670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,200600,82349864100,91000,91000,91000,91000,0
|
|
20241113,200500,82349864100,91000,91000,91000,91000,0
|
|
20241113,200400,82349864100,91000,91000,91000,91000,0
|
|
20241113,200300,82349864100,91000,91000,91000,91000,0
|
|
20241113,200200,82349864100,91000,91000,91000,91000,0
|
|
20241113,200100,82349864100,91000,91000,91000,91000,0
|
|
20241113,200000,82349864100,91000,91000,91000,91000,0
|
|
20241113,195900,82349864100,91000,91000,91000,91000,0
|
|
20241113,195800,82349864100,91000,91000,91000,91000,0
|
|
20241113,195700,82349864100,91000,91000,91000,91000,0
|
|
20241113,195600,82349864100,91000,91000,91000,91000,0
|
|
20241113,195500,82349864100,91000,91000,91000,91000,0
|
|
20241113,195400,82349864100,91000,91000,91000,91000,0
|
|
20241113,195300,82349864100,91000,91000,91000,91000,0
|
|
20241113,195200,82349864100,91000,91000,91000,91000,0
|
|
20241113,195100,82349864100,91000,91000,91000,91000,0
|
|
20241113,195000,82349864100,91000,91000,91000,91000,0
|
|
20241113,194900,82349864100,91000,91000,91000,91000,0
|
|
20241113,194800,82349864100,91000,91000,91000,91000,0
|
|
20241113,194700,82349864100,91000,91000,91000,91000,0
|
|
20241113,194600,82349864100,91000,91000,91000,91000,0
|
|
20241113,194500,82349864100,91000,91000,91000,91000,0
|
|
20241113,194400,82349864100,91000,91000,91000,91000,0
|
|
20241113,194300,82349864100,91000,91000,91000,91000,0
|
|
20241113,194200,82349864100,91000,91000,91000,91000,0
|
|
20241113,194100,82349864100,91000,91000,91000,91000,0
|
|
20241113,194000,82349864100,91000,91000,91000,91000,0
|
|
20241113,193900,82349864100,91000,91000,91000,91000,0
|
|
20241113,193800,82349864100,91000,91000,91000,91000,0
|
|
20241113,193700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,193600,82349864100,91000,91000,91000,91000,0
|
|
20241113,193500,82349864100,91000,91000,91000,91000,0
|
|
20241113,193400,82349864100,91000,91000,91000,91000,0
|
|
20241113,193300,82349864100,91000,91000,91000,91000,0
|
|
20241113,193200,82349864100,91000,91000,91000,91000,0
|
|
20241113,193100,82349864100,91000,91000,91000,91000,0
|
|
20241113,193000,82349864100,91000,91000,91000,91000,0
|
|
20241113,192900,82349864100,91000,91000,91000,91000,0
|
|
20241113,192800,82349864100,91000,91000,91000,91000,0
|
|
20241113,192700,82349864100,91000,91000,91000,91000,0
|
|
20241113,192600,82349864100,91000,91000,91000,91000,0
|
|
20241113,192500,82349864100,91000,91000,91000,91000,0
|
|
20241113,192400,82349864100,91000,91000,91000,91000,0
|
|
20241113,192300,82349864100,91000,91000,91000,91000,0
|
|
20241113,192200,82349864100,91000,91000,91000,91000,0
|
|
20241113,192100,82349864100,91000,91000,91000,91000,0
|
|
20241113,192000,82349864100,91000,91000,91000,91000,0
|
|
20241113,191900,82349864100,91000,91000,91000,91000,0
|
|
20241113,191800,82349864100,91000,91000,91000,91000,0
|
|
20241113,191700,82349864100,91000,91000,91000,91000,0
|
|
20241113,191600,82349864100,91000,91000,91000,91000,0
|
|
20241113,191500,82349864100,91000,91000,91000,91000,0
|
|
20241113,191400,82349864100,91000,91000,91000,91000,0
|
|
20241113,191300,82349864100,91000,91000,91000,91000,0
|
|
20241113,191200,82349864100,91000,91000,91000,91000,0
|
|
20241113,191100,82349864100,91000,91000,91000,91000,0
|
|
20241113,191000,82349864100,91000,91000,91000,91000,0
|
|
20241113,190900,82349864100,91000,91000,91000,91000,0
|
|
20241113,190800,82349864100,91000,91000,91000,91000,0
|
|
20241113,190700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,190600,82349864100,91000,91000,91000,91000,0
|
|
20241113,190500,82349864100,91000,91000,91000,91000,0
|
|
20241113,190400,82349864100,91000,91000,91000,91000,0
|
|
20241113,190300,82349864100,91000,91000,91000,91000,0
|
|
20241113,190200,82349864100,91000,91000,91000,91000,0
|
|
20241113,190100,82349864100,91000,91000,91000,91000,0
|
|
20241113,190000,82349864100,91000,91000,91000,91000,0
|
|
20241113,185900,82349864100,91000,91000,91000,91000,0
|
|
20241113,185800,82349864100,91000,91000,91000,91000,0
|
|
20241113,185700,82349864100,91000,91000,91000,91000,0
|
|
20241113,185600,82349864100,91000,91000,91000,91000,0
|
|
20241113,185500,82349864100,91000,91000,91000,91000,0
|
|
20241113,185400,82349864100,91000,91000,91000,91000,0
|
|
20241113,185300,82349864100,91000,91000,91000,91000,0
|
|
20241113,185200,82349864100,91000,91000,91000,91000,0
|
|
20241113,185100,82349864100,91000,91000,91000,91000,0
|
|
20241113,185000,82349864100,91000,91000,91000,91000,0
|
|
20241113,184900,82349864100,91000,91000,91000,91000,0
|
|
20241113,184800,82349864100,91000,91000,91000,91000,0
|
|
20241113,184700,82349864100,91000,91000,91000,91000,0
|
|
20241113,184600,82349864100,91000,91000,91000,91000,0
|
|
20241113,184500,82349864100,91000,91000,91000,91000,0
|
|
20241113,184400,82349864100,91000,91000,91000,91000,0
|
|
20241113,184300,82349864100,91000,91000,91000,91000,0
|
|
20241113,184200,82349864100,91000,91000,91000,91000,0
|
|
20241113,184100,82349864100,91000,91000,91000,91000,0
|
|
20241113,184000,82349864100,91000,91000,91000,91000,0
|
|
20241113,183900,82349864100,91000,91000,91000,91000,0
|
|
20241113,183800,82349864100,91000,91000,91000,91000,0
|
|
20241113,183700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,183600,82349864100,91000,91000,91000,91000,0
|
|
20241113,183500,82349864100,91000,91000,91000,91000,0
|
|
20241113,183400,82349864100,91000,91000,91000,91000,0
|
|
20241113,183300,82349864100,91000,91000,91000,91000,0
|
|
20241113,183200,82349864100,91000,91000,91000,91000,0
|
|
20241113,183100,82349864100,91000,91000,91000,91000,0
|
|
20241113,183000,82349864100,91000,91000,91000,91000,0
|
|
20241113,182900,82349864100,91000,91000,91000,91000,0
|
|
20241113,182800,82349864100,91000,91000,91000,91000,0
|
|
20241113,182700,82349864100,91000,91000,91000,91000,0
|
|
20241113,182600,82349864100,91000,91000,91000,91000,0
|
|
20241113,182500,82349864100,91000,91000,91000,91000,0
|
|
20241113,182400,82349864100,91000,91000,91000,91000,0
|
|
20241113,182300,82349864100,91000,91000,91000,91000,0
|
|
20241113,182200,82349864100,91000,91000,91000,91000,0
|
|
20241113,182100,82349864100,91000,91000,91000,91000,0
|
|
20241113,182000,82349864100,91000,91000,91000,91000,0
|
|
20241113,181900,82349864100,91000,91000,91000,91000,0
|
|
20241113,181800,82349864100,91000,91000,91000,91000,0
|
|
20241113,181700,82349864100,91000,91000,91000,91000,0
|
|
20241113,181600,82349864100,91000,91000,91000,91000,0
|
|
20241113,181500,82349864100,91000,91000,91000,91000,0
|
|
20241113,181400,82349864100,91000,91000,91000,91000,0
|
|
20241113,181300,82349864100,91000,91000,91000,91000,0
|
|
20241113,181200,82349864100,91000,91000,91000,91000,0
|
|
20241113,181100,82349864100,91000,91000,91000,91000,0
|
|
20241113,181000,82349864100,91000,91000,91000,91000,0
|
|
20241113,180900,82349864100,91000,91000,91000,91000,0
|
|
20241113,180800,82349864100,91000,91000,91000,91000,0
|
|
20241113,180700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,180600,82349864100,91000,91000,91000,91000,0
|
|
20241113,180500,82349864100,91000,91000,91000,91000,0
|
|
20241113,180400,82349864100,91000,91000,91000,91000,0
|
|
20241113,180300,82349864100,91000,91000,91000,91000,0
|
|
20241113,180200,82349864100,91000,91000,91000,91000,0
|
|
20241113,180100,82349864100,91000,91000,91000,91000,0
|
|
20241113,180000,82349864100,91000,91000,91000,91000,0
|
|
20241113,175900,82349864100,91000,91000,91000,91000,0
|
|
20241113,175800,82349864100,91000,91000,91000,91000,0
|
|
20241113,175700,82349864100,91000,91000,91000,91000,0
|
|
20241113,175600,82349864100,91000,91000,91000,91000,0
|
|
20241113,175500,82349864100,91000,91000,91000,91000,0
|
|
20241113,175400,82349864100,91000,91000,91000,91000,0
|
|
20241113,175300,82349864100,91000,91000,91000,91000,0
|
|
20241113,175200,82349864100,91000,91000,91000,91000,0
|
|
20241113,175100,82349864100,91000,91000,91000,91000,0
|
|
20241113,175000,82349864100,91000,91000,91000,91000,0
|
|
20241113,174900,82349864100,91000,91000,91000,91000,0
|
|
20241113,174800,82349864100,91000,91000,91000,91000,0
|
|
20241113,174700,82349864100,91000,91000,91000,91000,0
|
|
20241113,174600,82349864100,91000,91000,91000,91000,0
|
|
20241113,174500,82349864100,91000,91000,91000,91000,0
|
|
20241113,174400,82349864100,91000,91000,91000,91000,0
|
|
20241113,174300,82349864100,91000,91000,91000,91000,0
|
|
20241113,174200,82349864100,91000,91000,91000,91000,0
|
|
20241113,174100,82349864100,91000,91000,91000,91000,0
|
|
20241113,174000,82349864100,91000,91000,91000,91000,0
|
|
20241113,173900,82349864100,91000,91000,91000,91000,0
|
|
20241113,173800,82349864100,91000,91000,91000,91000,0
|
|
20241113,173700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,173600,82349864100,91000,91000,91000,91000,0
|
|
20241113,173500,82349864100,91000,91000,91000,91000,0
|
|
20241113,173400,82349864100,91000,91000,91000,91000,0
|
|
20241113,173300,82349864100,91000,91000,91000,91000,0
|
|
20241113,173200,82349864100,91000,91000,91000,91000,0
|
|
20241113,173100,82349864100,91000,91000,91000,91000,0
|
|
20241113,173000,82349864100,91000,91000,91000,91000,0
|
|
20241113,172900,82349864100,91000,91000,91000,91000,0
|
|
20241113,172800,82349864100,91000,91000,91000,91000,0
|
|
20241113,172700,82349864100,91000,91000,91000,91000,0
|
|
20241113,172600,82349864100,91000,91000,91000,91000,0
|
|
20241113,172500,82349864100,91000,91000,91000,91000,0
|
|
20241113,172400,82349864100,91000,91000,91000,91000,0
|
|
20241113,172300,82349864100,91000,91000,91000,91000,0
|
|
20241113,172200,82349864100,91000,91000,91000,91000,0
|
|
20241113,172100,82349864100,91000,91000,91000,91000,0
|
|
20241113,172000,82349864100,91000,91000,91000,91000,0
|
|
20241113,171900,82349864100,91000,91000,91000,91000,0
|
|
20241113,171800,82349864100,91000,91000,91000,91000,0
|
|
20241113,171700,82349864100,91000,91000,91000,91000,0
|
|
20241113,171600,82349864100,91000,91000,91000,91000,0
|
|
20241113,171500,82349864100,91000,91000,91000,91000,0
|
|
20241113,171400,82349864100,91000,91000,91000,91000,0
|
|
20241113,171300,82349864100,91000,91000,91000,91000,0
|
|
20241113,171200,82349864100,91000,91000,91000,91000,0
|
|
20241113,171100,82349864100,91000,91000,91000,91000,0
|
|
20241113,171000,82349864100,91000,91000,91000,91000,0
|
|
20241113,170900,82349864100,91000,91000,91000,91000,0
|
|
20241113,170800,82349864100,91000,91000,91000,91000,0
|
|
20241113,170700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,170600,82349864100,91000,91000,91000,91000,0
|
|
20241113,170500,82349864100,91000,91000,91000,91000,0
|
|
20241113,170400,82349864100,91000,91000,91000,91000,0
|
|
20241113,170300,82349864100,91000,91000,91000,91000,0
|
|
20241113,170200,82349864100,91000,91000,91000,91000,0
|
|
20241113,170100,82349864100,91000,91000,91000,91000,0
|
|
20241113,170000,82349864100,91000,91000,91000,91000,0
|
|
20241113,165900,82349864100,91000,91000,91000,91000,0
|
|
20241113,165800,82349864100,91000,91000,91000,91000,0
|
|
20241113,165700,82349864100,91000,91000,91000,91000,0
|
|
20241113,165600,82349864100,91000,91000,91000,91000,0
|
|
20241113,165500,82349864100,91000,91000,91000,91000,0
|
|
20241113,165400,82349864100,91000,91000,91000,91000,0
|
|
20241113,165300,82349864100,91000,91000,91000,91000,0
|
|
20241113,165200,82349864100,91000,91000,91000,91000,0
|
|
20241113,165100,82349864100,91000,91000,91000,91000,0
|
|
20241113,165000,82349864100,91000,91000,91000,91000,0
|
|
20241113,164900,82349864100,91000,91000,91000,91000,0
|
|
20241113,164800,82349864100,91000,91000,91000,91000,0
|
|
20241113,164700,82349864100,91000,91000,91000,91000,0
|
|
20241113,164600,82349864100,91000,91000,91000,91000,0
|
|
20241113,164500,82349864100,91000,91000,91000,91000,0
|
|
20241113,164400,82349864100,91000,91000,91000,91000,0
|
|
20241113,164300,82349864100,91000,91000,91000,91000,0
|
|
20241113,164200,82349864100,91000,91000,91000,91000,0
|
|
20241113,164100,82349864100,91000,91000,91000,91000,0
|
|
20241113,164000,82349864100,91000,91000,91000,91000,0
|
|
20241113,163900,82349864100,91000,91000,91000,91000,0
|
|
20241113,163800,82349864100,91000,91000,91000,91000,0
|
|
20241113,163700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,163600,82349864100,91000,91000,91000,91000,0
|
|
20241113,163500,82349864100,91000,91000,91000,91000,0
|
|
20241113,163400,82349864100,91000,91000,91000,91000,0
|
|
20241113,163300,82349864100,91000,91000,91000,91000,0
|
|
20241113,163200,82349864100,91000,91000,91000,91000,0
|
|
20241113,163100,82349864100,91000,91000,91000,91000,0
|
|
20241113,163000,82349864100,91000,91000,91000,91000,0
|
|
20241113,162900,82349864100,91000,91000,91000,91000,0
|
|
20241113,162800,82349864100,91000,91000,91000,91000,0
|
|
20241113,162700,82349864100,91000,91000,91000,91000,0
|
|
20241113,162600,82349864100,91000,91000,91000,91000,0
|
|
20241113,162500,82349864100,91000,91000,91000,91000,0
|
|
20241113,162400,82349864100,91000,91000,91000,91000,0
|
|
20241113,162300,82349864100,91000,91000,91000,91000,0
|
|
20241113,162200,82349864100,91000,91000,91000,91000,0
|
|
20241113,162100,82349864100,91000,91000,91000,91000,0
|
|
20241113,162000,82349864100,91000,91000,91000,91000,0
|
|
20241113,161900,82349864100,91000,91000,91000,91000,0
|
|
20241113,161800,82349864100,91000,91000,91000,91000,0
|
|
20241113,161700,82349864100,91000,91000,91000,91000,0
|
|
20241113,161600,82349864100,91000,91000,91000,91000,0
|
|
20241113,161500,82349864100,91000,91000,91000,91000,0
|
|
20241113,161400,82349864100,91000,91000,91000,91000,0
|
|
20241113,161300,82349864100,91000,91000,91000,91000,0
|
|
20241113,161200,82349864100,91000,91000,91000,91000,0
|
|
20241113,161100,82349864100,91000,91000,91000,91000,0
|
|
20241113,161000,82349864100,91000,91000,91000,91000,0
|
|
20241113,160900,82349864100,91000,91000,91000,91000,0
|
|
20241113,160800,82349864100,91000,91000,91000,91000,0
|
|
20241113,160700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,160600,82349864100,91000,91000,91000,91000,0
|
|
20241113,160500,82349864100,91000,91000,91000,91000,0
|
|
20241113,160400,82349864100,91000,91000,91000,91000,0
|
|
20241113,160300,82349864100,91000,91000,91000,91000,0
|
|
20241113,160200,82349864100,91000,91000,91000,91000,0
|
|
20241113,160100,82349864100,91000,91000,91000,91000,0
|
|
20241113,160000,82349864100,91000,91000,91000,91000,0
|
|
20241113,155900,82349864100,91000,91000,91000,91000,0
|
|
20241113,155800,82349864100,91000,91000,91000,91000,0
|
|
20241113,155700,82349864100,91000,91000,91000,91000,0
|
|
20241113,155600,82349864100,91000,91000,91000,91000,0
|
|
20241113,155500,82349864100,91000,91000,91000,91000,0
|
|
20241113,155400,82349864100,91000,91000,91000,91000,0
|
|
20241113,155300,82349864100,91000,91000,91000,91000,0
|
|
20241113,155200,82349864100,91000,91000,91000,91000,0
|
|
20241113,155100,82349864100,91000,91000,91000,91000,0
|
|
20241113,155000,82349864100,91000,91000,91000,91000,0
|
|
20241113,154900,82349864100,91000,91000,91000,91000,0
|
|
20241113,154800,82349864100,91000,91000,91000,91000,0
|
|
20241113,154700,82349864100,91000,91000,91000,91000,0
|
|
20241113,154600,82349864100,91000,91000,91000,91000,0
|
|
20241113,154500,82349864100,91000,91000,91000,91000,0
|
|
20241113,154400,82349864100,91000,91000,91000,91000,0
|
|
20241113,154300,82349864100,91000,91000,91000,91000,0
|
|
20241113,154200,82349864100,91000,91000,91000,91000,0
|
|
20241113,154100,82349864100,91000,91000,91000,91000,0
|
|
20241113,154000,82349864100,91000,91000,91000,91000,0
|
|
20241113,153900,82349864100,91000,91000,91000,91000,0
|
|
20241113,153800,82349864100,91000,91000,91000,91000,0
|
|
20241113,153700,82349864100,91000,91000,91000,91000,80245
|
|
20241113,153600,82349864100,91000,91000,91000,91000,0
|
|
20241113,153500,82349864100,91000,91000,91000,91000,0
|
|
20241113,153400,82349864100,91000,91000,91000,91000,0
|
|
20241113,153300,82349864100,91000,91000,91000,91000,0
|
|
20241113,153200,82349864100,91000,91000,91000,91000,0
|
|
20241113,153100,82349864100,91000,91000,91000,91000,0
|
|
20241113,153000,82349864100,91000,91000,91000,91000,80245
|
|
20241113,152900,75047569100,90900,90900,90900,90900,0
|
|
20241113,152800,75047569100,90900,90900,90900,90900,0
|
|
20241113,152700,75047569100,90900,90900,90900,90900,0
|
|
20241113,152600,75047569100,90900,90900,90900,90900,0
|
|
20241113,152500,75047569100,90900,90900,90900,90900,0
|
|
20241113,152400,75047569100,90900,90900,90900,90900,0
|
|
20241113,152300,75047569100,90900,90900,90900,90900,0
|
|
20241113,152200,75047569100,90900,90900,90900,90900,0
|
|
20241113,152100,75047569100,90900,90900,90900,90900,0
|
|
20241113,152000,75047569100,90900,90900,90900,90900,0
|
|
20241113,151900,75047569100,90900,90600,90900,90500,4445
|
|
20241113,151800,74644734800,90600,90600,90700,90600,3722
|
|
20241113,151700,74307463100,90600,90600,90700,90600,2441
|
|
20241113,151600,74086241200,90700,90600,90700,90500,2414
|
|
20241113,151500,73867485200,90600,90600,90700,90500,1391
|
|
20241113,151400,73741488900,90600,90700,90800,90500,3829
|
|
20241113,151300,73394273700,90800,90800,90800,90700,626
|
|
20241113,151200,73337462700,90700,90600,90800,90500,4834
|
|
20241113,151100,72899521100,90600,90600,90600,90500,1833
|
|
20241113,151000,72733549200,90600,90700,90700,90600,2743
|
|
20241113,150900,72485011900,90700,90600,90700,90600,2935
|
|
20241113,150800,72219018500,90600,90600,90700,90600,1932
|
|
20241113,150700,72043912900,90600,90700,90800,90600,3036
|
|
20241113,150600,71768588700,90700,90700,90800,90600,924
|
|
20241113,150500,71684767400,90600,90600,90700,90600,3812
|
|
20241113,150400,71339167100,90700,90800,90900,90600,7004
|
|
20241113,150300,70703604400,90900,90900,90900,90800,1793
|
|
20241113,150200,70540682700,90900,90800,90900,90700,2920
|
|
20241113,150100,70275373500,90700,90800,90800,90600,813
|
|
20241113,150000,70201612900,90800,90700,90800,90600,3064
|
|
20241113,145900,69923916300,90700,90800,90800,90600,1697
|
|
20241113,145800,69770088000,90600,90600,90800,90600,3010
|
|
20241113,145700,69497171600,90600,90700,90800,90600,1619
|
|
20241113,145600,69350410200,90700,90700,90800,90600,2879
|
|
20241113,145500,69089293000,90800,90600,90800,90600,2344
|
|
20241113,145400,68876705600,90700,90600,90800,90500,2435
|
|
20241113,145300,68655994800,90500,90800,90800,90500,5046
|
|
20241113,145200,68198599200,90700,90700,90800,90600,5673
|
|
20241113,145100,67684112800,90800,90900,90900,90700,7563
|
|
20241113,145000,66997301000,90800,90900,90900,90800,6681
|
|
20241113,144900,66390445500,90900,90900,91000,90900,3945
|
|
20241113,144800,66031639600,91000,91000,91000,90900,3153
|
|
20241113,144700,65744874900,90900,90900,91000,90900,2096
|
|
20241113,144600,65554215100,90900,90900,91000,90900,3856
|
|
20241113,144500,65203620900,90900,91000,91000,90900,633
|
|
20241113,144400,65146042500,91000,90900,91000,90900,3164
|
|
20241113,144300,64858196600,90900,91100,91100,90900,7729
|
|
20241113,144200,64155154500,91000,91100,91100,91000,2397
|
|
20241113,144100,63936930900,91100,91100,91100,91000,3395
|
|
20241113,144000,63627806300,91000,91000,91100,91000,1385
|
|
20241113,143900,63501687900,91100,91100,91100,91000,1236
|
|
20241113,143800,63389145000,91000,91000,91100,91000,1553
|
|
20241113,143700,63247726300,91000,91100,91100,91000,785
|
|
20241113,143600,63176255400,91000,91000,91100,91000,1147
|
|
20241113,143500,63071806500,91100,91000,91100,91000,2799
|
|
20241113,143400,62816874700,91100,91100,91200,91000,1965
|
|
20241113,143300,62637861100,91000,91000,91100,90900,1674
|
|
20241113,143200,62485563400,91000,91000,91100,91000,1176
|
|
20241113,143100,62378472600,91100,91000,91100,90900,5515
|
|
20241113,143000,61876666800,91000,91300,91300,91000,6358
|
|
20241113,142900,61297248700,91300,91300,91300,91200,594
|
|
20241113,142800,61243055500,91200,91400,91500,91100,6028
|
|
20241113,142700,60692593400,91500,91400,91500,91400,2456
|
|
20241113,142600,60467919500,91400,91500,91500,91300,1600
|
|
20241113,142500,60321610500,91400,91500,91500,91400,2468
|
|
20241113,142400,60095959900,91500,91500,91500,91400,558
|
|
20241113,142300,60044943000,91500,91600,91600,91300,3561
|
|
20241113,142200,59719246500,91500,91500,91600,91500,1581
|
|
20241113,142100,59574455500,91500,91500,91700,91400,6364
|
|
20241113,142000,58991936000,91400,91500,91500,91400,1923
|
|
20241113,141900,58816029500,91400,91500,91500,91400,776
|
|
20241113,141800,58745072900,91500,91300,91500,91300,4040
|
|
20241113,141700,58375851600,91400,91600,91600,91400,3741
|
|
20241113,141600,58033621000,91600,91600,91600,91500,2292
|
|
20241113,141500,57823758800,91600,91600,91600,91500,3950
|
|
20241113,141400,57461999500,91500,91700,91700,91500,2312
|
|
20241113,141300,57250022300,91700,91600,91700,91500,5437
|
|
20241113,141200,56752029900,91600,91600,91700,91500,2954
|
|
20241113,141100,56481336400,91700,91500,91700,91500,8225
|
|
20241113,141000,55727896900,91500,91600,91600,91500,1099
|
|
20241113,140900,55627313700,91500,91600,91600,91500,2186
|
|
20241113,140800,55427178400,91600,91500,91600,91500,496
|
|
20241113,140700,55381766200,91500,91500,91600,91500,658
|
|
20241113,140600,55321500000,91500,91700,91700,91500,1590
|
|
20241113,140500,55175861900,91600,91500,91700,91400,6475
|
|
20241113,140400,54582957900,91500,91500,91500,91400,1793
|
|
20241113,140300,54418941600,91500,91400,91600,91400,3816
|
|
20241113,140200,54069723100,91500,91500,91600,91400,1796
|
|
20241113,140100,53905403000,91500,91300,91600,91300,3399
|
|
20241113,140000,53594770000,91300,91300,91300,91200,959
|
|
20241113,135900,53507233600,91200,91500,91500,91200,3699
|
|
20241113,135800,53169098800,91500,91200,91500,91200,2305
|
|
20241113,135700,52958547600,91300,91200,91300,91100,3927
|
|
20241113,135600,52600339500,91200,91300,91300,91200,1286
|
|
20241113,135500,52482997700,91300,91300,91500,91200,2074
|
|
20241113,135400,52293727100,91300,91200,91500,91200,3141
|
|
20241113,135300,52006813800,91200,91300,91300,91200,1086
|
|
20241113,135200,51907701100,91300,91200,91300,91200,574
|
|
20241113,135100,51855311800,91300,91300,91300,91200,881
|
|
20241113,135000,51774892800,91300,91200,91300,91200,1502
|
|
20241113,134900,51637823900,91300,91300,91300,91200,164
|
|
20241113,134800,51622856700,91300,91200,91400,91200,3773
|
|
20241113,134700,51278513100,91300,91200,91300,91100,3945
|
|
20241113,134600,50918481300,91100,91100,91200,91100,406
|
|
20241113,134500,50881461800,91200,91200,91300,91100,882
|
|
20241113,134400,50801031200,91200,91100,91300,91100,2165
|
|
20241113,134300,50603652600,91100,91100,91100,91000,2023
|
|
20241113,134200,50419384000,91100,91000,91100,91000,538
|
|
20241113,134100,50370414600,91000,91100,91100,91000,728
|
|
20241113,134000,50304141400,91100,91000,91100,91000,561
|
|
20241113,133900,50253052000,91100,91000,91100,91000,4029
|
|
20241113,133800,49886324300,91000,91000,91100,91000,1603
|
|
20241113,133700,49740423600,91000,91000,91200,90900,1780
|
|
20241113,133600,49578375100,91000,91100,91100,91000,2181
|
|
20241113,133500,49379887200,91100,91100,91100,91000,1387
|
|
20241113,133400,49253578300,91000,91200,91200,91000,2872
|
|
20241113,133300,48991978200,91200,91200,91200,91100,838
|
|
20241113,133200,48915572700,91200,91200,91200,91100,969
|
|
20241113,133100,48827210900,91200,91100,91200,91100,1221
|
|
20241113,133000,48715891800,91200,91200,91200,91100,615
|
|
20241113,132900,48659852600,91100,91200,91200,91100,322
|
|
20241113,132800,48630496900,91200,91100,91200,91000,1397
|
|
20241113,132700,48503240300,91100,90900,91100,90900,1117
|
|
20241113,132600,48401586000,91000,91100,91100,90900,3007
|
|
20241113,132500,48127973500,91000,91100,91100,91000,2462
|
|
20241113,132400,47903902500,91100,91100,91100,91000,676
|
|
20241113,132300,47842323500,91100,91100,91100,91000,3033
|
|
20241113,132200,47566210300,91000,91000,91100,91000,3897
|
|
20241113,132100,47211294100,91100,91100,91200,91000,7244
|
|
20241113,132000,46551843000,91000,91300,91300,91000,15522
|
|
20241113,131900,45138374700,91200,91200,91300,91200,1390
|
|
20241113,131800,45011598500,91200,91300,91300,91200,3183
|
|
20241113,131700,44721295000,91200,91200,91300,91200,458
|
|
20241113,131600,44679515200,91200,91200,91300,91200,739
|
|
20241113,131500,44612103700,91300,91200,91300,91200,879
|
|
20241113,131400,44531860200,91300,91200,91400,91200,776
|
|
20241113,131300,44461060200,91300,91400,91500,91300,2034
|
|
20241113,131200,44275275300,91400,91400,91500,91400,659
|
|
20241113,131100,44215031800,91500,91500,91500,91400,776
|
|
20241113,131000,44144095600,91400,91500,91500,91400,615
|
|
20241113,130900,44087875600,91400,91500,91500,91400,790
|
|
20241113,130800,44015650700,91500,91400,91500,91400,491
|
|
20241113,130700,43970757200,91500,91600,91600,91400,659
|
|
20241113,130600,43910454900,91600,91400,91600,91400,814
|
|
20241113,130500,43835967900,91500,91500,91500,91400,164
|
|
20241113,130400,43820968000,91400,91500,91500,91300,1797
|
|
20241113,130300,43656707300,91400,91400,91500,91300,219
|
|
20241113,130200,43636693800,91400,91400,91500,91300,1372
|
|
20241113,130100,43511188300,91400,91400,91500,91300,1759
|
|
20241113,130000,43350426400,91400,91400,91400,91300,304
|
|
20241113,125900,43322642800,91400,91100,91400,91100,13467
|
|
20241113,125800,42094515600,91200,91300,91300,91100,3748
|
|
20241113,125700,41752795700,91200,91300,91300,91200,4666
|
|
20241113,125600,41327239500,91300,91300,91300,91200,500
|
|
20241113,125500,41281607100,91300,91300,91300,91200,387
|
|
20241113,125400,41246284600,91300,91300,91300,91200,663
|
|
20241113,125300,41185792900,91200,91400,91400,91200,2899
|
|
20241113,125200,40921083600,91400,91400,91400,91300,602
|
|
20241113,125100,40866102800,91300,91300,91400,91300,571
|
|
20241113,125000,40813949000,91400,91300,91400,91300,640
|
|
20241113,124900,40755494700,91400,91300,91400,91300,508
|
|
20241113,124800,40709091400,91400,91400,91400,91300,347
|
|
20241113,124700,40677383200,91300,91400,91400,91300,944
|
|
20241113,124600,40591135500,91400,91500,91600,91300,8521
|
|
20241113,124500,39812191300,91500,91600,91600,91500,524
|
|
20241113,124400,39764228000,91600,91600,91600,91500,663
|
|
20241113,124300,39703543000,91500,91600,91600,91500,202
|
|
20241113,124200,39685041400,91600,91600,91600,91500,235
|
|
20241113,124100,39663518800,91500,91500,91600,91500,4982
|
|
20241113,124000,39207250400,91500,91600,91600,91500,684
|
|
20241113,123900,39144652100,91600,91600,91700,91500,3092
|
|
20241113,123800,38861422400,91700,91700,91700,91600,968
|
|
20241113,123700,38772693100,91800,91800,91800,91700,991
|
|
20241113,123600,38681803300,91800,91700,91800,91700,188
|
|
20241113,123500,38664545600,91800,91800,91900,91700,4847
|
|
20241113,123400,38219567400,91800,91700,91800,91700,179
|
|
20241113,123300,38203136200,91800,91700,91800,91700,371
|
|
20241113,123200,38169087800,91800,91800,91800,91700,298
|
|
20241113,123100,38141745500,91800,91700,91800,91700,342
|
|
20241113,123000,38110365700,91800,91700,91800,91700,242
|
|
20241113,122900,38088162600,91700,91800,91800,91700,623
|
|
20241113,122800,38031005400,91800,91800,91800,91700,284
|
|
20241113,122700,38004943800,91800,91800,91800,91700,193
|
|
20241113,122600,37987226900,91800,91800,91800,91700,218
|
|
20241113,122500,37967216700,91800,91800,91900,91700,2125
|
|
20241113,122400,37772206800,91900,92100,92100,91800,3698
|
|
20241113,122300,37432181500,92100,92100,92100,92000,340
|
|
20241113,122200,37400885700,92100,92100,92100,92000,328
|
|
20241113,122100,37370685200,92100,92100,92100,92000,236
|
|
20241113,122000,37348952800,92100,92200,92200,92000,1386
|
|
20241113,121900,37221307000,92100,92200,92200,92100,309
|
|
20241113,121800,37192819000,92200,92200,92200,92200,240
|
|
20241113,121700,37170691000,92200,92300,92300,92100,1554
|
|
20241113,121600,37027403700,92300,92300,92300,92200,933
|
|
20241113,121500,36941295100,92300,92200,92300,92100,2375
|
|
20241113,121400,36722295600,92100,92200,92200,92100,372
|
|
20241113,121300,36688006400,92200,92100,92200,92100,285
|
|
20241113,121200,36661733300,92100,92200,92200,92100,586
|
|
20241113,121100,36607707100,92200,92200,92200,92100,402
|
|
20241113,121000,36570648100,92200,92200,92200,92100,658
|
|
20241113,120900,36509993300,92100,92200,92200,92100,199
|
|
20241113,120800,36491648700,92200,92200,92200,92100,962
|
|
20241113,120700,36402973100,92200,91900,92200,91900,4636
|
|
20241113,120600,35976136400,92000,92100,92100,91900,1721
|
|
20241113,120500,35817837800,92100,92100,92100,92100,189
|
|
20241113,120400,35800430900,92100,92100,92100,92000,554
|
|
20241113,120300,35749434100,92100,92100,92200,92000,2035
|
|
20241113,120200,35562130700,92200,92200,92200,92000,1508
|
|
20241113,120100,35423215200,92200,92200,92200,92100,228
|
|
20241113,120000,35402194200,92200,92200,92200,92100,560
|
|
20241113,115900,35350572400,92100,92200,92200,92100,330
|
|
20241113,115800,35320158200,92200,92200,92200,92100,913
|
|
20241113,115700,35236023300,92200,92100,92200,92000,2422
|
|
20241113,115600,35012905800,92100,92000,92100,92000,386
|
|
20241113,115500,34977356900,92100,92000,92100,92000,507
|
|
20241113,115400,34930679100,92000,92100,92100,92000,455
|
|
20241113,115300,34888791800,92100,92100,92100,92000,499
|
|
20241113,115200,34842859600,92100,92100,92100,92000,619
|
|
20241113,115100,34785869400,92100,92100,92100,92000,514
|
|
20241113,115000,34738548200,92100,92000,92100,92000,372
|
|
20241113,114900,34704313300,92100,92100,92100,92000,799
|
|
20241113,114800,34630751200,92100,92100,92100,92000,697
|
|
20241113,114700,34566581100,92100,92000,92100,92000,867
|
|
20241113,114600,34486795400,92100,92000,92100,92000,454
|
|
20241113,114500,34444990900,92100,92000,92100,92000,1043
|
|
20241113,114400,34348986300,92100,92100,92100,92000,269
|
|
20241113,114300,34324216200,92100,92100,92100,92000,289
|
|
20241113,114200,34297601900,92100,92100,92100,92000,331
|
|
20241113,114100,34267118000,92100,92100,92100,92000,303
|
|
20241113,114000,34239214300,92100,92100,92100,92000,662
|
|
20241113,113900,34178286000,92100,92100,92100,92000,588
|
|
20241113,113800,34124157000,92100,92100,92100,92000,287
|
|
20241113,113700,34097728200,92100,92100,92100,92000,235
|
|
20241113,113600,34076088100,92100,91900,92100,91900,1713
|
|
20241113,113500,33918486100,92000,91900,92000,91800,1387
|
|
20241113,113400,33791007800,91800,91900,91900,91800,243
|
|
20241113,113300,33768679300,91900,91900,91900,91800,1370
|
|
20241113,113200,33642895300,91800,92000,92000,91800,459
|
|
20241113,113100,33600711800,92000,91900,92000,91800,1259
|
|
20241113,113000,33485002800,91800,91700,92000,91700,865
|
|
20241113,112900,33405532400,91800,91900,91900,91700,2450
|
|
20241113,112800,33180479800,91800,91700,91800,91600,1501
|
|
20241113,112700,33042747000,91700,91600,91700,91600,277
|
|
20241113,112600,33017357100,91700,91600,91800,91500,3444
|
|
20241113,112500,32701749700,91600,91500,91600,91500,173
|
|
20241113,112400,32685904800,91600,91600,91600,91500,430
|
|
20241113,112300,32646540900,91500,91700,91700,91500,1712
|
|
20241113,112200,32489751800,91700,91700,91700,91600,517
|
|
20241113,112100,32442375300,91600,91800,91900,91600,2329
|
|
20241113,112000,32228786300,91800,91900,91900,91800,240
|
|
20241113,111900,32206734100,91900,91900,91900,91800,753
|
|
20241113,111800,32137584900,91900,91900,91900,91800,691
|
|
20241113,111700,32074133100,91800,92000,92000,91800,1661
|
|
20241113,111600,31921481600,91900,92200,92200,91900,2480
|
|
20241113,111500,31693269400,92100,92200,92200,92100,477
|
|
20241113,111400,31649316500,92100,92200,92200,92100,1060
|
|
20241113,111300,31551650600,92200,92200,92200,92100,874
|
|
20241113,111200,31471125800,92200,92100,92200,92000,1880
|
|
20241113,111100,31297974600,92100,92000,92100,91900,1212
|
|
20241113,111000,31186455000,92000,92000,92000,91900,353
|
|
20241113,110900,31153987300,92000,92000,92000,91900,225
|
|
20241113,110800,31133292600,92000,92000,92000,91900,306
|
|
20241113,110700,31105143000,92000,92000,92100,92000,641
|
|
20241113,110600,31046167400,92100,92000,92100,91900,1870
|
|
20241113,110500,30874138100,92000,92000,92000,91900,538
|
|
20241113,110400,30824642400,91900,91900,91900,91700,2348
|
|
20241113,110300,30609040800,91900,91900,91900,91800,410
|
|
20241113,110200,30571363300,91900,91900,91900,91800,460
|
|
20241113,110100,30529110400,91900,92000,92000,91900,1324
|
|
20241113,110000,30407396300,92100,92000,92100,91900,938
|
|
20241113,105900,30321152000,92000,92000,92100,91900,655
|
|
20241113,105800,30260897500,92100,92100,92100,91900,510
|
|
20241113,105700,30213977800,92100,92100,92100,91900,1301
|
|
20241113,105600,30094260200,92100,92100,92200,91900,867
|
|
20241113,105500,30014500200,92100,92000,92200,92000,688
|
|
20241113,105400,29951139600,92100,92100,92100,92000,504
|
|
20241113,105300,29904742700,92100,92100,92100,92000,365
|
|
20241113,105200,29871129000,92100,92100,92100,92000,961
|
|
20241113,105100,29782693800,92100,92000,92100,92000,275
|
|
20241113,105000,29757374000,92000,92100,92100,92000,332
|
|
20241113,104900,29726813900,92100,92000,92100,91900,585
|
|
20241113,104800,29672976300,92000,92000,92000,91900,440
|
|
20241113,104700,29632498100,91900,91900,91900,91800,764
|
|
20241113,104600,29562290000,91900,91900,91900,91800,342
|
|
20241113,104500,29530865000,91900,91700,91900,91700,404
|
|
20241113,104400,29493780400,91800,91700,91800,91700,325
|
|
20241113,104300,29463960900,91700,91700,91800,91700,945
|
|
20241113,104200,29377229300,91800,91900,91900,91700,248
|
|
20241113,104100,29354474100,91700,91900,91900,91700,2703
|
|
20241113,104000,29106374100,91900,91900,91900,91800,253
|
|
20241113,103900,29083126100,91900,91800,91900,91800,287
|
|
20241113,103800,29056758000,91900,91900,91900,91800,378
|
|
20241113,103700,29022042000,91900,91900,91900,91800,361
|
|
20241113,103600,28988885200,91900,91700,92100,91600,6311
|
|
20241113,103500,28409029900,91600,91700,91700,91600,800
|
|
20241113,103400,28335683700,91700,91700,91700,91600,256
|
|
20241113,103300,28312212000,91600,91600,91700,91600,1312
|
|
20241113,103200,28192017700,91600,91700,91700,91600,730
|
|
20241113,103100,28125128800,91700,91500,91700,91500,1220
|
|
20241113,103000,28013384300,91500,91600,91600,91500,848
|
|
20241113,102900,27935770200,91500,91600,91600,91500,544
|
|
20241113,102800,27885946000,91600,91600,91600,91500,1070
|
|
20241113,102700,27787938300,91600,91400,91600,91400,638
|
|
20241113,102600,27729583700,91500,91600,91600,91500,3040
|
|
20241113,102500,27451280500,91700,91700,91700,91600,287
|
|
20241113,102400,27424971000,91700,91500,91700,91500,402
|
|
20241113,102300,27388138600,91500,91800,91800,91500,9583
|
|
20241113,102200,26510033000,91700,91900,91900,91700,1585
|
|
20241113,102100,26364545900,91800,91900,91900,91800,335
|
|
20241113,102000,26333769100,91900,91900,91900,91800,340
|
|
20241113,101900,26302531800,91900,91800,91900,91700,2113
|
|
20241113,101800,26108558700,91800,92000,92100,91700,3490
|
|
20241113,101700,25787706500,91900,91700,92000,91700,2073
|
|
20241113,101600,25597115700,91800,91600,91800,91600,2039
|
|
20241113,101500,25410083000,91700,91600,91700,91600,377
|
|
20241113,101400,25375529500,91700,91600,91700,91600,719
|
|
20241113,101300,25309641600,91600,91600,91600,91500,660
|
|
20241113,101200,25249196200,91500,91600,91600,91500,615
|
|
20241113,101100,25192880600,91600,91600,91600,91500,1688
|
|
20241113,101000,25038272900,91600,91500,91600,91500,1096
|
|
20241113,100900,24937960300,91600,91600,91600,91500,163
|
|
20241113,100800,24923032000,91600,91700,91800,91500,1816
|
|
20241113,100700,24756606900,91800,91800,91900,91700,2628
|
|
20241113,100600,24515393900,91800,92100,92100,91800,6260
|
|
20241113,100500,23939838400,92100,92200,92200,92100,830
|
|
20241113,100400,23863388500,92100,92200,92200,92100,916
|
|
20241113,100300,23778942200,92200,92300,92300,92200,1304
|
|
20241113,100200,23658683600,92300,92300,92300,92200,1238
|
|
20241113,100100,23544490800,92300,92100,92300,92000,1794
|
|
20241113,100000,23379210500,92100,92100,92100,92000,373
|
|
20241113,095900,23344863600,92100,92000,92100,92000,1292
|
|
20241113,095800,23225983500,92000,92000,92000,91900,2390
|
|
20241113,095700,23006117300,91900,91800,92000,91800,8027
|
|
20241113,095600,22268107600,91900,91800,91900,91800,3453
|
|
20241113,095500,21950944600,91700,91400,91700,91400,7343
|
|
20241113,095400,21278510300,91500,91300,91500,91200,3695
|
|
20241113,095300,20941058000,91300,91200,91300,91200,1744
|
|
20241113,095200,20781893000,91200,91300,91300,91200,1108
|
|
20241113,095100,20680826300,91300,91200,91300,91200,712
|
|
20241113,095000,20615878300,91200,91200,91300,91200,745
|
|
20241113,094900,20547913000,91200,91200,91300,91200,276
|
|
20241113,094800,20522732400,91200,91200,91300,91200,500
|
|
20241113,094700,20477122800,91200,91200,91300,91200,2337
|
|
20241113,094600,20263782100,91200,91200,91400,91200,973
|
|
20241113,094500,20174963400,91300,91300,91400,91200,5261
|
|
20241113,094400,19694639500,91300,91300,91400,91300,820
|
|
20241113,094300,19619760700,91400,91500,91500,91300,1134
|
|
20241113,094200,19516147800,91500,91300,91500,91300,1774
|
|
20241113,094100,19354035500,91300,91400,91500,91300,1294
|
|
20241113,094000,19235774000,91500,91500,91500,91400,350
|
|
20241113,093900,19203763700,91500,91400,91500,91300,1602
|
|
20241113,093800,19057358200,91300,91400,91400,91300,803
|
|
20241113,093700,18984030100,91300,91400,91500,91300,1235
|
|
20241113,093600,18871150700,91500,91400,91600,91400,8064
|
|
20241113,093500,18133575900,91400,91400,91500,91400,726
|
|
20241113,093400,18067185800,91500,91500,91500,91400,313
|
|
20241113,093300,18038564000,91500,91400,91500,91400,518
|
|
20241113,093200,17991204500,91400,91500,91500,91400,1549
|
|
20241113,093100,17849617200,91500,91400,91500,91400,2789
|
|
20241113,093000,17594449500,91500,91500,91500,91400,2440
|
|
20241113,092900,17371200700,91400,91100,91500,91100,8001
|
|
20241113,092800,16640824200,91200,91200,91200,91100,970
|
|
20241113,092700,16552415700,91200,91300,91300,91100,5836
|
|
20241113,092600,16020171700,91300,91200,91300,91200,710
|
|
20241113,092500,15955390600,91200,91300,91300,91200,592
|
|
20241113,092400,15901364100,91300,91300,91300,91200,1204
|
|
20241113,092300,15791484900,91300,91200,91300,91100,1005
|
|
20241113,092200,15699831100,91200,91200,91300,91100,2125
|
|
20241113,092100,15506041200,91200,91200,91200,91100,1475
|
|
20241113,092000,15371538400,91100,91000,91200,91000,3835
|
|
20241113,091900,15022206000,91100,91400,91400,91000,10774
|
|
20241113,091800,14039911000,91300,91400,91400,91300,976
|
|
20241113,091700,13950772300,91300,91300,91400,91300,1991
|
|
20241113,091600,13768841500,91300,91400,91400,91300,972
|
|
20241113,091500,13680061900,91400,91500,91500,91300,8751
|
|
20241113,091400,12880586800,91400,91600,91600,91400,4265
|
|
20241113,091300,12490428300,91600,91500,91600,91500,1187
|
|
20241113,091200,12381778500,91500,91600,91600,91500,564
|
|
20241113,091100,12330126000,91600,91400,91600,91400,2379
|
|
20241113,091000,12112382600,91500,91400,91500,91400,3114
|
|
20241113,090900,11827657000,91400,91500,91600,91300,9028
|
|
20241113,090800,11002107400,91600,91600,91700,91300,9380
|
|
20241113,090700,10143808900,91500,91900,91900,91500,13208
|
|
20241113,090600,8932949200,91900,91800,91900,91700,2406
|
|
20241113,090500,8712022000,91800,92000,92000,91700,4792
|
|
20241113,090400,8271967900,92000,91900,92000,91800,3136
|
|
20241113,090300,7983937000,91900,91800,92000,91800,4812
|
|
20241113,090200,7541984000,91800,92300,92400,91800,17138
|
|
20241113,090100,5965592900,92400,92700,92900,92200,8377
|
|
20241113,090000,5190765200,92500,93000,93100,92500,55810
|