346600,92200,92200,92300,92100,3589
|
|
20241108,123700,35722430300,92100,92300,92300,92100,3508
|
|
20241108,123600,35399093100,92300,92300,92400,92200,2690
|
|
20241108,123500,35150844200,92300,92400,92400,92300,534
|
|
20241108,123400,35101546000,92400,92300,92400,92300,1673
|
|
20241108,123300,34947079700,92300,92300,92400,92300,489
|
|
20241108,123200,34901933600,92400,92300,92400,92300,314
|
|
20241108,123100,34872939500,92400,92400,92400,92300,286
|
|
20241108,123000,34846538500,92300,92500,92500,92300,3780
|
|
20241108,122900,34497318200,92500,92500,92500,92400,550
|
|
20241108,122800,34446487900,92400,92400,92500,92400,611
|
|
20241108,122700,34389994400,92500,92500,92500,92400,485
|
|
20241108,122600,34345146100,92400,92500,92500,92400,1194
|
|
20241108,122500,34234704500,92500,92500,92500,92400,186
|
|
20241108,122400,34217506500,92500,92500,92500,92400,663
|
|
20241108,122300,34156215200,92400,92400,92500,92400,605
|
|
20241108,122200,34100311700,92500,92500,92500,92400,232
|
|
20241108,122100,34078866800,92400,92400,92500,92400,707
|
|
20241108,122000,34013532700,92400,92400,92500,92400,424
|
|
20241108,121900,33974353900,92400,92400,92500,92400,1251
|
|
20241108,121800,33858743800,92400,92400,92500,92400,1622
|
|
20241108,121700,33708869300,92500,92400,92500,92400,570
|
|
20241108,121600,33656192500,92400,92500,92500,92400,371
|
|
20241108,121500,33621899300,92400,92500,92500,92400,806
|
|
20241108,121400,33547414400,92500,92400,92500,92400,1600
|
|
20241108,121300,33399565400,92500,92400,92500,92400,347
|
|
20241108,121200,33367493000,92400,92500,92500,92400,791
|
|
20241108,121100,33294395400,92400,92600,92600,92400,6686
|
|
20241108,121000,32675931300,92500,92600,92600,92500,750
|
|
20241108,120900,32606511600,92500,92500,92600,92500,361
|
|
20241108,120800,32573110100,92500,92500,92600,92500,515
|
|
20241108,120700,32525463000,92600,92600,92600,92500,2438
|
|
20241108,120600,32299762300,92600,92700,92700,92600,800
|
|
20241108,120500,32225674800,92600,92700,92700,92600,276
|
|
20241108,120400,32200107300,92700,92700,92700,92600,239
|
|
20241108,120300,32177972200,92600,92600,92700,92600,211
|
|
20241108,120200,32158424000,92600,92700,92800,92600,719
|
|
20241108,120100,32091770800,92700,92700,92800,92700,628
|
|
20241108,120000,32033547800,92700,92800,92800,92700,290
|
|
20241108,115900,32006652900,92800,92700,92800,92600,1656
|
|
20241108,115800,31853150500,92700,92700,92800,92700,326
|
|
20241108,115700,31822921900,92800,92700,92800,92700,266
|
|
20241108,115600,31798256200,92700,92700,92800,92700,368
|
|
20241108,115500,31764141500,92700,92700,92800,92700,354
|
|
20241108,115400,31731317100,92700,92700,92800,92700,318
|
|
20241108,115300,31701834500,92700,92700,92800,92700,379
|
|
20241108,115200,31666687800,92700,92800,92900,92700,2706
|
|
20241108,115100,31415504400,92900,92900,92900,92800,297
|
|
20241108,115000,31387938800,92900,92800,92900,92800,655
|
|
20241108,114900,31327116300,92800,92800,92900,92700,311
|
|
20241108,114800,31298249200,92800,92700,92900,92600,1836
|
|
20241108,114700,31127902600,92600,92700,92800,92600,995
|
|
20241108,114600,31035682700,92700,92700,92800,92600,597
|
|
20241108,114500,30980352900,92800,92600,92800,92600,586
|
|
20241108,114400,30926049000,92700,92600,92800,92600,692
|
|
20241108,114300,30861924600,92700,92600,92700,92600,301
|
|
20241108,114200,30834050000,92700,92700,92800,92600,734
|
|
20241108,114100,30766012800,92700,92700,92700,92600,560
|
|
20241108,114000,30714126400,92600,92600,92700,92600,300
|
|
20241108,113900,30686343700,92600,92700,92800,92600,3901
|
|
20241108,113800,30324668000,92700,92800,92900,92700,425
|
|
20241108,113700,30285236700,92900,92700,92900,92700,878
|
|
20241108,113600,30203772200,92700,92700,92900,92700,424
|
|
20241108,113500,30164443700,92800,92800,92900,92700,1347
|
|
20241108,113400,30039466300,92700,92700,92800,92700,750
|
|
20241108,113300,29969907300,92700,92700,92800,92700,385
|
|
20241108,113200,29934208400,92800,92700,92800,92700,385
|
|
20241108,113100,29898517400,92700,92700,92800,92600,626
|
|
20241108,113000,29840501900,92700,92800,92900,92600,3875
|
|
20241108,112900,29481063700,92800,92900,92900,92800,497
|
|
20241108,112800,29434910000,93000,92900,93000,92900,695
|
|
20241108,112700,29370337700,93000,92900,93000,92800,634
|
|
20241108,112600,29311438000,93000,92900,93000,92900,359
|
|
20241108,112500,29278079700,93000,93000,93000,92900,657
|
|
20241108,112400,29217037100,93000,92900,93000,92900,359
|
|
20241108,112300,29183678600,93000,92900,93000,92900,357
|
|
20241108,112200,29150502200,92900,92900,93000,92900,338
|
|
20241108,112100,29119095900,93000,93000,93000,92900,340
|
|
20241108,112000,29087499400,92900,93000,93100,92900,1572
|
|
20241108,111900,28941328800,93000,93000,93100,93000,581
|
|
20241108,111800,28887291900,93000,93000,93100,93000,294
|
|
20241108,111700,28859942800,93100,93000,93100,93000,676
|
|
20241108,111600,28797066200,93100,93100,93100,93000,489
|
|
20241108,111500,28751564000,93000,93000,93100,93000,1898
|
|
20241108,111400,28574998700,93000,93000,93100,93000,278
|
|
20241108,111300,28549143400,93100,93000,93100,93000,713
|
|
20241108,111200,28482823300,93100,93000,93100,93000,542
|
|
20241108,111100,28432370300,93000,92900,93100,92800,3651
|
|
20241108,111000,28092998700,92800,92700,92900,92700,4135
|
|
20241108,110900,27709190600,92700,92800,92800,92700,516
|
|
20241108,110800,27661342900,92700,92700,92800,92700,366
|
|
20241108,110700,27627413700,92700,92800,92800,92700,2201
|
|
20241108,110600,27423373700,92700,92700,92800,92700,282
|
|
20241108,110500,27397220000,92800,92600,92800,92600,1451
|
|
20241108,110400,27262712600,92500,92700,92800,92500,5854
|
|
20241108,110300,26720537300,92800,92700,92800,92700,2914
|
|
20241108,110200,26450405900,92700,92800,92800,92700,1902
|
|
20241108,110100,26274041600,92800,92700,92800,92700,428
|
|
20241108,110000,26234340700,92700,92700,92800,92700,119
|
|
20241108,105900,26223303100,92700,92800,92800,92700,473
|
|
20241108,105800,26179434400,92800,92700,92800,92700,182
|
|
20241108,105700,26162559200,92700,92600,92800,92500,3903
|
|
20241108,105600,25800778500,92600,92600,92600,92500,406
|
|
20241108,105500,25763194800,92600,92500,92600,92500,4350
|
|
20241108,105400,25360744700,92500,92500,92600,92500,660
|
|
20241108,105300,25299661500,92500,92600,92700,92500,4184
|
|
20241108,105200,24912280000,92700,92800,92800,92700,3204
|
|
20241108,105100,24615251400,92800,92700,92800,92700,1332
|
|
20241108,105000,24491749000,92700,93000,93000,92700,4671
|
|
20241108,104900,24057964100,93000,93000,93100,93000,1709
|
|
20241108,104800,23899019500,93000,92900,93000,92900,678
|
|
20241108,104700,23835977800,92900,92900,93000,92900,401
|
|
20241108,104600,23798718200,92900,93000,93000,92900,290
|
|
20241108,104500,23771768400,93000,93000,93000,92900,389
|
|
20241108,104400,23735612000,92900,93000,93000,92900,303
|
|
20241108,104300,23707455000,93000,92900,93000,92900,343
|
|
20241108,104200,23675575600,92900,93000,93000,92900,377
|
|
20241108,104100,23640523100,92900,92900,93000,92900,584
|
|
20241108,104000,23586255600,92900,92900,93000,92900,280
|
|
20241108,103900,23560235900,92900,92900,93000,92900,279
|
|
20241108,103800,23534311300,92900,92900,93000,92900,210
|
|
20241108,103700,23514792500,92900,92700,93000,92700,4789
|
|
20241108,103600,23070057000,92800,92700,92800,92700,449
|
|
20241108,103500,23028410800,92800,92700,92800,92700,442
|
|
20241108,103400,22987412300,92700,92900,93000,92700,2085
|
|
20241108,103300,22793810900,92900,92900,93000,92900,492
|
|
20241108,103200,22748071600,92900,92900,93000,92900,474
|
|
20241108,103100,22703996700,92900,92900,93000,92800,928
|
|
20241108,103000,22617736500,92900,92800,93000,92800,2895
|
|
20241108,102900,22348745500,92800,92900,92900,92800,772
|
|
20241108,102800,22277089600,92800,92800,92900,92700,1086
|
|
20241108,102700,22176302800,92800,92800,92900,92700,1523
|
|
20241108,102600,22034959200,92600,92700,92800,92600,3813
|
|
20241108,102500,21681592400,92700,92900,92900,92600,12403
|
|
20241108,102400,20530611900,92900,93000,93100,92900,3227
|
|
20241108,102300,20230617300,93000,93000,93100,93000,805
|
|
20241108,102200,20155736400,93100,93000,93100,93000,5106
|
|
20241108,102100,19680783500,93000,93200,93200,93000,4713
|
|
20241108,102000,19242124900,93100,93100,93200,93100,360
|
|
20241108,101900,19208596500,93100,93100,93200,93100,1790
|
|
20241108,101800,19041929000,93100,93100,93200,93100,772
|
|
20241108,101700,18970051600,93200,93200,93300,93100,2210
|
|
20241108,101600,18764082500,93300,93300,93300,93200,145
|
|
20241108,101500,18750556200,93200,93300,93300,93200,288
|
|
20241108,101400,18723701400,93300,93400,93400,93300,1067
|
|
20241108,101300,18624088100,93400,93600,93600,93400,1740
|
|
20241108,101200,18461421400,93500,93500,93600,93500,103
|
|
20241108,101100,18451787500,93500,93400,93600,93400,996
|
|
20241108,101000,18358642700,93400,93500,93500,93400,109
|
|
20241108,100900,18348453900,93500,93500,93600,93400,658
|
|
20241108,100800,18286923600,93500,93500,93600,93500,2193
|
|
20241108,100700,18081828900,93500,93400,93600,93300,3001
|
|
20241108,100600,17801243900,93300,93300,93400,93300,521
|
|
20241108,100500,17752627900,93400,93200,93400,93200,1234
|
|
20241108,100400,17637516700,93200,93300,93300,93100,1808
|
|
20241108,100300,17468983200,93200,93200,93300,93200,410
|
|
20241108,100200,17430763000,93200,93200,93300,93200,665
|
|
20241108,100100,17368780900,93300,93300,93400,93200,1259
|
|
20241108,100000,17251307900,93300,93500,93500,93300,616
|
|
20241108,095900,17193786900,93400,93500,93600,93400,1255
|
|
20241108,095800,17076455200,93500,93500,93600,93500,434
|
|
20241108,095700,17035868300,93500,93500,93600,93400,534
|
|
20241108,095600,16985940200,93600,93500,93600,93500,344
|
|
20241108,095500,16953775900,93600,93500,93600,93500,559
|
|
20241108,095400,16901504400,93500,93500,93600,93500,774
|
|
20241108,095300,16829128800,93500,93400,93600,93400,2900
|
|
20241108,095200,16558108600,93300,93400,93400,93300,1017
|
|
20241108,095100,16463210200,93400,93200,93400,93200,1242
|
|
20241108,095000,16347386800,93200,93200,93300,93200,1409
|
|
20241108,094900,16216062800,93300,93400,93400,93200,900
|
|
20241108,094800,16132088500,93300,93200,93400,93200,1025
|
|
20241108,094700,16036460200,93300,93100,93300,93100,1188
|
|
20241108,094600,15925754100,93100,93300,93400,93100,3809
|
|
20241108,094500,15570540100,93300,93500,93500,93300,841
|
|
20241108,094400,15492046300,93400,93600,93600,93400,1788
|
|
20241108,094300,15324952900,93500,93600,93600,93300,7450
|
|
20241108,094200,14628782600,93500,93500,93600,93500,613
|
|
20241108,094100,14571455500,93500,93600,93600,93500,405
|
|
20241108,094000,14533571900,93500,93500,93600,93500,463
|
|
20241108,093900,14490270200,93500,93500,93600,93500,393
|
|
20241108,093800,14453509900,93600,93500,93600,93500,893
|
|
20241108,093700,14369937100,93600,93500,93600,93500,661
|
|
20241108,093600,14308074400,93500,93500,93600,93500,203
|
|
20241108,093500,14289086900,93500,93700,93800,93500,1298
|
|
20241108,093400,14167556900,93700,93800,93900,93700,4531
|
|
20241108,093300,13742771300,93800,93800,93900,93700,1164
|
|
20241108,093200,13633635800,93700,93900,93900,93700,2002
|
|
20241108,093100,13445853000,93900,93900,93900,93800,628
|
|
20241108,093000,13386934400,93900,93800,93900,93700,1814
|
|
20241108,092900,13216810700,93700,93700,93800,93700,512
|
|
20241108,092800,13168832300,93700,93800,94000,93700,4754
|
|
20241108,092700,12722515300,93800,93900,93900,93800,1056
|
|
20241108,092600,12623425500,93900,93700,93900,93600,3183
|
|
20241108,092500,12324938600,93600,93700,93800,93600,774
|
|
20241108,092400,12252416500,93700,93700,93900,93600,6213
|
|
20241108,092300,11669992600,93700,93500,93800,93500,5297
|
|
20241108,092200,11173760200,93500,93500,93600,93500,458
|
|
20241108,092100,11130900300,93600,93500,93600,93500,4037
|
|
20241108,092000,10753431300,93400,93500,93500,93400,796
|
|
20241108,091900,10679064600,93400,93300,93500,93200,5425
|
|
20241108,091800,10172743100,93200,93200,93300,93100,2170
|
|
20241108,091700,9970498100,93200,93200,93400,93100,4535
|
|
20241108,091600,9547752100,93200,93300,93400,93100,4458
|
|
20241108,091500,9132135300,93400,93500,93500,93300,3410
|
|
20241108,091400,8813587700,93500,93700,93700,93500,2687
|
|
20241108,091300,8562104600,93600,93700,93700,93600,289
|
|
20241108,091200,8535031200,93600,93700,93700,93600,795
|
|
20241108,091100,8460552800,93600,93700,93800,93500,2924
|
|
20241108,091000,8186784700,93800,93700,93800,93600,3167
|
|
20241108,090900,7889863400,93700,93600,93700,93500,1427
|
|
20241108,090800,7756248000,93500,93600,93700,93500,3273
|
|
20241108,090700,7449966700,93600,93500,93600,93500,1994
|
|
20241108,090600,7263421300,93500,93900,94000,93500,10233
|
|
20241108,090500,6303102400,94000,93800,94000,93700,6513
|
|
20241108,090400,5691961300,94000,93700,94000,93400,6610
|
|
20241108,090300,5072850100,93600,93200,93700,93200,2925
|
|
20241108,090200,4799563200,93100,93200,93600,93100,7071
|
|
20241108,090100,4139756900,93200,93300,93600,93200,13116
|
|
20241108,090000,2915191300,93300,93900,94000,93300,30738
|