670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,200600,106179338700,98400,98400,98400,98400,0
|
|
20241122,200500,106179338700,98400,98400,98400,98400,0
|
|
20241122,200400,106179338700,98400,98400,98400,98400,0
|
|
20241122,200300,106179338700,98400,98400,98400,98400,0
|
|
20241122,200200,106179338700,98400,98400,98400,98400,0
|
|
20241122,200100,106179338700,98400,98400,98400,98400,0
|
|
20241122,200000,106179338700,98400,98400,98400,98400,0
|
|
20241122,195900,106179338700,98400,98400,98400,98400,0
|
|
20241122,195800,106179338700,98400,98400,98400,98400,0
|
|
20241122,195700,106179338700,98400,98400,98400,98400,0
|
|
20241122,195600,106179338700,98400,98400,98400,98400,0
|
|
20241122,195500,106179338700,98400,98400,98400,98400,0
|
|
20241122,195400,106179338700,98400,98400,98400,98400,0
|
|
20241122,195300,106179338700,98400,98400,98400,98400,0
|
|
20241122,195200,106179338700,98400,98400,98400,98400,0
|
|
20241122,195100,106179338700,98400,98400,98400,98400,0
|
|
20241122,195000,106179338700,98400,98400,98400,98400,0
|
|
20241122,194900,106179338700,98400,98400,98400,98400,0
|
|
20241122,194800,106179338700,98400,98400,98400,98400,0
|
|
20241122,194700,106179338700,98400,98400,98400,98400,0
|
|
20241122,194600,106179338700,98400,98400,98400,98400,0
|
|
20241122,194500,106179338700,98400,98400,98400,98400,0
|
|
20241122,194400,106179338700,98400,98400,98400,98400,0
|
|
20241122,194300,106179338700,98400,98400,98400,98400,0
|
|
20241122,194200,106179338700,98400,98400,98400,98400,0
|
|
20241122,194100,106179338700,98400,98400,98400,98400,0
|
|
20241122,194000,106179338700,98400,98400,98400,98400,0
|
|
20241122,193900,106179338700,98400,98400,98400,98400,0
|
|
20241122,193800,106179338700,98400,98400,98400,98400,0
|
|
20241122,193700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,193600,106179338700,98400,98400,98400,98400,0
|
|
20241122,193500,106179338700,98400,98400,98400,98400,0
|
|
20241122,193400,106179338700,98400,98400,98400,98400,0
|
|
20241122,193300,106179338700,98400,98400,98400,98400,0
|
|
20241122,193200,106179338700,98400,98400,98400,98400,0
|
|
20241122,193100,106179338700,98400,98400,98400,98400,0
|
|
20241122,193000,106179338700,98400,98400,98400,98400,0
|
|
20241122,192900,106179338700,98400,98400,98400,98400,0
|
|
20241122,192800,106179338700,98400,98400,98400,98400,0
|
|
20241122,192700,106179338700,98400,98400,98400,98400,0
|
|
20241122,192600,106179338700,98400,98400,98400,98400,0
|
|
20241122,192500,106179338700,98400,98400,98400,98400,0
|
|
20241122,192400,106179338700,98400,98400,98400,98400,0
|
|
20241122,192300,106179338700,98400,98400,98400,98400,0
|
|
20241122,192200,106179338700,98400,98400,98400,98400,0
|
|
20241122,192100,106179338700,98400,98400,98400,98400,0
|
|
20241122,192000,106179338700,98400,98400,98400,98400,0
|
|
20241122,191900,106179338700,98400,98400,98400,98400,0
|
|
20241122,191800,106179338700,98400,98400,98400,98400,0
|
|
20241122,191700,106179338700,98400,98400,98400,98400,0
|
|
20241122,191600,106179338700,98400,98400,98400,98400,0
|
|
20241122,191500,106179338700,98400,98400,98400,98400,0
|
|
20241122,191400,106179338700,98400,98400,98400,98400,0
|
|
20241122,191300,106179338700,98400,98400,98400,98400,0
|
|
20241122,191200,106179338700,98400,98400,98400,98400,0
|
|
20241122,191100,106179338700,98400,98400,98400,98400,0
|
|
20241122,191000,106179338700,98400,98400,98400,98400,0
|
|
20241122,190900,106179338700,98400,98400,98400,98400,0
|
|
20241122,190800,106179338700,98400,98400,98400,98400,0
|
|
20241122,190700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,190600,106179338700,98400,98400,98400,98400,0
|
|
20241122,190500,106179338700,98400,98400,98400,98400,0
|
|
20241122,190400,106179338700,98400,98400,98400,98400,0
|
|
20241122,190300,106179338700,98400,98400,98400,98400,0
|
|
20241122,190200,106179338700,98400,98400,98400,98400,0
|
|
20241122,190100,106179338700,98400,98400,98400,98400,0
|
|
20241122,190000,106179338700,98400,98400,98400,98400,0
|
|
20241122,185900,106179338700,98400,98400,98400,98400,0
|
|
20241122,185800,106179338700,98400,98400,98400,98400,0
|
|
20241122,185700,106179338700,98400,98400,98400,98400,0
|
|
20241122,185600,106179338700,98400,98400,98400,98400,0
|
|
20241122,185500,106179338700,98400,98400,98400,98400,0
|
|
20241122,185400,106179338700,98400,98400,98400,98400,0
|
|
20241122,185300,106179338700,98400,98400,98400,98400,0
|
|
20241122,185200,106179338700,98400,98400,98400,98400,0
|
|
20241122,185100,106179338700,98400,98400,98400,98400,0
|
|
20241122,185000,106179338700,98400,98400,98400,98400,0
|
|
20241122,184900,106179338700,98400,98400,98400,98400,0
|
|
20241122,184800,106179338700,98400,98400,98400,98400,0
|
|
20241122,184700,106179338700,98400,98400,98400,98400,0
|
|
20241122,184600,106179338700,98400,98400,98400,98400,0
|
|
20241122,184500,106179338700,98400,98400,98400,98400,0
|
|
20241122,184400,106179338700,98400,98400,98400,98400,0
|
|
20241122,184300,106179338700,98400,98400,98400,98400,0
|
|
20241122,184200,106179338700,98400,98400,98400,98400,0
|
|
20241122,184100,106179338700,98400,98400,98400,98400,0
|
|
20241122,184000,106179338700,98400,98400,98400,98400,0
|
|
20241122,183900,106179338700,98400,98400,98400,98400,0
|
|
20241122,183800,106179338700,98400,98400,98400,98400,0
|
|
20241122,183700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,183600,106179338700,98400,98400,98400,98400,0
|
|
20241122,183500,106179338700,98400,98400,98400,98400,0
|
|
20241122,183400,106179338700,98400,98400,98400,98400,0
|
|
20241122,183300,106179338700,98400,98400,98400,98400,0
|
|
20241122,183200,106179338700,98400,98400,98400,98400,0
|
|
20241122,183100,106179338700,98400,98400,98400,98400,0
|
|
20241122,183000,106179338700,98400,98400,98400,98400,0
|
|
20241122,182900,106179338700,98400,98400,98400,98400,0
|
|
20241122,182800,106179338700,98400,98400,98400,98400,0
|
|
20241122,182700,106179338700,98400,98400,98400,98400,0
|
|
20241122,182600,106179338700,98400,98400,98400,98400,0
|
|
20241122,182500,106179338700,98400,98400,98400,98400,0
|
|
20241122,182400,106179338700,98400,98400,98400,98400,0
|
|
20241122,182300,106179338700,98400,98400,98400,98400,0
|
|
20241122,182200,106179338700,98400,98400,98400,98400,0
|
|
20241122,182100,106179338700,98400,98400,98400,98400,0
|
|
20241122,182000,106179338700,98400,98400,98400,98400,0
|
|
20241122,181900,106179338700,98400,98400,98400,98400,0
|
|
20241122,181800,106179338700,98400,98400,98400,98400,0
|
|
20241122,181700,106179338700,98400,98400,98400,98400,0
|
|
20241122,181600,106179338700,98400,98400,98400,98400,0
|
|
20241122,181500,106179338700,98400,98400,98400,98400,0
|
|
20241122,181400,106179338700,98400,98400,98400,98400,0
|
|
20241122,181300,106179338700,98400,98400,98400,98400,0
|
|
20241122,181200,106179338700,98400,98400,98400,98400,0
|
|
20241122,181100,106179338700,98400,98400,98400,98400,0
|
|
20241122,181000,106179338700,98400,98400,98400,98400,0
|
|
20241122,180900,106179338700,98400,98400,98400,98400,0
|
|
20241122,180800,106179338700,98400,98400,98400,98400,0
|
|
20241122,180700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,180600,106179338700,98400,98400,98400,98400,0
|
|
20241122,180500,106179338700,98400,98400,98400,98400,0
|
|
20241122,180400,106179338700,98400,98400,98400,98400,0
|
|
20241122,180300,106179338700,98400,98400,98400,98400,0
|
|
20241122,180200,106179338700,98400,98400,98400,98400,0
|
|
20241122,180100,106179338700,98400,98400,98400,98400,0
|
|
20241122,180000,106179338700,98400,98400,98400,98400,0
|
|
20241122,175900,106179338700,98400,98400,98400,98400,0
|
|
20241122,175800,106179338700,98400,98400,98400,98400,0
|
|
20241122,175700,106179338700,98400,98400,98400,98400,0
|
|
20241122,175600,106179338700,98400,98400,98400,98400,0
|
|
20241122,175500,106179338700,98400,98400,98400,98400,0
|
|
20241122,175400,106179338700,98400,98400,98400,98400,0
|
|
20241122,175300,106179338700,98400,98400,98400,98400,0
|
|
20241122,175200,106179338700,98400,98400,98400,98400,0
|
|
20241122,175100,106179338700,98400,98400,98400,98400,0
|
|
20241122,175000,106179338700,98400,98400,98400,98400,0
|
|
20241122,174900,106179338700,98400,98400,98400,98400,0
|
|
20241122,174800,106179338700,98400,98400,98400,98400,0
|
|
20241122,174700,106179338700,98400,98400,98400,98400,0
|
|
20241122,174600,106179338700,98400,98400,98400,98400,0
|
|
20241122,174500,106179338700,98400,98400,98400,98400,0
|
|
20241122,174400,106179338700,98400,98400,98400,98400,0
|
|
20241122,174300,106179338700,98400,98400,98400,98400,0
|
|
20241122,174200,106179338700,98400,98400,98400,98400,0
|
|
20241122,174100,106179338700,98400,98400,98400,98400,0
|
|
20241122,174000,106179338700,98400,98400,98400,98400,0
|
|
20241122,173900,106179338700,98400,98400,98400,98400,0
|
|
20241122,173800,106179338700,98400,98400,98400,98400,0
|
|
20241122,173700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,173600,106179338700,98400,98400,98400,98400,0
|
|
20241122,173500,106179338700,98400,98400,98400,98400,0
|
|
20241122,173400,106179338700,98400,98400,98400,98400,0
|
|
20241122,173300,106179338700,98400,98400,98400,98400,0
|
|
20241122,173200,106179338700,98400,98400,98400,98400,0
|
|
20241122,173100,106179338700,98400,98400,98400,98400,0
|
|
20241122,173000,106179338700,98400,98400,98400,98400,0
|
|
20241122,172900,106179338700,98400,98400,98400,98400,0
|
|
20241122,172800,106179338700,98400,98400,98400,98400,0
|
|
20241122,172700,106179338700,98400,98400,98400,98400,0
|
|
20241122,172600,106179338700,98400,98400,98400,98400,0
|
|
20241122,172500,106179338700,98400,98400,98400,98400,0
|
|
20241122,172400,106179338700,98400,98400,98400,98400,0
|
|
20241122,172300,106179338700,98400,98400,98400,98400,0
|
|
20241122,172200,106179338700,98400,98400,98400,98400,0
|
|
20241122,172100,106179338700,98400,98400,98400,98400,0
|
|
20241122,172000,106179338700,98400,98400,98400,98400,0
|
|
20241122,171900,106179338700,98400,98400,98400,98400,0
|
|
20241122,171800,106179338700,98400,98400,98400,98400,0
|
|
20241122,171700,106179338700,98400,98400,98400,98400,0
|
|
20241122,171600,106179338700,98400,98400,98400,98400,0
|
|
20241122,171500,106179338700,98400,98400,98400,98400,0
|
|
20241122,171400,106179338700,98400,98400,98400,98400,0
|
|
20241122,171300,106179338700,98400,98400,98400,98400,0
|
|
20241122,171200,106179338700,98400,98400,98400,98400,0
|
|
20241122,171100,106179338700,98400,98400,98400,98400,0
|
|
20241122,171000,106179338700,98400,98400,98400,98400,0
|
|
20241122,170900,106179338700,98400,98400,98400,98400,0
|
|
20241122,170800,106179338700,98400,98400,98400,98400,0
|
|
20241122,170700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,170600,106179338700,98400,98400,98400,98400,0
|
|
20241122,170500,106179338700,98400,98400,98400,98400,0
|
|
20241122,170400,106179338700,98400,98400,98400,98400,0
|
|
20241122,170300,106179338700,98400,98400,98400,98400,0
|
|
20241122,170200,106179338700,98400,98400,98400,98400,0
|
|
20241122,170100,106179338700,98400,98400,98400,98400,0
|
|
20241122,170000,106179338700,98400,98400,98400,98400,0
|
|
20241122,165900,106179338700,98400,98400,98400,98400,0
|
|
20241122,165800,106179338700,98400,98400,98400,98400,0
|
|
20241122,165700,106179338700,98400,98400,98400,98400,0
|
|
20241122,165600,106179338700,98400,98400,98400,98400,0
|
|
20241122,165500,106179338700,98400,98400,98400,98400,0
|
|
20241122,165400,106179338700,98400,98400,98400,98400,0
|
|
20241122,165300,106179338700,98400,98400,98400,98400,0
|
|
20241122,165200,106179338700,98400,98400,98400,98400,0
|
|
20241122,165100,106179338700,98400,98400,98400,98400,0
|
|
20241122,165000,106179338700,98400,98400,98400,98400,0
|
|
20241122,164900,106179338700,98400,98400,98400,98400,0
|
|
20241122,164800,106179338700,98400,98400,98400,98400,0
|
|
20241122,164700,106179338700,98400,98400,98400,98400,0
|
|
20241122,164600,106179338700,98400,98400,98400,98400,0
|
|
20241122,164500,106179338700,98400,98400,98400,98400,0
|
|
20241122,164400,106179338700,98400,98400,98400,98400,0
|
|
20241122,164300,106179338700,98400,98400,98400,98400,0
|
|
20241122,164200,106179338700,98400,98400,98400,98400,0
|
|
20241122,164100,106179338700,98400,98400,98400,98400,0
|
|
20241122,164000,106179338700,98400,98400,98400,98400,0
|
|
20241122,163900,106179338700,98400,98400,98400,98400,0
|
|
20241122,163800,106179338700,98400,98400,98400,98400,0
|
|
20241122,163700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,163600,106179338700,98400,98400,98400,98400,0
|
|
20241122,163500,106179338700,98400,98400,98400,98400,0
|
|
20241122,163400,106179338700,98400,98400,98400,98400,0
|
|
20241122,163300,106179338700,98400,98400,98400,98400,0
|
|
20241122,163200,106179338700,98400,98400,98400,98400,0
|
|
20241122,163100,106179338700,98400,98400,98400,98400,0
|
|
20241122,163000,106179338700,98400,98400,98400,98400,0
|
|
20241122,162900,106179338700,98400,98400,98400,98400,0
|
|
20241122,162800,106179338700,98400,98400,98400,98400,0
|
|
20241122,162700,106179338700,98400,98400,98400,98400,0
|
|
20241122,162600,106179338700,98400,98400,98400,98400,0
|
|
20241122,162500,106179338700,98400,98400,98400,98400,0
|
|
20241122,162400,106179338700,98400,98400,98400,98400,0
|
|
20241122,162300,106179338700,98400,98400,98400,98400,0
|
|
20241122,162200,106179338700,98400,98400,98400,98400,0
|
|
20241122,162100,106179338700,98400,98400,98400,98400,0
|
|
20241122,162000,106179338700,98400,98400,98400,98400,0
|
|
20241122,161900,106179338700,98400,98400,98400,98400,0
|
|
20241122,161800,106179338700,98400,98400,98400,98400,0
|
|
20241122,161700,106179338700,98400,98400,98400,98400,0
|
|
20241122,161600,106179338700,98400,98400,98400,98400,0
|
|
20241122,161500,106179338700,98400,98400,98400,98400,0
|
|
20241122,161400,106179338700,98400,98400,98400,98400,0
|
|
20241122,161300,106179338700,98400,98400,98400,98400,0
|
|
20241122,161200,106179338700,98400,98400,98400,98400,0
|
|
20241122,161100,106179338700,98400,98400,98400,98400,0
|
|
20241122,161000,106179338700,98400,98400,98400,98400,0
|
|
20241122,160900,106179338700,98400,98400,98400,98400,0
|
|
20241122,160800,106179338700,98400,98400,98400,98400,0
|
|
20241122,160700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,160600,106179338700,98400,98400,98400,98400,0
|
|
20241122,160500,106179338700,98400,98400,98400,98400,0
|
|
20241122,160400,106179338700,98400,98400,98400,98400,0
|
|
20241122,160300,106179338700,98400,98400,98400,98400,0
|
|
20241122,160200,106179338700,98400,98400,98400,98400,0
|
|
20241122,160100,106179338700,98400,98400,98400,98400,0
|
|
20241122,160000,106179338700,98400,98400,98400,98400,0
|
|
20241122,155900,106179338700,98400,98400,98400,98400,0
|
|
20241122,155800,106179338700,98400,98400,98400,98400,0
|
|
20241122,155700,106179338700,98400,98400,98400,98400,0
|
|
20241122,155600,106179338700,98400,98400,98400,98400,0
|
|
20241122,155500,106179338700,98400,98400,98400,98400,0
|
|
20241122,155400,106179338700,98400,98400,98400,98400,0
|
|
20241122,155300,106179338700,98400,98400,98400,98400,0
|
|
20241122,155200,106179338700,98400,98400,98400,98400,0
|
|
20241122,155100,106179338700,98400,98400,98400,98400,0
|
|
20241122,155000,106179338700,98400,98400,98400,98400,0
|
|
20241122,154900,106179338700,98400,98400,98400,98400,0
|
|
20241122,154800,106179338700,98400,98400,98400,98400,0
|
|
20241122,154700,106179338700,98400,98400,98400,98400,0
|
|
20241122,154600,106179338700,98400,98400,98400,98400,0
|
|
20241122,154500,106179338700,98400,98400,98400,98400,0
|
|
20241122,154400,106179338700,98400,98400,98400,98400,0
|
|
20241122,154300,106179338700,98400,98400,98400,98400,0
|
|
20241122,154200,106179338700,98400,98400,98400,98400,0
|
|
20241122,154100,106179338700,98400,98400,98400,98400,0
|
|
20241122,154000,106179338700,98400,98400,98400,98400,0
|
|
20241122,153900,106179338700,98400,98400,98400,98400,0
|
|
20241122,153800,106179338700,98400,98400,98400,98400,0
|
|
20241122,153700,106179338700,98400,98400,98400,98400,95489
|
|
20241122,153600,106179338700,98400,98400,98400,98400,0
|
|
20241122,153500,106179338700,98400,98400,98400,98400,0
|
|
20241122,153400,106179338700,98400,98400,98400,98400,0
|
|
20241122,153300,106179338700,98400,98400,98400,98400,0
|
|
20241122,153200,106179338700,98400,98400,98400,98400,0
|
|
20241122,153100,106179338700,98400,98400,98400,98400,0
|
|
20241122,153000,106179338700,98400,98400,98400,98400,95489
|
|
20241122,152900,96783221100,98400,98400,98400,98400,0
|
|
20241122,152800,96783221100,98400,98400,98400,98400,0
|
|
20241122,152700,96783221100,98400,98400,98400,98400,0
|
|
20241122,152600,96783221100,98400,98400,98400,98400,0
|
|
20241122,152500,96783221100,98400,98400,98400,98400,0
|
|
20241122,152400,96783221100,98400,98400,98400,98400,0
|
|
20241122,152300,96783221100,98400,98400,98400,98400,0
|
|
20241122,152200,96783221100,98400,98400,98400,98400,0
|
|
20241122,152100,96783221100,98400,98400,98400,98400,0
|
|
20241122,152000,96783221100,98400,98400,98400,98400,0
|
|
20241122,151900,96783221100,98400,98400,98500,98200,4114
|
|
20241122,151800,96378783900,98300,98500,98500,98300,828
|
|
20241122,151700,96297332400,98500,98500,98600,98400,15822
|
|
20241122,151600,94738987800,98500,98600,98600,98500,2700
|
|
20241122,151500,94472795200,98600,98500,98600,98500,3682
|
|
20241122,151400,94109800600,98500,98500,98600,98400,5394
|
|
20241122,151300,93578372400,98500,98400,98500,98400,972
|
|
20241122,151200,93482641500,98500,98500,98500,98400,1018
|
|
20241122,151100,93382407700,98500,98500,98500,98400,664
|
|
20241122,151000,93317007900,98500,98400,98500,98400,1213
|
|
20241122,150900,93197553900,98500,98500,98600,98400,5756
|
|
20241122,150800,92630459400,98500,98600,98600,98500,1471
|
|
20241122,150700,92485429100,98600,98600,98600,98400,3704
|
|
20241122,150600,92120547600,98500,98400,98600,98300,11033
|
|
20241122,150500,91033846700,98400,98400,98400,98300,1528
|
|
20241122,150400,90883510000,98400,98400,98400,98300,1260
|
|
20241122,150300,90759533800,98400,98300,98400,98300,1758
|
|
20241122,150200,90586577700,98400,98400,98400,98300,1136
|
|
20241122,150100,90474806000,98300,98300,98400,98300,438
|
|
20241122,150000,90431709600,98400,98300,98400,98300,3614
|
|
20241122,145900,90076354400,98400,98400,98400,98300,1478
|
|
20241122,145800,89930995700,98400,98300,98400,98300,1752
|
|
20241122,145700,89758620400,98300,98300,98400,98300,1571
|
|
20241122,145600,89604095700,98400,98300,98400,98300,1719
|
|
20241122,145500,89435046100,98400,98300,98400,98200,2456
|
|
20241122,145400,89193619600,98300,98200,98300,98200,904
|
|
20241122,145300,89104765400,98300,98200,98300,98200,1133
|
|
20241122,145200,88993415900,98300,98400,98400,98200,1099
|
|
20241122,145100,88885364400,98400,98300,98400,98200,2119
|
|
20241122,145000,88676981500,98300,98200,98400,98200,3539
|
|
20241122,144900,88329062800,98200,98200,98300,98200,732
|
|
20241122,144800,88257125900,98200,98300,98300,98200,951
|
|
20241122,144700,88163658900,98300,98200,98300,98200,2067
|
|
20241122,144600,87960528100,98200,98200,98400,98200,2406
|
|
20241122,144500,87723957400,98300,98300,98300,98200,1722
|
|
20241122,144400,87554704600,98200,98200,98300,98200,1144
|
|
20241122,144300,87442263200,98200,98200,98300,98200,1805
|
|
20241122,144200,87264850600,98300,98300,98300,98200,2409
|
|
20241122,144100,87028064000,98200,98300,98300,98200,879
|
|
20241122,144000,86941675400,98300,98200,98300,98200,1596
|
|
20241122,143900,86784866900,98200,98300,98300,98200,229
|
|
20241122,143800,86762360400,98300,98000,98300,98000,21835
|
|
20241122,143700,84620118000,98100,98100,98100,98000,388
|
|
20241122,143600,84582071300,98100,98000,98100,98000,518
|
|
20241122,143500,84531281800,98000,98000,98100,98000,872
|
|
20241122,143400,84445789500,98000,98000,98100,98000,566
|
|
20241122,143300,84390289100,98100,98000,98100,98000,2214
|
|
20241122,143200,84173301000,98100,98100,98200,98000,9112
|
|
20241122,143100,83279482500,98100,98100,98200,98100,876
|
|
20241122,143000,83193519600,98200,98200,98200,98100,692
|
|
20241122,142900,83125609800,98200,98200,98200,98100,359
|
|
20241122,142800,83090369200,98200,98200,98200,98100,464
|
|
20241122,142700,83044826700,98200,98200,98200,98100,759
|
|
20241122,142600,82970329100,98100,98100,98200,98100,2634
|
|
20241122,142500,82711923000,98100,98300,98300,98100,12650
|
|
20241122,142400,81469938800,98200,98400,98400,98200,2382
|
|
20241122,142300,81235758500,98400,98400,98400,98300,3049
|
|
20241122,142200,80935958800,98400,98300,98400,98300,1357
|
|
20241122,142100,80802455400,98300,98300,98400,98300,968
|
|
20241122,142000,80707221300,98400,98300,98400,98300,1334
|
|
20241122,141900,80576007000,98300,98400,98500,98200,10188
|
|
20241122,141800,79573824300,98400,98400,98500,98400,1535
|
|
20241122,141700,79422671300,98400,98500,98500,98400,2062
|
|
20241122,141600,79219570300,98400,98500,98500,98400,1025
|
|
20241122,141500,79118620200,98500,98400,98500,98400,2189
|
|
20241122,141400,78903038700,98400,98400,98500,98400,1193
|
|
20241122,141300,78785544100,98500,98500,98500,98400,2107
|
|
20241122,141200,78578013600,98500,98400,98500,98400,1220
|
|
20241122,141100,78457850300,98500,98400,98500,98400,901
|
|
20241122,141000,78369112100,98500,98500,98500,98400,1413
|
|
20241122,140900,78229991600,98500,98500,98500,98400,835
|
|
20241122,140800,78147757600,98400,98500,98500,98400,1537
|
|
20241122,140700,77996411100,98500,98400,98500,98400,915
|
|
20241122,140600,77906295600,98400,98400,98600,98400,1058
|
|
20241122,140500,77802088500,98500,98600,98600,98400,5623
|
|
20241122,140400,77248191800,98600,98600,98600,98500,1220
|
|
20241122,140300,77127928200,98500,98600,98600,98500,839
|
|
20241122,140200,77045226400,98600,98600,98600,98500,1414
|
|
20241122,140100,76905828100,98600,98600,98600,98500,1077
|
|
20241122,140000,76799647100,98600,98500,98600,98500,1365
|
|
20241122,135900,76665117300,98600,98600,98600,98500,876
|
|
20241122,135800,76578755100,98600,98600,98600,98500,1130
|
|
20241122,135700,76467339900,98600,98500,98600,98500,892
|
|
20241122,135600,76379403800,98500,98600,98600,98500,1628
|
|
20241122,135500,76218897900,98500,98600,98600,98500,670
|
|
20241122,135400,76152838500,98600,98600,98600,98500,1415
|
|
20241122,135300,76013362600,98600,98600,98600,98500,800
|
|
20241122,135200,75934485400,98600,98600,98600,98500,803
|
|
20241122,135100,75855316300,98600,98500,98600,98500,979
|
|
20241122,135000,75758800600,98500,98600,98600,98500,719
|
|
20241122,134900,75687909200,98600,98600,98600,98500,1073
|
|
20241122,134800,75582139200,98600,98500,98600,98500,1027
|
|
20241122,134700,75480905500,98500,98500,98600,98500,995
|
|
20241122,134600,75382811400,98600,98600,98600,98500,684
|
|
20241122,134500,75315371500,98500,98600,98600,98500,1008
|
|
20241122,134400,75215983900,98600,98600,98600,98500,1281
|
|
20241122,134300,75089693500,98600,98500,98600,98500,1050
|
|
20241122,134200,74986179200,98500,98500,98600,98500,1092
|
|
20241122,134100,74878533700,98600,98600,98600,98500,762
|
|
20241122,134000,74803414300,98600,98700,98700,98600,1700
|
|
20241122,133900,74635675500,98600,98700,98700,98500,1244
|
|
20241122,133800,74512987500,98600,98600,98700,98500,1388
|
|
20241122,133700,74376124000,98600,98500,98600,98500,2389
|
|
20241122,133600,74140739400,98400,98600,98600,98400,4943
|
|
20241122,133500,73653830200,98600,98500,98600,98500,1107
|
|
20241122,133400,73544685100,98600,98400,98600,98300,9682
|
|
20241122,133300,72591615800,98300,98300,98400,98300,1310
|
|
20241122,133200,72462718000,98400,98300,98400,98200,3499
|
|
20241122,133100,72118683400,98300,98300,98300,98200,1492
|
|
20241122,133000,71972042900,98300,98300,98300,98200,3390
|
|
20241122,132900,71638813200,98300,98200,98300,98200,367
|
|
20241122,132800,71602747400,98200,98200,98300,98200,1427
|
|
20241122,132700,71462511700,98200,98300,98300,98200,282
|
|
20241122,132600,71434801700,98200,98300,98300,98200,739
|
|
20241122,132500,71362166200,98200,98300,98300,98200,285
|
|
20241122,132400,71334160700,98300,98200,98300,98200,881
|
|
20241122,132300,71247581000,98300,98200,98300,98200,1035
|
|
20241122,132200,71145908400,98200,98200,98300,98200,307
|
|
20241122,132100,71115742500,98200,98300,98300,98200,417
|
|
20241122,132000,71074774300,98200,98400,98400,98200,7271
|
|
20241122,131900,70360287300,98400,98200,98400,98200,8686
|
|
20241122,131800,69506417400,98200,98300,98300,98200,552
|
|
20241122,131700,69452198700,98200,98200,98300,98200,606
|
|
20241122,131600,69392674000,98300,98300,98300,98200,230
|
|
20241122,131500,69370077100,98200,98400,98500,98200,11230
|
|
20241122,131400,68265490400,98400,98400,98500,98400,1420
|
|
20241122,131300,68125715400,98500,98500,98500,98400,244
|
|
20241122,131200,68101686500,98500,98500,98500,98400,2172
|
|
20241122,131100,67887914600,98400,98500,98500,98400,612
|
|
20241122,131000,67827643800,98400,98400,98500,98400,674
|
|
20241122,130900,67761264700,98400,98500,98500,98400,479
|
|
20241122,130800,67714087600,98500,98500,98600,98400,2307
|
|
20241122,130700,67486930600,98500,98500,98600,98500,4160
|
|
20241122,130600,67077119200,98500,98500,98600,98500,1921
|
|
20241122,130500,66887724600,98500,98500,98600,98500,1571
|
|
20241122,130400,66732839500,98500,98600,98600,98500,818
|
|
20241122,130300,66652199900,98600,98500,98600,98500,1002
|
|
20241122,130200,66553421700,98500,98600,98600,98500,516
|
|
20241122,130100,66502545000,98500,98600,98700,98500,4198
|
|
20241122,130000,66088592700,98600,98600,98700,98500,2690
|
|
20241122,125900,65823323200,98600,98600,98600,98500,1116
|
|
20241122,125800,65713289800,98500,98600,98600,98500,2187
|
|
20241122,125700,65497656700,98500,98600,98600,98500,588
|
|
20241122,125600,65439688900,98600,98600,98600,98500,1271
|
|
20241122,125500,65314374500,98600,98600,98600,98500,1380
|
|
20241122,125400,65178312700,98500,98500,98600,98500,717
|
|
20241122,125300,65107627000,98600,98600,98600,98500,1209
|
|
20241122,125200,64988425200,98600,98600,98600,98500,633
|
|
20241122,125100,64926017300,98500,98600,98600,98500,1208
|
|
20241122,125000,64806918000,98600,98500,98600,98500,286
|
|
20241122,124900,64778723700,98500,98500,98600,98400,1755
|
|
20241122,124800,64605851400,98500,98500,98500,98400,1206
|
|
20241122,124700,64487062100,98500,98500,98500,98400,2332
|
|
20241122,124600,64257360700,98400,98400,98500,98400,823
|
|
20241122,124500,64176301700,98500,98500,98500,98400,846
|
|
20241122,124400,64092979700,98400,98500,98500,98400,1504
|
|
20241122,124300,63944835800,98500,98500,98500,98400,780
|
|
20241122,124200,63868015500,98400,98500,98500,98400,720
|
|
20241122,124100,63797098000,98500,98500,98500,98400,824
|
|
20241122,124000,63715958200,98400,98500,98500,98400,334
|
|
20241122,123900,63683068500,98500,98500,98500,98500,921
|
|
20241122,123800,63592350000,98500,98500,98500,98400,860
|
|
20241122,123700,63507655600,98400,98500,98500,98400,381
|
|
20241122,123600,63470137800,98500,98400,98500,98400,1230
|
|
20241122,123500,63348999200,98500,98500,98500,98400,1743
|
|
20241122,123400,63177326200,98400,98500,98600,98400,11893
|
|
20241122,123300,62005873100,98500,98500,98500,98400,249
|
|
20241122,123200,61981361200,98400,98400,98500,98400,777
|
|
20241122,123100,61904857500,98500,98500,98600,98400,4225
|
|
20241122,123000,61488746700,98600,98500,98600,98500,1262
|
|
20241122,122900,61364394200,98500,98500,98600,98500,1989
|
|
20241122,122800,61168464700,98600,98500,98600,98500,163
|
|
20241122,122700,61152407700,98600,98500,98600,98500,211
|
|
20241122,122600,61131607300,98500,98600,98600,98500,1519
|
|
20241122,122500,60981975300,98500,98600,98600,98500,971
|
|
20241122,122400,60886306500,98500,98500,98600,98400,6166
|
|
20241122,122300,60278961300,98400,98500,98500,98400,331
|
|
20241122,122200,60246371100,98600,98400,98600,98400,95
|
|
20241122,122100,60237007000,98400,98500,98600,98400,15955
|
|
20241122,122000,58665598500,98400,98600,98600,98400,13112
|
|
20241122,121900,57373982700,98600,98600,98600,98500,695
|
|
20241122,121800,57305457200,98600,98500,98600,98500,1364
|
|
20241122,121700,57170976800,98500,98600,98600,98500,1127
|
|
20241122,121600,57059856600,98500,98600,98600,98500,408
|
|
20241122,121500,57019637800,98600,98600,98600,98500,696
|
|
20241122,121400,56951023500,98600,98600,98600,98500,1327
|
|
20241122,121300,56820181500,98600,98600,98600,98500,650
|
|
20241122,121200,56756101200,98600,98500,98600,98500,637
|
|
20241122,121100,56693295900,98600,98600,98600,98600,880
|
|
20241122,121000,56606527900,98500,98600,98600,98500,871
|
|
20241122,120900,56520652200,98700,98600,98700,98500,1371
|
|
20241122,120800,56385425600,98700,98600,98700,98500,546
|
|
20241122,120700,56331569500,98600,98600,98600,98500,1894
|
|
20241122,120600,56144821400,98600,98600,98600,98500,368
|
|
20241122,120500,56108538500,98500,98700,98700,98500,4271
|
|
20241122,120400,55687201200,98700,98800,98800,98700,1479
|
|
20241122,120300,55541089000,98700,98600,98700,98600,2423
|
|
20241122,120200,55301950800,98700,98700,98700,98600,757
|
|
20241122,120100,55227245300,98700,98700,98700,98600,618
|
|
20241122,120000,55166249100,98700,98700,98700,98600,725
|
|
20241122,115900,55094703800,98700,98700,98700,98600,503
|
|
20241122,115800,55045058100,98600,98700,98700,98600,608
|
|
20241122,115700,54985050800,98700,98700,98800,98600,482
|
|
20241122,115600,54937474300,98700,98800,98800,98600,921
|
|
20241122,115500,54846547100,98800,98800,98800,98600,3627
|
|
20241122,115400,54488550300,98800,98800,98800,98700,720
|
|
20241122,115300,54417414600,98800,98800,98800,98700,735
|
|
20241122,115200,54344808900,98700,98800,98800,98700,1278
|
|
20241122,115100,54218548500,98800,98800,98800,98700,1166
|
|
20241122,115000,54103351700,98800,98800,98800,98700,777
|
|
20241122,114900,54026590400,98800,98800,98800,98700,709
|
|
20241122,114800,53956548200,98800,98900,98900,98800,3134
|
|
20241122,114700,53646870300,98900,98900,98900,98800,863
|
|
20241122,114600,53561551300,98800,98900,98900,98800,688
|
|
20241122,114500,53493530500,98900,98900,98900,98800,719
|
|
20241122,114400,53422444000,98900,99000,99000,98800,3447
|
|
20241122,114300,53081558100,99000,99000,99000,98900,1032
|
|
20241122,114200,52979412800,98900,99000,99000,98900,1128
|
|
20241122,114100,52867800000,99000,99000,99000,98900,1135
|
|
20241122,114000,52755469200,99000,98900,99000,98800,425
|
|
20241122,113900,52713415700,98800,98900,99000,98800,1287
|
|
20241122,113800,52586097500,98800,98800,99000,98800,430
|
|
20241122,113700,52543552000,98800,98800,98900,98800,718
|
|
20241122,113600,52472551800,98900,98800,98900,98700,1646
|
|
20241122,113500,52309838700,98800,99000,99000,98800,3464
|
|
20241122,113400,51967175300,98900,98900,99000,98800,2230
|
|
20241122,113300,51746590400,98900,98700,98900,98700,1327
|
|
20241122,113200,51615477800,98700,98900,98900,98700,1111
|
|
20241122,113100,51505684400,98700,98800,98900,98700,2396
|
|
20241122,113000,51268910800,98800,98800,98800,98700,1110
|
|
20241122,112900,51159244200,98700,98800,98800,98700,1410
|
|
20241122,112800,51019954100,98800,98800,98800,98700,977
|
|
20241122,112700,50923435300,98700,98700,98800,98700,1363
|
|
20241122,112600,50788799700,98700,98700,98800,98600,1627
|
|
20241122,112500,50628130400,98600,98700,98700,98600,1158
|
|
20241122,112400,50513847100,98600,98700,98700,98600,1112
|
|
20241122,112300,50404103500,98600,98700,98700,98600,1098
|
|
20241122,112200,50295744000,98700,98700,98700,98600,1106
|
|
20241122,112100,50186596000,98700,98700,98700,98600,1505
|
|
20241122,112000,50038089400,98600,98600,98600,98500,1555
|
|
20241122,111900,49884767000,98500,98500,98600,98500,868
|
|
20241122,111800,49799207400,98600,98600,98700,98500,1646
|
|
20241122,111700,49636921800,98600,98600,98700,98500,2638
|
|
20241122,111600,49376816600,98500,98600,98600,98500,781
|
|
20241122,111500,49299827400,98600,98600,98600,98500,1367
|
|
20241122,111400,49165056500,98500,98500,98600,98500,1268
|
|
20241122,111300,49040052600,98600,98600,98600,98500,1454
|
|
20241122,111200,48896729900,98600,98600,98600,98500,622
|
|
20241122,111100,48835426000,98600,98600,98600,98500,1458
|
|
20241122,111000,48691679800,98600,98600,98600,98500,457
|
|
20241122,110900,48646637200,98500,98500,98600,98500,1899
|
|
20241122,110800,48459429500,98600,98600,98600,98500,711
|
|
20241122,110700,48389344500,98600,98600,98600,98500,470
|
|
20241122,110600,48343032500,98600,98600,98600,98500,1221
|
|
20241122,110500,48222726600,98600,98600,98600,98500,1055
|
|
20241122,110400,48118793700,98500,98600,98600,98500,1383
|
|
20241122,110300,47982446200,98500,98600,98600,98500,388
|
|
20241122,110200,47944199600,98600,98600,98600,98500,624
|
|
20241122,110100,47882709000,98500,98600,98600,98500,756
|
|
20241122,110000,47808175700,98600,98600,98600,98400,4712
|
|
20241122,105900,47344105700,98600,98500,98600,98500,929
|
|
20241122,105800,47252577700,98500,98500,98600,98500,374
|
|
20241122,105700,47215728800,98500,98600,98600,98500,6853
|
|
20241122,105600,46540085400,98700,98600,98700,98600,1601
|
|
20241122,105500,46382078400,98700,98800,98800,98600,304
|
|
20241122,105400,46352092800,98700,98800,98800,98700,4809
|
|
20241122,105300,45877336600,98800,98800,98800,98700,839
|
|
20241122,105200,45794443600,98800,98800,98800,98700,1662
|
|
20241122,105100,45630244700,98800,98700,98800,98600,822
|
|
20241122,105000,45549086800,98600,98700,98700,98600,1090
|
|
20241122,104900,45441539600,98700,98900,98900,98600,8873
|
|
20241122,104800,44565381900,98900,98900,99000,98800,1264
|
|
20241122,104700,44440395900,98900,98800,99000,98800,1433
|
|
20241122,104600,44298667300,98800,98900,99000,98800,2451
|
|
20241122,104500,44056323700,98800,98900,98900,98800,1149
|
|
20241122,104400,43942746400,98900,98800,98900,98700,847
|
|
20241122,104300,43859015200,98800,98800,98900,98700,1726
|
|
20241122,104200,43688466200,98700,98800,98800,98700,706
|
|
20241122,104100,43618716100,98700,98700,98900,98700,1119
|
|
20241122,104000,43508146500,98800,98800,98900,98700,1348
|
|
20241122,103900,43374962500,98800,98900,98900,98800,2050
|
|
20241122,103800,43172361200,98800,98800,98900,98700,1217
|
|
20241122,103700,43052077000,98800,98700,98800,98700,1150
|
|
20241122,103600,42938488600,98700,99000,99100,98700,5319
|
|
20241122,103500,42412181100,99100,99100,99100,99000,2545
|
|
20241122,103400,42160018900,99100,99100,99100,99000,1419
|
|
20241122,103300,42019432700,99100,98900,99100,98900,10460
|
|
20241122,103200,40983763600,99000,99000,99000,98800,3779
|
|
20241122,103100,40609993800,99000,98800,99000,98800,2390
|
|
20241122,103000,40373512300,98900,98900,98900,98800,1888
|
|
20241122,102900,40186794600,98900,98900,98900,98800,1688
|
|
20241122,102800,40019853100,98900,98900,98900,98800,1189
|
|
20241122,102700,39902308900,98800,98800,98800,98700,3134
|
|
20241122,102600,39592694200,98800,98800,98800,98700,809
|
|
20241122,102500,39512774700,98800,98800,98800,98700,689
|
|
20241122,102400,39444750900,98800,98700,98800,98700,2813
|
|
20241122,102300,39167049500,98700,98800,98800,98700,93
|
|
20241122,102200,39157862600,98800,98800,98900,98700,2962
|
|
20241122,102100,38865215700,98900,98900,98900,98800,1875
|
|
20241122,102000,38679805500,98900,98900,98900,98800,1354
|
|
20241122,101900,38545895500,98800,98900,98900,98800,1836
|
|
20241122,101800,38364327900,98900,98800,98900,98700,1444
|
|
20241122,101700,38221632100,98700,98800,98800,98700,1045
|
|
20241122,101600,38118386600,98800,98800,98900,98700,1347
|
|
20241122,101500,37985247000,98800,98800,98900,98700,2810
|
|
20241122,101400,37707682500,98800,98700,98900,98700,2306
|
|
20241122,101300,37479868100,98700,98800,98900,98700,774
|
|
20241122,101200,37403375200,98700,98800,98900,98700,2235
|
|
20241122,101100,37182576200,98700,98800,98800,98700,764
|
|
20241122,101000,37107121100,98800,98900,98900,98700,1976
|
|
20241122,100900,36911887400,98800,99000,99000,98800,4779
|
|
20241122,100800,36439208000,99000,99000,99000,98900,6563
|
|
20241122,100700,35789547800,99000,99000,99000,98900,2485
|
|
20241122,100600,35543595400,99000,99000,99000,98900,1832
|
|
20241122,100500,35362242600,99000,98700,99000,98600,10453
|
|
20241122,100400,34329508000,98700,98600,98700,98500,2404
|
|
20241122,100300,34092431700,98600,98400,98600,98300,4364
|
|
20241122,100200,33662697100,98400,98500,98500,98300,1614
|
|
20241122,100100,33503880600,98400,98200,98500,98200,5192
|
|
20241122,100000,32993196000,98200,98300,98300,98200,316
|
|
20241122,095900,32962136400,98300,98200,98300,98100,4489
|
|
20241122,095800,32521306200,98300,98300,98400,98200,1402
|
|
20241122,095700,32383490100,98400,98300,98400,98200,3095
|
|
20241122,095600,32079217400,98200,98200,98300,98200,2262
|
|
20241122,095500,31856936100,98100,98100,98300,98100,6868
|
|
20241122,095400,31182520000,98200,98100,98200,98000,1957
|
|
20241122,095300,30990417500,98100,98100,98100,98000,2352
|
|
20241122,095200,30759731800,98100,98200,98200,98000,5246
|
|
20241122,095100,30245167600,98200,98100,98200,98000,1129
|
|
20241122,095000,30134314200,98100,98000,98200,98000,750
|
|
20241122,094900,30060749000,98100,98200,98200,98000,3317
|
|
20241122,094800,29735400100,98200,98100,98200,98000,11476
|
|
20241122,094700,28609821500,98300,98400,98400,98100,4655
|
|
20241122,094600,28152437600,98400,98400,98400,98300,1996
|
|
20241122,094500,27956076100,98400,98400,98400,98300,1345
|
|
20241122,094400,27823759500,98400,98400,98400,98300,1552
|
|
20241122,094300,27671054900,98400,98500,98500,98300,4140
|
|
20241122,094200,27263688000,98500,98500,98500,98300,2448
|
|
20241122,094100,27022587900,98500,98300,98500,98300,2442
|
|
20241122,094000,26782335500,98300,98500,98500,98300,4050
|
|
20241122,093900,26383885400,98400,98300,98500,98200,3581
|
|
20241122,093800,26031682700,98300,98300,98300,98100,1958
|
|
20241122,093700,25839278100,98200,98200,98200,98100,1841
|
|
20241122,093600,25658536700,98200,98300,98300,98100,6131
|
|
20241122,093500,25056543400,98200,98200,98300,98100,3362
|
|
20241122,093400,24726412400,98200,98200,98200,98100,519
|
|
20241122,093300,24675467100,98200,98100,98200,98000,2503
|
|
20241122,093200,24429910900,98200,98200,98200,98000,7114
|
|
20241122,093100,23732003200,98100,98200,98300,98100,1209
|
|
20241122,093000,23613277800,98200,98500,98600,98200,9980
|
|
20241122,092900,22632240300,98600,98600,98700,98400,2877
|
|
20241122,092800,22348738000,98600,98500,98600,98400,2734
|
|
20241122,092700,22079375600,98400,98400,98500,98300,2073
|
|
20241122,092600,21875395400,98400,98300,98400,98200,4141
|
|
20241122,092500,21468265300,98300,98300,98300,98200,1265
|
|
20241122,092400,21343924000,98300,98300,98400,98200,1739
|
|
20241122,092300,21172986400,98300,98200,98300,98100,1097
|
|
20241122,092200,21065257400,98200,98500,98500,98000,13352
|
|
20241122,092100,19753391100,98400,99000,99000,98400,11862
|
|
20241122,092000,18582949800,99000,98800,99000,98800,3551
|
|
20241122,091900,18231707500,98800,98700,98800,98700,2117
|
|
20241122,091800,18022573100,98600,99000,99000,98600,5023
|
|
20241122,091700,17525995900,99000,98800,99000,98800,3501
|
|
20241122,091600,17179716700,98900,98600,98900,98600,7105
|
|
20241122,091500,16477896600,98600,98700,98800,98600,1213
|
|
20241122,091400,16358220100,98700,98700,98800,98600,8244
|
|
20241122,091300,15544544200,98700,98800,98800,98700,4710
|
|
20241122,091200,15079549700,98800,98800,98800,98700,1111
|
|
20241122,091100,14969828400,98800,98800,99000,98700,9817
|
|
20241122,091000,13998991000,98800,98600,98800,98500,3522
|
|
20241122,090900,13651772400,98600,98400,98700,98400,1555
|
|
20241122,090800,13498541300,98500,98900,98900,98500,20070
|
|
20241122,090700,11518197900,98900,98800,98900,98700,4249
|
|
20241122,090600,11098349600,98800,98700,98800,98600,5224
|
|
20241122,090500,10582796800,98700,98500,98700,98300,8552
|
|
20241122,090400,9740929700,98400,98300,98500,98200,3753
|
|
20241122,090300,9371720000,98300,98100,98300,98100,9634
|
|
20241122,090200,8425396300,98100,98200,98300,98100,5440
|
|
20241122,090100,7891158100,98300,98300,98400,98200,7019
|
|
20241122,090000,7201095200,98300,98000,98800,97900,73281
|