671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,200700,126950492900,97300,97300,97300,97300,0
|
|
20241121,200600,126950492900,97300,97300,97300,97300,0
|
|
20241121,200500,126950492900,97300,97300,97300,97300,0
|
|
20241121,200400,126950492900,97300,97300,97300,97300,0
|
|
20241121,200300,126950492900,97300,97300,97300,97300,0
|
|
20241121,200200,126950492900,97300,97300,97300,97300,0
|
|
20241121,200100,126950492900,97300,97300,97300,97300,0
|
|
20241121,200000,126950492900,97300,97300,97300,97300,0
|
|
20241121,195900,126950492900,97300,97300,97300,97300,0
|
|
20241121,195800,126950492900,97300,97300,97300,97300,0
|
|
20241121,195700,126950492900,97300,97300,97300,97300,0
|
|
20241121,195600,126950492900,97300,97300,97300,97300,0
|
|
20241121,195500,126950492900,97300,97300,97300,97300,0
|
|
20241121,195400,126950492900,97300,97300,97300,97300,0
|
|
20241121,195300,126950492900,97300,97300,97300,97300,0
|
|
20241121,195200,126950492900,97300,97300,97300,97300,0
|
|
20241121,195100,126950492900,97300,97300,97300,97300,0
|
|
20241121,195000,126950492900,97300,97300,97300,97300,0
|
|
20241121,194900,126950492900,97300,97300,97300,97300,0
|
|
20241121,194800,126950492900,97300,97300,97300,97300,0
|
|
20241121,194700,126950492900,97300,97300,97300,97300,0
|
|
20241121,194600,126950492900,97300,97300,97300,97300,0
|
|
20241121,194500,126950492900,97300,97300,97300,97300,0
|
|
20241121,194400,126950492900,97300,97300,97300,97300,0
|
|
20241121,194300,126950492900,97300,97300,97300,97300,0
|
|
20241121,194200,126950492900,97300,97300,97300,97300,0
|
|
20241121,194100,126950492900,97300,97300,97300,97300,0
|
|
20241121,194000,126950492900,97300,97300,97300,97300,0
|
|
20241121,193900,126950492900,97300,97300,97300,97300,0
|
|
20241121,193800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,193700,126950492900,97300,97300,97300,97300,0
|
|
20241121,193600,126950492900,97300,97300,97300,97300,0
|
|
20241121,193500,126950492900,97300,97300,97300,97300,0
|
|
20241121,193400,126950492900,97300,97300,97300,97300,0
|
|
20241121,193300,126950492900,97300,97300,97300,97300,0
|
|
20241121,193200,126950492900,97300,97300,97300,97300,0
|
|
20241121,193100,126950492900,97300,97300,97300,97300,0
|
|
20241121,193000,126950492900,97300,97300,97300,97300,0
|
|
20241121,192900,126950492900,97300,97300,97300,97300,0
|
|
20241121,192800,126950492900,97300,97300,97300,97300,0
|
|
20241121,192700,126950492900,97300,97300,97300,97300,0
|
|
20241121,192600,126950492900,97300,97300,97300,97300,0
|
|
20241121,192500,126950492900,97300,97300,97300,97300,0
|
|
20241121,192400,126950492900,97300,97300,97300,97300,0
|
|
20241121,192300,126950492900,97300,97300,97300,97300,0
|
|
20241121,192200,126950492900,97300,97300,97300,97300,0
|
|
20241121,192100,126950492900,97300,97300,97300,97300,0
|
|
20241121,192000,126950492900,97300,97300,97300,97300,0
|
|
20241121,191900,126950492900,97300,97300,97300,97300,0
|
|
20241121,191800,126950492900,97300,97300,97300,97300,0
|
|
20241121,191700,126950492900,97300,97300,97300,97300,0
|
|
20241121,191600,126950492900,97300,97300,97300,97300,0
|
|
20241121,191500,126950492900,97300,97300,97300,97300,0
|
|
20241121,191400,126950492900,97300,97300,97300,97300,0
|
|
20241121,191300,126950492900,97300,97300,97300,97300,0
|
|
20241121,191200,126950492900,97300,97300,97300,97300,0
|
|
20241121,191100,126950492900,97300,97300,97300,97300,0
|
|
20241121,191000,126950492900,97300,97300,97300,97300,0
|
|
20241121,190900,126950492900,97300,97300,97300,97300,0
|
|
20241121,190800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,190700,126950492900,97300,97300,97300,97300,0
|
|
20241121,190600,126950492900,97300,97300,97300,97300,0
|
|
20241121,190500,126950492900,97300,97300,97300,97300,0
|
|
20241121,190400,126950492900,97300,97300,97300,97300,0
|
|
20241121,190300,126950492900,97300,97300,97300,97300,0
|
|
20241121,190200,126950492900,97300,97300,97300,97300,0
|
|
20241121,190100,126950492900,97300,97300,97300,97300,0
|
|
20241121,190000,126950492900,97300,97300,97300,97300,0
|
|
20241121,185900,126950492900,97300,97300,97300,97300,0
|
|
20241121,185800,126950492900,97300,97300,97300,97300,0
|
|
20241121,185700,126950492900,97300,97300,97300,97300,0
|
|
20241121,185600,126950492900,97300,97300,97300,97300,0
|
|
20241121,185500,126950492900,97300,97300,97300,97300,0
|
|
20241121,185400,126950492900,97300,97300,97300,97300,0
|
|
20241121,185300,126950492900,97300,97300,97300,97300,0
|
|
20241121,185200,126950492900,97300,97300,97300,97300,0
|
|
20241121,185100,126950492900,97300,97300,97300,97300,0
|
|
20241121,185000,126950492900,97300,97300,97300,97300,0
|
|
20241121,184900,126950492900,97300,97300,97300,97300,0
|
|
20241121,184800,126950492900,97300,97300,97300,97300,0
|
|
20241121,184700,126950492900,97300,97300,97300,97300,0
|
|
20241121,184600,126950492900,97300,97300,97300,97300,0
|
|
20241121,184500,126950492900,97300,97300,97300,97300,0
|
|
20241121,184400,126950492900,97300,97300,97300,97300,0
|
|
20241121,184300,126950492900,97300,97300,97300,97300,0
|
|
20241121,184200,126950492900,97300,97300,97300,97300,0
|
|
20241121,184100,126950492900,97300,97300,97300,97300,0
|
|
20241121,184000,126950492900,97300,97300,97300,97300,0
|
|
20241121,183900,126950492900,97300,97300,97300,97300,0
|
|
20241121,183800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,183700,126950492900,97300,97300,97300,97300,0
|
|
20241121,183600,126950492900,97300,97300,97300,97300,0
|
|
20241121,183500,126950492900,97300,97300,97300,97300,0
|
|
20241121,183400,126950492900,97300,97300,97300,97300,0
|
|
20241121,183300,126950492900,97300,97300,97300,97300,0
|
|
20241121,183200,126950492900,97300,97300,97300,97300,0
|
|
20241121,183100,126950492900,97300,97300,97300,97300,0
|
|
20241121,183000,126950492900,97300,97300,97300,97300,0
|
|
20241121,182900,126950492900,97300,97300,97300,97300,0
|
|
20241121,182800,126950492900,97300,97300,97300,97300,0
|
|
20241121,182700,126950492900,97300,97300,97300,97300,0
|
|
20241121,182600,126950492900,97300,97300,97300,97300,0
|
|
20241121,182500,126950492900,97300,97300,97300,97300,0
|
|
20241121,182400,126950492900,97300,97300,97300,97300,0
|
|
20241121,182300,126950492900,97300,97300,97300,97300,0
|
|
20241121,182200,126950492900,97300,97300,97300,97300,0
|
|
20241121,182100,126950492900,97300,97300,97300,97300,0
|
|
20241121,182000,126950492900,97300,97300,97300,97300,0
|
|
20241121,181900,126950492900,97300,97300,97300,97300,0
|
|
20241121,181800,126950492900,97300,97300,97300,97300,0
|
|
20241121,181700,126950492900,97300,97300,97300,97300,0
|
|
20241121,181600,126950492900,97300,97300,97300,97300,0
|
|
20241121,181500,126950492900,97300,97300,97300,97300,0
|
|
20241121,181400,126950492900,97300,97300,97300,97300,0
|
|
20241121,181300,126950492900,97300,97300,97300,97300,0
|
|
20241121,181200,126950492900,97300,97300,97300,97300,0
|
|
20241121,181100,126950492900,97300,97300,97300,97300,0
|
|
20241121,181000,126950492900,97300,97300,97300,97300,0
|
|
20241121,180900,126950492900,97300,97300,97300,97300,0
|
|
20241121,180800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,180700,126950492900,97300,97300,97300,97300,0
|
|
20241121,180600,126950492900,97300,97300,97300,97300,0
|
|
20241121,180500,126950492900,97300,97300,97300,97300,0
|
|
20241121,180400,126950492900,97300,97300,97300,97300,0
|
|
20241121,180300,126950492900,97300,97300,97300,97300,0
|
|
20241121,180200,126950492900,97300,97300,97300,97300,0
|
|
20241121,180100,126950492900,97300,97300,97300,97300,0
|
|
20241121,180000,126950492900,97300,97300,97300,97300,0
|
|
20241121,175900,126950492900,97300,97300,97300,97300,0
|
|
20241121,175800,126950492900,97300,97300,97300,97300,0
|
|
20241121,175700,126950492900,97300,97300,97300,97300,0
|
|
20241121,175600,126950492900,97300,97300,97300,97300,0
|
|
20241121,175500,126950492900,97300,97300,97300,97300,0
|
|
20241121,175400,126950492900,97300,97300,97300,97300,0
|
|
20241121,175300,126950492900,97300,97300,97300,97300,0
|
|
20241121,175200,126950492900,97300,97300,97300,97300,0
|
|
20241121,175100,126950492900,97300,97300,97300,97300,0
|
|
20241121,175000,126950492900,97300,97300,97300,97300,0
|
|
20241121,174900,126950492900,97300,97300,97300,97300,0
|
|
20241121,174800,126950492900,97300,97300,97300,97300,0
|
|
20241121,174700,126950492900,97300,97300,97300,97300,0
|
|
20241121,174600,126950492900,97300,97300,97300,97300,0
|
|
20241121,174500,126950492900,97300,97300,97300,97300,0
|
|
20241121,174400,126950492900,97300,97300,97300,97300,0
|
|
20241121,174300,126950492900,97300,97300,97300,97300,0
|
|
20241121,174200,126950492900,97300,97300,97300,97300,0
|
|
20241121,174100,126950492900,97300,97300,97300,97300,0
|
|
20241121,174000,126950492900,97300,97300,97300,97300,0
|
|
20241121,173900,126950492900,97300,97300,97300,97300,0
|
|
20241121,173800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,173700,126950492900,97300,97300,97300,97300,0
|
|
20241121,173600,126950492900,97300,97300,97300,97300,0
|
|
20241121,173500,126950492900,97300,97300,97300,97300,0
|
|
20241121,173400,126950492900,97300,97300,97300,97300,0
|
|
20241121,173300,126950492900,97300,97300,97300,97300,0
|
|
20241121,173200,126950492900,97300,97300,97300,97300,0
|
|
20241121,173100,126950492900,97300,97300,97300,97300,0
|
|
20241121,173000,126950492900,97300,97300,97300,97300,0
|
|
20241121,172900,126950492900,97300,97300,97300,97300,0
|
|
20241121,172800,126950492900,97300,97300,97300,97300,0
|
|
20241121,172700,126950492900,97300,97300,97300,97300,0
|
|
20241121,172600,126950492900,97300,97300,97300,97300,0
|
|
20241121,172500,126950492900,97300,97300,97300,97300,0
|
|
20241121,172400,126950492900,97300,97300,97300,97300,0
|
|
20241121,172300,126950492900,97300,97300,97300,97300,0
|
|
20241121,172200,126950492900,97300,97300,97300,97300,0
|
|
20241121,172100,126950492900,97300,97300,97300,97300,0
|
|
20241121,172000,126950492900,97300,97300,97300,97300,0
|
|
20241121,171900,126950492900,97300,97300,97300,97300,0
|
|
20241121,171800,126950492900,97300,97300,97300,97300,0
|
|
20241121,171700,126950492900,97300,97300,97300,97300,0
|
|
20241121,171600,126950492900,97300,97300,97300,97300,0
|
|
20241121,171500,126950492900,97300,97300,97300,97300,0
|
|
20241121,171400,126950492900,97300,97300,97300,97300,0
|
|
20241121,171300,126950492900,97300,97300,97300,97300,0
|
|
20241121,171200,126950492900,97300,97300,97300,97300,0
|
|
20241121,171100,126950492900,97300,97300,97300,97300,0
|
|
20241121,171000,126950492900,97300,97300,97300,97300,0
|
|
20241121,170900,126950492900,97300,97300,97300,97300,0
|
|
20241121,170800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,170700,126950492900,97300,97300,97300,97300,0
|
|
20241121,170600,126950492900,97300,97300,97300,97300,0
|
|
20241121,170500,126950492900,97300,97300,97300,97300,0
|
|
20241121,170400,126950492900,97300,97300,97300,97300,0
|
|
20241121,170300,126950492900,97300,97300,97300,97300,0
|
|
20241121,170200,126950492900,97300,97300,97300,97300,0
|
|
20241121,170100,126950492900,97300,97300,97300,97300,0
|
|
20241121,170000,126950492900,97300,97300,97300,97300,0
|
|
20241121,165900,126950492900,97300,97300,97300,97300,0
|
|
20241121,165800,126950492900,97300,97300,97300,97300,0
|
|
20241121,165700,126950492900,97300,97300,97300,97300,0
|
|
20241121,165600,126950492900,97300,97300,97300,97300,0
|
|
20241121,165500,126950492900,97300,97300,97300,97300,0
|
|
20241121,165400,126950492900,97300,97300,97300,97300,0
|
|
20241121,165300,126950492900,97300,97300,97300,97300,0
|
|
20241121,165200,126950492900,97300,97300,97300,97300,0
|
|
20241121,165100,126950492900,97300,97300,97300,97300,0
|
|
20241121,165000,126950492900,97300,97300,97300,97300,0
|
|
20241121,164900,126950492900,97300,97300,97300,97300,0
|
|
20241121,164800,126950492900,97300,97300,97300,97300,0
|
|
20241121,164700,126950492900,97300,97300,97300,97300,0
|
|
20241121,164600,126950492900,97300,97300,97300,97300,0
|
|
20241121,164500,126950492900,97300,97300,97300,97300,0
|
|
20241121,164400,126950492900,97300,97300,97300,97300,0
|
|
20241121,164300,126950492900,97300,97300,97300,97300,0
|
|
20241121,164200,126950492900,97300,97300,97300,97300,0
|
|
20241121,164100,126950492900,97300,97300,97300,97300,0
|
|
20241121,164000,126950492900,97300,97300,97300,97300,0
|
|
20241121,163900,126950492900,97300,97300,97300,97300,0
|
|
20241121,163800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,163700,126950492900,97300,97300,97300,97300,0
|
|
20241121,163600,126950492900,97300,97300,97300,97300,0
|
|
20241121,163500,126950492900,97300,97300,97300,97300,0
|
|
20241121,163400,126950492900,97300,97300,97300,97300,0
|
|
20241121,163300,126950492900,97300,97300,97300,97300,0
|
|
20241121,163200,126950492900,97300,97300,97300,97300,0
|
|
20241121,163100,126950492900,97300,97300,97300,97300,0
|
|
20241121,163000,126950492900,97300,97300,97300,97300,0
|
|
20241121,162900,126950492900,97300,97300,97300,97300,0
|
|
20241121,162800,126950492900,97300,97300,97300,97300,0
|
|
20241121,162700,126950492900,97300,97300,97300,97300,0
|
|
20241121,162600,126950492900,97300,97300,97300,97300,0
|
|
20241121,162500,126950492900,97300,97300,97300,97300,0
|
|
20241121,162400,126950492900,97300,97300,97300,97300,0
|
|
20241121,162300,126950492900,97300,97300,97300,97300,0
|
|
20241121,162200,126950492900,97300,97300,97300,97300,0
|
|
20241121,162100,126950492900,97300,97300,97300,97300,0
|
|
20241121,162000,126950492900,97300,97300,97300,97300,0
|
|
20241121,161900,126950492900,97300,97300,97300,97300,0
|
|
20241121,161800,126950492900,97300,97300,97300,97300,0
|
|
20241121,161700,126950492900,97300,97300,97300,97300,0
|
|
20241121,161600,126950492900,97300,97300,97300,97300,0
|
|
20241121,161500,126950492900,97300,97300,97300,97300,0
|
|
20241121,161400,126950492900,97300,97300,97300,97300,0
|
|
20241121,161300,126950492900,97300,97300,97300,97300,0
|
|
20241121,161200,126950492900,97300,97300,97300,97300,0
|
|
20241121,161100,126950492900,97300,97300,97300,97300,0
|
|
20241121,161000,126950492900,97300,97300,97300,97300,0
|
|
20241121,160900,126950492900,97300,97300,97300,97300,0
|
|
20241121,160800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,160700,126950492900,97300,97300,97300,97300,0
|
|
20241121,160600,126950492900,97300,97300,97300,97300,0
|
|
20241121,160500,126950492900,97300,97300,97300,97300,0
|
|
20241121,160400,126950492900,97300,97300,97300,97300,0
|
|
20241121,160300,126950492900,97300,97300,97300,97300,0
|
|
20241121,160200,126950492900,97300,97300,97300,97300,0
|
|
20241121,160100,126950492900,97300,97300,97300,97300,0
|
|
20241121,160000,126950492900,97300,97300,97300,97300,0
|
|
20241121,155900,126950492900,97300,97300,97300,97300,0
|
|
20241121,155800,126950492900,97300,97300,97300,97300,0
|
|
20241121,155700,126950492900,97300,97300,97300,97300,0
|
|
20241121,155600,126950492900,97300,97300,97300,97300,0
|
|
20241121,155500,126950492900,97300,97300,97300,97300,0
|
|
20241121,155400,126950492900,97300,97300,97300,97300,0
|
|
20241121,155300,126950492900,97300,97300,97300,97300,0
|
|
20241121,155200,126950492900,97300,97300,97300,97300,0
|
|
20241121,155100,126950492900,97300,97300,97300,97300,0
|
|
20241121,155000,126950492900,97300,97300,97300,97300,0
|
|
20241121,154900,126950492900,97300,97300,97300,97300,0
|
|
20241121,154800,126950492900,97300,97300,97300,97300,0
|
|
20241121,154700,126950492900,97300,97300,97300,97300,0
|
|
20241121,154600,126950492900,97300,97300,97300,97300,0
|
|
20241121,154500,126950492900,97300,97300,97300,97300,0
|
|
20241121,154400,126950492900,97300,97300,97300,97300,0
|
|
20241121,154300,126950492900,97300,97300,97300,97300,0
|
|
20241121,154200,126950492900,97300,97300,97300,97300,0
|
|
20241121,154100,126950492900,97300,97300,97300,97300,0
|
|
20241121,154000,126950492900,97300,97300,97300,97300,0
|
|
20241121,153900,126950492900,97300,97300,97300,97300,0
|
|
20241121,153800,126950492900,97300,97300,97300,97300,129056
|
|
20241121,153700,126950492900,97300,97300,97300,97300,0
|
|
20241121,153600,126950492900,97300,97300,97300,97300,0
|
|
20241121,153500,126950492900,97300,97300,97300,97300,0
|
|
20241121,153400,126950492900,97300,97300,97300,97300,0
|
|
20241121,153300,126950492900,97300,97300,97300,97300,0
|
|
20241121,153200,126950492900,97300,97300,97300,97300,0
|
|
20241121,153100,126950492900,97300,97300,97300,97300,0
|
|
20241121,153000,126950492900,97300,97300,97300,97300,129056
|
|
20241121,152900,114393344100,97700,97700,97700,97700,0
|
|
20241121,152800,114393344100,97700,97700,97700,97700,0
|
|
20241121,152700,114393344100,97700,97700,97700,97700,0
|
|
20241121,152600,114393344100,97700,97700,97700,97700,0
|
|
20241121,152500,114393344100,97700,97700,97700,97700,0
|
|
20241121,152400,114393344100,97700,97700,97700,97700,0
|
|
20241121,152300,114393344100,97700,97700,97700,97700,0
|
|
20241121,152200,114393344100,97700,97700,97700,97700,0
|
|
20241121,152100,114393344100,97700,97700,97700,97700,0
|
|
20241121,152000,114393344100,97700,97700,97700,97700,0
|
|
20241121,151900,114393344100,97700,97600,97700,97600,4402
|
|
20241121,151800,113963477300,97700,97500,97700,97500,3290
|
|
20241121,151700,113642438000,97500,97600,97700,97400,11895
|
|
20241121,151600,112481779400,97500,97500,97600,97500,1283
|
|
20241121,151500,112356653700,97600,97600,97600,97500,624
|
|
20241121,151400,112295777700,97600,97400,97600,97400,6322
|
|
20241121,151300,111679315900,97500,97500,97500,97400,947
|
|
20241121,151200,111587057800,97400,97500,97600,97400,2618
|
|
20241121,151100,111331804600,97600,97600,97600,97500,742
|
|
20241121,151000,111259433700,97600,97600,97600,97500,3393
|
|
20241121,150900,110928517800,97500,97500,97600,97400,5484
|
|
20241121,150800,110393375100,97500,97600,97600,97400,3257
|
|
20241121,150700,110075816700,97500,97300,97600,97300,4409
|
|
20241121,150600,109646170100,97400,97600,97700,97400,8488
|
|
20241121,150500,108818337500,97600,97500,97600,97500,799
|
|
20241121,150400,108740360800,97600,97600,97700,97500,9467
|
|
20241121,150300,107816350100,97500,97500,97600,97400,4152
|
|
20241121,150200,107411499100,97400,97400,97500,97300,2602
|
|
20241121,150100,107158022000,97400,97300,97400,97300,2800
|
|
20241121,150000,106885336600,97300,97400,97500,97300,2889
|
|
20241121,145900,106603906200,97500,97400,97500,97300,2704
|
|
20241121,145800,106340551000,97300,97500,97500,97300,3281
|
|
20241121,145700,106020957500,97500,97300,97500,97300,1837
|
|
20241121,145600,105841965500,97400,97400,97600,97300,11487
|
|
20241121,145500,104722922400,97400,97400,97400,97300,625
|
|
20241121,145400,104662080500,97400,97400,97400,97300,709
|
|
20241121,145300,104593067100,97400,97300,97400,97300,986
|
|
20241121,145200,104497063400,97400,97300,97400,97300,4250
|
|
20241121,145100,104083195300,97300,97400,97500,97300,2304
|
|
20241121,145000,103858894400,97400,97500,97500,97300,10025
|
|
20241121,144900,102882380800,97500,97300,97500,97300,3383
|
|
20241121,144800,102552829500,97400,97500,97500,97300,2172
|
|
20241121,144700,102341281700,97500,97400,97500,97300,2018
|
|
20241121,144600,102144602100,97400,97200,97500,97200,10696
|
|
20241121,144500,101103078100,97300,97300,97300,97200,1424
|
|
20241121,144400,100964547000,97200,97300,97300,97200,936
|
|
20241121,144300,100873496300,97300,97200,97300,97000,8893
|
|
20241121,144200,100009500900,97200,97300,97300,97200,832
|
|
20241121,144100,99928573700,97200,97300,97300,97200,4080
|
|
20241121,144000,99531918600,97300,97300,97300,97200,905
|
|
20241121,143900,99443910200,97300,97300,97300,97200,1076
|
|
20241121,143800,99339270500,97300,97200,97300,97100,1429
|
|
20241121,143700,99200332500,97100,97400,97400,97100,7197
|
|
20241121,143600,98500605100,97400,97300,97400,97200,3468
|
|
20241121,143500,98163225900,97300,97200,97400,97200,3258
|
|
20241121,143400,97846263200,97200,97200,97300,97100,2970
|
|
20241121,143300,97557568300,97300,97200,97300,97100,4602
|
|
20241121,143200,97110401000,97100,97200,97200,97100,541
|
|
20241121,143100,97057851100,97100,97000,97200,96900,7669
|
|
20241121,143000,96313804200,97000,97100,97100,97000,1987
|
|
20241121,142900,96121024100,97100,97000,97100,97000,2291
|
|
20241121,142800,95898756200,97000,97100,97200,97000,3906
|
|
20241121,142700,95519498300,97100,97400,97400,97100,7737
|
|
20241121,142600,94767230000,97400,97200,97400,97200,1375
|
|
20241121,142500,94633396100,97200,97200,97400,97200,4129
|
|
20241121,142400,94231635500,97200,97200,97300,97100,1105
|
|
20241121,142300,94124192400,97200,97300,97300,97100,1285
|
|
20241121,142200,93999268200,97200,97200,97300,97100,1848
|
|
20241121,142100,93819645100,97200,97300,97300,97100,4562
|
|
20241121,142000,93376342800,97300,97100,97300,97100,555
|
|
20241121,141900,93322366100,97200,97200,97200,97100,2441
|
|
20241121,141800,93085111100,97200,97400,97400,97100,9547
|
|
20241121,141700,92156071700,97400,97400,97400,97300,757
|
|
20241121,141600,92082355700,97300,97500,97500,97300,864
|
|
20241121,141500,91998230400,97300,97600,97600,97300,7794
|
|
20241121,141400,91238832100,97600,97500,97700,97500,6703
|
|
20241121,141300,90584678200,97600,97600,97600,97500,1309
|
|
20241121,141200,90456929400,97600,97500,97600,97400,4603
|
|
20241121,141100,90008073900,97500,97500,97500,97400,1380
|
|
20241121,141000,89873590900,97500,97500,97500,97400,1002
|
|
20241121,140900,89775922200,97500,97500,97500,97400,1056
|
|
20241121,140800,89672981600,97400,97200,97400,97200,3883
|
|
20241121,140700,89294951500,97300,97300,97300,97200,620
|
|
20241121,140600,89234634300,97200,97200,97300,97100,2845
|
|
20241121,140500,88958042000,97200,97200,97200,97100,1045
|
|
20241121,140400,88856486200,97200,97200,97200,97100,1701
|
|
20241121,140300,88691270900,97200,97200,97200,97100,580
|
|
20241121,140200,88634906200,97200,97100,97200,97000,2931
|
|
20241121,140100,88350303300,97100,97100,97100,97000,1627
|
|
20241121,140000,88192328100,97100,97200,97200,97100,3577
|
|
20241121,135900,87844936600,97100,97100,97200,97100,730
|
|
20241121,135800,87773987700,97200,97100,97200,97000,1774
|
|
20241121,135700,87601674600,97100,97000,97100,97000,832
|
|
20241121,135600,87520908700,97100,97000,97100,96900,10365
|
|
20241121,135500,86515792500,96900,97000,97000,96900,847
|
|
20241121,135400,86433662900,97000,97000,97000,96900,1584
|
|
20241121,135300,86280045400,97000,96900,97000,96900,794
|
|
20241121,135200,86203048400,96900,96900,97000,96900,764
|
|
20241121,135100,86128961700,97000,97000,97000,96900,1038
|
|
20241121,135000,86028310000,97000,97000,97000,96900,869
|
|
20241121,134900,85944050100,97000,96900,97000,96900,1181
|
|
20241121,134800,85829523200,97000,97000,97000,96900,454
|
|
20241121,134700,85785505100,97000,96900,97000,96900,797
|
|
20241121,134600,85708212200,96900,97000,97000,96800,9352
|
|
20241121,134500,84801944900,97000,97100,97200,96900,7907
|
|
20241121,134400,84034878600,97100,97100,97100,97000,1409
|
|
20241121,134300,83898080100,97100,97100,97100,97000,1795
|
|
20241121,134200,83723809100,97100,97000,97100,97000,2198
|
|
20241121,134100,83510501200,97100,97100,97100,97000,970
|
|
20241121,134000,83416337600,97100,97000,97100,97000,842
|
|
20241121,133900,83334602400,97000,97100,97100,97000,803
|
|
20241121,133800,83256651500,97100,97000,97100,97000,1262
|
|
20241121,133700,83134131600,97000,97000,97100,96900,1995
|
|
20241121,133600,82940632800,97000,97000,97000,96900,899
|
|
20241121,133500,82853433900,97000,97100,97100,96800,9767
|
|
20241121,133400,81906425300,97000,97100,97100,97000,2545
|
|
20241121,133300,81659488100,97100,97000,97100,97000,797
|
|
20241121,133200,81582137400,97000,97100,97100,97000,589
|
|
20241121,133100,81524956200,97100,97000,97300,97000,5699
|
|
20241121,133000,80971606700,97000,97000,97100,96900,3887
|
|
20241121,132900,80594789600,97000,97100,97100,96900,5425
|
|
20241121,132800,80068489400,97100,97200,97300,97100,7761
|
|
20241121,132700,79314260600,97300,97300,97300,97200,780
|
|
20241121,132600,79238377100,97300,97300,97300,97200,1088
|
|
20241121,132500,79132567400,97300,97300,97300,97200,514
|
|
20241121,132400,79082562000,97300,97200,97300,97200,1059
|
|
20241121,132300,78979527800,97200,97300,97300,97200,873
|
|
20241121,132200,78894618500,97300,97300,97300,97200,553
|
|
20241121,132100,78840845600,97300,97400,97400,97200,5450
|
|
20241121,132000,78310625300,97400,97300,97400,97300,1903
|
|
20241121,131900,78125391800,97400,97400,97400,97300,620
|
|
20241121,131800,78065014000,97300,97300,97400,97300,1171
|
|
20241121,131700,77950990200,97300,97400,97400,97300,323
|
|
20241121,131600,77919532400,97400,97400,97400,97300,3324
|
|
20241121,131500,77595985300,97400,97400,97400,97300,535
|
|
20241121,131400,77543894800,97400,97500,97600,97300,4424
|
|
20241121,131300,77112822200,97500,97400,97500,97400,458
|
|
20241121,131200,77068184000,97500,97400,97500,97300,1131
|
|
20241121,131100,76957978800,97300,97400,97400,97300,1201
|
|
20241121,131000,76841026100,97400,97300,97400,97300,311
|
|
20241121,130900,76810739700,97400,97300,97400,97200,2201
|
|
20241121,130800,76596572600,97300,97300,97300,97200,1732
|
|
20241121,130700,76428179300,97200,97400,97400,97200,2916
|
|
20241121,130600,76144536900,97300,97400,97400,97300,1727
|
|
20241121,130500,75976475300,97400,97400,97400,97300,412
|
|
20241121,130400,75936354800,97400,97300,97500,97300,3651
|
|
20241121,130300,75580737000,97400,97400,97500,97300,1518
|
|
20241121,130200,75432902100,97400,97500,97500,97300,2046
|
|
20241121,130100,75233598800,97500,97300,97500,97300,1756
|
|
20241121,130000,75062557100,97400,97400,97500,97300,1459
|
|
20241121,125900,74920396200,97500,97400,97500,97300,912
|
|
20241121,125800,74831560900,97500,97500,97500,97400,1454
|
|
20241121,125700,74689917600,97500,97400,97500,97300,1032
|
|
20241121,125600,74589397800,97300,97400,97500,97300,4844
|
|
20241121,125500,74117353100,97400,97300,97400,97200,9268
|
|
20241121,125400,73215484800,97300,97300,97400,97200,6255
|
|
20241121,125300,72606927600,97300,97400,97400,97300,2488
|
|
20241121,125200,72364807300,97400,97400,97400,97300,352
|
|
20241121,125100,72330541400,97400,97300,97400,97300,696
|
|
20241121,125000,72262776400,97400,97400,97400,97300,220
|
|
20241121,124900,72241356600,97300,97300,97400,97300,575
|
|
20241121,124800,72185369600,97300,97300,97300,97200,1247
|
|
20241121,124700,72064049100,97300,97400,97500,97200,8772
|
|
20241121,124600,71209969200,97500,97400,97500,97400,7754
|
|
20241121,124500,70454322600,97400,97500,97500,97400,653
|
|
20241121,124400,70390658800,97400,97400,97500,97400,1118
|
|
20241121,124300,70281667000,97400,97500,97500,97400,887
|
|
20241121,124200,70195196100,97500,97400,97500,97400,1650
|
|
20241121,124100,70034325100,97500,97400,97500,97400,633
|
|
20241121,124000,69972629900,97400,97400,97500,97400,532
|
|
20241121,123900,69920771100,97500,97500,97500,97400,1211
|
|
20241121,123800,69802742300,97500,97500,97500,97400,877
|
|
20241121,123700,69717245200,97400,97400,97500,97400,560
|
|
20241121,123600,69662649700,97500,97400,97500,97400,247
|
|
20241121,123500,69638575300,97400,97400,97500,97400,527
|
|
20241121,123400,69587224800,97300,97400,97400,97300,1691
|
|
20241121,123300,69422535900,97300,97400,97400,97300,413
|
|
20241121,123200,69382323600,97400,97300,97400,97200,577
|
|
20241121,123100,69326164600,97300,97300,97400,97200,829
|
|
20241121,123000,69245489500,97200,97200,97400,97200,2945
|
|
20241121,122900,68958918600,97300,97200,97300,97200,275
|
|
20241121,122800,68932171600,97200,97100,97300,97000,4634
|
|
20241121,122700,68482095300,97100,97100,97100,97000,981
|
|
20241121,122600,68386853300,97100,97100,97100,97000,173
|
|
20241121,122500,68370060600,97100,97100,97100,97000,807
|
|
20241121,122400,68291710400,97100,97100,97100,97000,387
|
|
20241121,122300,68254137100,97000,97000,97100,97000,557
|
|
20241121,122200,68200103100,97100,97000,97100,97000,273
|
|
20241121,122100,68173607400,97100,97200,97200,97000,4816
|
|
20241121,122000,67706118200,97100,97200,97200,97100,1745
|
|
20241121,121900,67536569900,97200,97100,97200,97100,211
|
|
20241121,121800,67516078400,97200,97200,97300,97100,3462
|
|
20241121,121700,67179668500,97300,97300,97300,97200,2988
|
|
20241121,121600,66889194700,97300,97300,97300,97200,1748
|
|
20241121,121500,66719129000,97200,97300,97300,97200,266
|
|
20241121,121400,66693258400,97300,97300,97300,97200,2159
|
|
20241121,121300,66483344900,97200,97200,97300,97200,270
|
|
20241121,121200,66457093100,97200,97300,97400,97200,2867
|
|
20241121,121100,66178132800,97400,97500,97500,97300,9862
|
|
20241121,121000,65217387200,97500,97400,97500,97400,852
|
|
20241121,120900,65134337500,97500,97400,97500,97400,1307
|
|
20241121,120800,65006919800,97500,97500,97500,97400,232
|
|
20241121,120700,64984300900,97500,97500,97500,97400,672
|
|
20241121,120600,64918792800,97500,97300,97500,97300,517
|
|
20241121,120500,64868408800,97400,97400,97400,97300,1100
|
|
20241121,120400,64761275900,97400,97400,97400,97300,2164
|
|
20241121,120300,64550528400,97400,97300,97400,97300,597
|
|
20241121,120200,64492387700,97400,97400,97400,97300,1383
|
|
20241121,120100,64357692900,97400,97400,97400,97300,1878
|
|
20241121,120000,64174892700,97400,97300,97400,97300,763
|
|
20241121,115900,64100584100,97400,97400,97400,97300,1309
|
|
20241121,115800,63973107400,97400,97400,97400,97300,432
|
|
20241121,115700,63931036200,97300,97300,97400,97200,1213
|
|
20241121,115600,63813008900,97300,97200,97300,97200,2255
|
|
20241121,115500,63593626100,97300,97300,97300,97200,1015
|
|
20241121,115400,63494875800,97200,97300,97300,97200,1454
|
|
20241121,115300,63353495500,97300,97300,97300,97200,1485
|
|
20241121,115200,63209037300,97300,97300,97300,97200,757
|
|
20241121,115100,63135402100,97300,97200,97300,97200,621
|
|
20241121,115000,63075005700,97300,97300,97300,97200,942
|
|
20241121,114900,62983366400,97200,97200,97300,97200,195
|
|
20241121,114800,62964402900,97300,97300,97300,97200,1363
|
|
20241121,114700,62831828000,97200,97200,97300,97200,828
|
|
20241121,114600,62751316200,97200,97300,97300,97200,1112
|
|
20241121,114500,62643126000,97300,97200,97300,97100,2634
|
|
20241121,114400,62387078100,97200,97500,97500,97200,9318
|
|
20241121,114300,61479835300,97500,97500,97500,97400,1358
|
|
20241121,114200,61347435600,97500,97400,97500,97400,465
|
|
20241121,114100,61302110500,97500,97500,97500,97400,472
|
|
20241121,114000,61256105500,97500,97500,97500,97400,2552
|
|
20241121,113900,61007292900,97500,97500,97600,97400,8188
|
|
20241121,113800,60208906700,97600,97600,97600,97500,7368
|
|
20241121,113700,59490078900,97500,97700,97800,97500,5943
|
|
20241121,113600,58909896800,97800,97700,97800,97600,2814
|
|
20241121,113500,58634972300,97700,97700,97700,97600,1085
|
|
20241121,113400,58528971300,97700,97700,97700,97600,1182
|
|
20241121,113300,58413496500,97700,97600,97700,97600,887
|
|
20241121,113200,58326845900,97600,97500,97700,97500,2597
|
|
20241121,113100,58073357800,97600,97600,97600,97500,1080
|
|
20241121,113000,57967951400,97500,97600,97600,97500,387
|
|
20241121,112900,57930184200,97600,97700,97700,97500,2988
|
|
20241121,112800,57638389600,97700,97500,97700,97400,7985
|
|
20241121,112700,56859575100,97500,97500,97500,97400,756
|
|
20241121,112600,56785874700,97400,97400,97500,97400,800
|
|
20241121,112500,56707906700,97500,97500,97500,97400,592
|
|
20241121,112400,56650187800,97500,97500,97500,97400,519
|
|
20241121,112300,56599596500,97500,97500,97600,97400,7519
|
|
20241121,112200,55866520100,97600,97500,97600,97500,992
|
|
20241121,112100,55769704200,97600,97700,97700,97500,2920
|
|
20241121,112000,55484646800,97700,97600,97700,97500,2162
|
|
20241121,111900,55273529300,97700,97600,97700,97500,2562
|
|
20241121,111800,55023449800,97600,97600,97700,97500,5341
|
|
20241121,111700,54502067300,97600,97600,97600,97500,707
|
|
20241121,111600,54433067100,97600,97600,97600,97500,542
|
|
20241121,111500,54380181800,97600,97600,97600,97500,3098
|
|
20241121,111400,54077893800,97600,97500,97600,97400,6289
|
|
20241121,111300,53464542800,97500,97500,97500,97400,996
|
|
20241121,111200,53367441200,97500,97500,97500,97400,1144
|
|
20241121,111100,53255908700,97500,97500,97500,97400,2074
|
|
20241121,111000,53053822100,97500,97400,97500,97300,4356
|
|
20241121,110900,52629401700,97400,97300,97400,97300,872
|
|
20241121,110800,52544475700,97300,97300,97400,97300,2348
|
|
20241121,110700,52315788000,97400,97100,97400,97100,8205
|
|
20241121,110600,51517468100,97200,97200,97200,97100,1619
|
|
20241121,110500,51360141600,97100,97100,97200,97100,1091
|
|
20241121,110400,51254174200,97200,97200,97200,97100,976
|
|
20241121,110300,51159317700,97200,97200,97200,97100,1522
|
|
20241121,110200,51011394400,97100,97200,97200,97100,409
|
|
20241121,110100,50971669700,97200,97100,97200,97100,1689
|
|
20241121,110000,50807521500,97100,97200,97200,97100,889
|
|
20241121,105900,50721134600,97100,97100,97200,97100,1220
|
|
20241121,105800,50602556000,97100,97100,97200,97000,3138
|
|
20241121,105700,50297837200,97100,97100,97100,97000,1107
|
|
20241121,105600,50190375900,97100,97100,97100,97000,1178
|
|
20241121,105500,50076010700,97100,97100,97100,97000,470
|
|
20241121,105400,50030385800,97000,97200,97200,97000,3130
|
|
20241121,105300,49726415800,97200,97200,97200,97100,330
|
|
20241121,105200,49694343500,97200,97100,97200,97000,1191
|
|
20241121,105100,49578698500,97100,97100,97100,97000,630
|
|
20241121,105000,49517551600,97100,97300,97300,97000,8641
|
|
20241121,104900,48677971200,97200,97300,97300,97200,3682
|
|
20241121,104800,48319881400,97200,97200,97300,97200,810
|
|
20241121,104700,48241075500,97300,97200,97300,97200,745
|
|
20241121,104600,48168606100,97300,97200,97300,97200,775
|
|
20241121,104500,48093206700,97300,97200,97300,97200,926
|
|
20241121,104400,48003112000,97300,97300,97300,97200,1061
|
|
20241121,104300,47899890800,97300,97300,97300,97200,955
|
|
20241121,104200,47806978300,97300,97300,97300,97200,1279
|
|
20241121,104100,47682548800,97300,97200,97300,97200,1067
|
|
20241121,104000,47578739400,97200,97200,97300,97200,865
|
|
20241121,103900,47494595500,97300,97300,97300,97200,1470
|
|
20241121,103800,47351668100,97200,97300,97300,97200,927
|
|
20241121,103700,47261485000,97300,97300,97300,97200,1613
|
|
20241121,103600,47104550900,97300,97200,97300,97100,4802
|
|
20241121,103500,46637784500,97100,97200,97200,97100,932
|
|
20241121,103400,46547213100,97200,97200,97200,97000,5848
|
|
20241121,103300,45978985500,97200,97300,97300,97200,1106
|
|
20241121,103200,45871451000,97300,97400,97400,97300,3216
|
|
20241121,103100,45558507500,97400,97500,97500,97400,2586
|
|
20241121,103000,45306595200,97500,97600,97600,97400,4550
|
|
20241121,102900,44862952400,97600,97500,97600,97500,2680
|
|
20241121,102800,44601604900,97600,97600,97600,97500,1581
|
|
20241121,102700,44447341400,97600,97500,97600,97500,1628
|
|
20241121,102600,44288459600,97600,97600,97600,97400,2095
|
|
20241121,102500,44084161300,97500,97500,97600,97400,6016
|
|
20241121,102400,43497615600,97500,97400,97500,97300,3793
|
|
20241121,102300,43128167300,97400,97400,97400,97300,1099
|
|
20241121,102200,43021182500,97400,97400,97400,97300,1049
|
|
20241121,102100,42919020300,97400,97300,97400,97300,1003
|
|
20241121,102000,42821364500,97300,97400,97500,97300,2142
|
|
20241121,101900,42612802000,97400,97400,97400,97300,2342
|
|
20241121,101800,42384765500,97300,97400,97500,97300,2188
|
|
20241121,101700,42171690500,97400,97500,97500,97300,4002
|
|
20241121,101600,41781719900,97400,97500,97500,97300,6080
|
|
20241121,101500,41189425800,97500,97500,97600,97200,9593
|
|
20241121,101400,40255326900,97500,97500,97600,97400,7800
|
|
20241121,101300,39494731300,97500,97400,97600,97300,12773
|
|
20241121,101200,38250245900,97400,97100,97400,97000,16727
|
|
20241121,101100,36623633900,97100,96800,97100,96800,17867
|
|
20241121,101000,34890775200,96800,96800,96800,96700,2458
|
|
20241121,100900,34652866400,96700,96700,96800,96700,1748
|
|
20241121,100800,34483691700,96800,96700,96800,96700,2950
|
|
20241121,100700,34198179600,96700,96800,96800,96700,1405
|
|
20241121,100600,34062192000,96800,96700,96800,96700,1325
|
|
20241121,100500,33933963500,96800,96700,96800,96600,1494
|
|
20241121,100400,33789441300,96700,96700,96700,96600,1014
|
|
20241121,100300,33691395000,96700,96600,96700,96500,1237
|
|
20241121,100200,33571818200,96600,96700,96700,96600,2949
|
|
20241121,100100,33286869200,96600,96700,96700,96600,1331
|
|
20241121,100000,33158187200,96700,96700,96800,96600,5210
|
|
20241121,095900,32654480900,96700,96700,96700,96600,1534
|
|
20241121,095800,32506150200,96700,96500,96700,96400,4513
|
|
20241121,095700,32070329900,96500,96800,96800,96500,5662
|
|
20241121,095600,31523231300,96700,96700,96700,96600,4569
|
|
20241121,095500,31081468800,96700,96800,96800,96600,4409
|
|
20241121,095400,30655024900,96800,96700,96800,96700,1438
|
|
20241121,095300,30515854300,96800,96700,96800,96500,3333
|
|
20241121,095200,30193676100,96700,96500,96700,96400,1768
|
|
20241121,095100,30022880800,96500,96400,96500,96300,2375
|
|
20241121,095000,29793915200,96500,96600,96700,96300,8764
|
|
20241121,094900,28948428800,96600,96600,96600,96500,2876
|
|
20241121,094800,28670622200,96600,96500,96600,96400,6936
|
|
20241121,094700,28001348600,96600,96300,96600,96200,8569
|
|
20241121,094600,27174873800,96300,96300,96300,96200,2000
|
|
20241121,094500,26982290400,96300,96400,96400,96100,3307
|
|
20241121,094400,26664088100,96300,96300,96400,96200,2658
|
|
20241121,094300,26408136800,96300,96400,96600,96300,9784
|
|
20241121,094200,25464559200,96400,96400,96400,96300,1851
|
|
20241121,094100,25286131000,96400,96400,96400,96300,2823
|
|
20241121,094000,25014238100,96400,96300,96400,96200,7022
|
|
20241121,093900,24337886400,96300,96200,96300,96100,2603
|
|
20241121,093800,24087445000,96200,96000,96200,95900,6608
|
|
20241121,093700,23453080900,96100,96100,96200,96000,5323
|
|
20241121,093600,22941690600,96100,95900,96100,95800,3655
|
|
20241121,093500,22591056200,95900,95700,95900,95700,3940
|
|
20241121,093400,22213810200,95800,95800,95900,95700,626
|
|
20241121,093300,22153849200,95900,95900,95900,95800,11912
|
|
20241121,093200,21012088300,96000,95900,96000,95900,489
|
|
20241121,093100,20965176800,96000,96000,96000,95900,1675
|
|
20241121,093000,20804440800,96000,96000,96100,95900,6187
|
|
20241121,092900,20210483400,95900,95900,96000,95900,4368
|
|
20241121,092800,19791365400,95900,95900,95900,95700,5172
|
|
20241121,092700,19295863900,95800,96100,96200,95800,7249
|
|
20241121,092600,18599666300,96100,96000,96200,95700,10528
|
|
20241121,092500,17589290000,96000,95800,96100,95700,5809
|
|
20241121,092400,17032116000,95800,95800,95800,95700,5997
|
|
20241121,092300,16457814800,95800,95700,95900,95600,2047
|
|
20241121,092200,16261745000,95800,95500,95800,95300,4188
|
|
20241121,092100,15861557600,95500,95300,95500,95200,7040
|
|
20241121,092000,15190317500,95300,95000,95300,95000,2145
|
|
20241121,091900,14986189100,95000,94800,95000,94700,6179
|
|
20241121,091800,14400213800,94800,94800,94900,94600,3496
|
|
20241121,091700,14069137000,94700,94700,94800,94700,4446
|
|
20241121,091600,13648015800,94800,94800,94800,94700,2286
|
|
20241121,091500,13431395300,94800,95200,95200,94700,6123
|
|
20241121,091400,12849940900,95200,95000,95200,94900,4261
|
|
20241121,091300,12444747500,95100,95200,95200,95000,1390
|
|
20241121,091200,12312573800,95100,95200,95200,94900,8562
|
|
20241121,091100,11498680300,95200,95100,95200,95000,3596
|
|
20241121,091000,11156714000,95100,94900,95300,94800,5617
|
|
20241121,090900,10622433000,94800,94600,94900,94500,7083
|
|
20241121,090800,9951572700,94600,94600,94700,94400,6419
|
|
20241121,090700,9344897600,94600,94600,94800,94300,12180
|
|
20241121,090600,8193474500,94600,94600,94700,94500,3767
|
|
20241121,090500,7837124500,94700,94600,94700,94400,6254
|
|
20241121,090400,7245748500,94500,95000,95000,94500,7276
|
|
20241121,090300,6557072200,94900,95000,95200,94700,10486
|
|
20241121,090200,5561657500,95100,95200,95300,95000,4839
|
|
20241121,090100,5101161000,95200,95600,95600,95000,5687
|
|
20241121,090000,4559934100,95500,96100,96100,95100,47513
|