589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,184500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,184400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,184300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,184200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,184100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,184000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,183000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,182000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,181500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,181000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,180000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,175000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,174500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,174000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,173000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,172000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,171500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,171000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,170000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,165000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,164500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,164000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,163000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,162000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,161500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,161000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,160000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,155000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154600,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,154500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,154000,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153900,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153800,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153700,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153600,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153500,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153400,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153300,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153200,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153100,1146399025300,55300,55300,55300,55300,0
|
|
20241120,153000,1146399025300,55300,55300,55300,55300,1230383
|
|
20241120,152900,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152800,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152700,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152600,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152500,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152400,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152300,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152200,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152100,1078358845400,55300,55300,55300,55300,0
|
|
20241120,152000,1078358845400,55300,55300,55300,55300,0
|
|
20241120,151900,1078358845400,55300,55200,55300,55200,91480
|
|
20241120,151800,1073304778700,55200,55200,55300,55200,52576
|
|
20241120,151700,1070399340000,55300,55200,55300,55200,44076
|
|
20241120,151600,1067963178400,55300,55300,55300,55200,70273
|
|
20241120,151500,1064079638600,55300,55300,55300,55200,21443
|
|
20241120,151400,1062895002700,55300,55200,55300,55100,115761
|
|
20241120,151300,1056504309400,55100,55200,55200,55100,49479
|
|
20241120,151200,1053773577100,55200,55200,55200,55100,83725
|
|
20241120,151100,1049153847100,55200,55200,55200,55100,34599
|
|
20241120,151000,1047245869000,55200,55200,55200,55100,21189
|
|
20241120,150900,1046077242900,55100,55200,55200,55100,45760
|
|
20241120,150800,1043555005700,55200,55200,55200,55100,24068
|
|
20241120,150700,1042228292300,55100,55100,55200,55100,19793
|
|
20241120,150600,1041137021100,55100,55300,55300,55100,54946
|
|
20241120,150500,1038103774300,55300,55300,55300,55200,14570
|
|
20241120,150400,1037298832000,55300,55300,55300,55200,11333
|
|
20241120,150300,1036672839200,55300,55300,55300,55200,14080
|
|
20241120,150200,1035895221600,55200,55100,55300,55100,81409
|
|
20241120,150100,1031401778200,55200,55300,55300,55100,245647
|
|
20241120,150000,1017844350300,55300,55300,55300,55200,33287
|
|
20241120,145900,1016006592600,55300,55200,55300,55200,88692
|
|
20241120,145800,1011109160700,55200,55300,55300,55200,68728
|
|
20241120,145700,1007314763000,55300,55300,55300,55200,45769
|
|
20241120,145600,1004787444400,55300,55300,55300,55200,30587
|
|
20241120,145500,1003098731400,55200,55300,55300,55200,40489
|
|
20241120,145400,1000863222900,55200,55300,55300,55200,59866
|
|
20241120,145300,997558238900,55300,55200,55300,55200,21312
|
|
20241120,145200,996380914000,55300,55200,55300,55200,15545
|
|
20241120,145100,995522276500,55200,55200,55300,55200,17108
|
|
20241120,145000,994577571100,55200,55300,55300,55200,41123
|
|
20241120,144900,992306475000,55200,55300,55300,55200,14522
|
|
20241120,144800,991504427900,55300,55300,55400,55200,130598
|
|
20241120,144700,984282121500,55400,55400,55400,55300,20157
|
|
20241120,144600,983166859600,55300,55300,55400,55300,20304
|
|
20241120,144500,982043171800,55300,55300,55400,55300,15871
|
|
20241120,144400,981165147600,55400,55400,55400,55300,9312
|
|
20241120,144300,980650001500,55400,55300,55400,55300,10150
|
|
20241120,144200,980088339100,55300,55300,55400,55300,14214
|
|
20241120,144100,979301586900,55300,55400,55400,55300,15802
|
|
20241120,144000,978426926700,55300,55400,55400,55300,28333
|
|
20241120,143900,976859822100,55400,55300,55400,55300,49201
|
|
20241120,143800,974134893600,55300,55400,55400,55300,10855
|
|
20241120,143700,973534311000,55300,55300,55400,55300,27561
|
|
20241120,143600,972009468400,55300,55400,55400,55300,27768
|
|
20241120,143500,970473140000,55300,55300,55400,55300,11673
|
|
20241120,143400,969827417600,55300,55300,55400,55300,11806
|
|
20241120,143300,969174178500,55300,55300,55400,55300,9945
|
|
20241120,143200,968623966900,55400,55300,55400,55300,27863
|
|
20241120,143100,967081894100,55300,55400,55400,55300,9008
|
|
20241120,143000,966583489900,55300,55400,55400,55300,24652
|
|
20241120,142900,965218870900,55300,55300,55400,55300,12878
|
|
20241120,142800,964506303600,55300,55300,55400,55300,23607
|
|
20241120,142700,963200541800,55400,55300,55400,55300,28214
|
|
20241120,142600,961639054600,55300,55400,55400,55300,8405
|
|
20241120,142500,961174030000,55400,55300,55400,55300,5216
|
|
20241120,142400,960885415900,55300,55300,55400,55300,15163
|
|
20241120,142300,960046766400,55300,55300,55400,55200,108477
|
|
20241120,142200,954048346400,55200,55200,55300,55200,13541
|
|
20241120,142100,953300330800,55200,55200,55300,55200,17913
|
|
20241120,142000,952310568500,55200,55200,55300,55200,14548
|
|
20241120,141900,951506631400,55300,55200,55300,55200,32106
|
|
20241120,141800,949732788700,55300,55300,55300,55200,18870
|
|
20241120,141700,948690061400,55300,55300,55300,55200,29406
|
|
20241120,141600,947064417800,55200,55200,55300,55200,26565
|
|
20241120,141500,945596513200,55300,55300,55300,55200,16244
|
|
20241120,141400,944699539200,55200,55200,55300,55200,14515
|
|
20241120,141300,943897761300,55200,55200,55300,55200,17891
|
|
20241120,141200,942909807800,55200,55200,55300,55200,17203
|
|
20241120,141100,941959680700,55300,55200,55300,55200,14433
|
|
20241120,141000,941162740100,55300,55400,55400,55200,29894
|
|
20241120,140900,939510109700,55300,55400,55400,55300,134540
|
|
20241120,140800,932069286000,55300,55300,55400,55300,13542
|
|
20241120,140700,931320220300,55300,55400,55400,55300,10876
|
|
20241120,140600,930718498100,55300,55300,55400,55300,12388
|
|
20241120,140500,930033119300,55300,55400,55400,55300,7045
|
|
20241120,140400,929643304000,55300,55400,55400,55300,7612
|
|
20241120,140300,929222075900,55300,55300,55400,55300,7409
|
|
20241120,140200,928812097400,55300,55300,55400,55300,11775
|
|
20241120,140100,928160150900,55300,55300,55400,55300,17673
|
|
20241120,140000,927182034800,55300,55400,55400,55300,17303
|
|
20241120,135900,926223957600,55300,55400,55400,55300,18556
|
|
20241120,135800,925196545100,55300,55300,55400,55300,15433
|
|
20241120,135700,924342231200,55300,55300,55400,55300,7867
|
|
20241120,135600,923906876900,55300,55300,55400,55300,25707
|
|
20241120,135500,922484998800,55400,55300,55400,55200,168350
|
|
20241120,135400,913174919300,55300,55200,55300,55200,41709
|
|
20241120,135300,910870720400,55200,55200,55300,55200,9146
|
|
20241120,135200,910365718800,55200,55200,55300,55200,13793
|
|
20241120,135100,909604154800,55200,55200,55300,55200,24494
|
|
20241120,135000,908251357400,55200,55200,55300,55200,11881
|
|
20241120,134900,907595286400,55300,55300,55300,55200,17474
|
|
20241120,134800,906629971600,55300,55300,55400,55200,118888
|
|
20241120,134700,900056242300,55300,55300,55400,55300,14543
|
|
20241120,134600,899251752900,55300,55300,55400,55300,29978
|
|
20241120,134500,897593189500,55300,55300,55400,55300,15683
|
|
20241120,134400,896725737300,55300,55400,55400,55300,22477
|
|
20241120,134300,895481489100,55300,55300,55400,55300,17239
|
|
20241120,134200,894527855100,55300,55400,55400,55300,25520
|
|
20241120,134100,893115335500,55400,55400,55400,55300,14982
|
|
20241120,134000,892286024100,55300,55300,55400,55300,12622
|
|
20241120,133900,891587716200,55400,55300,55400,55300,31273
|
|
20241120,133800,889857576800,55300,55300,55400,55300,9181
|
|
20241120,133700,889349564500,55400,55400,55400,55300,14117
|
|
20241120,133600,888568202400,55300,55300,55400,55300,16573
|
|
20241120,133500,887651500500,55400,55400,55400,55300,14959
|
|
20241120,133400,886823522000,55300,55300,55400,55300,20700
|
|
20241120,133300,885677838800,55400,55300,55400,55300,26018
|
|
20241120,133200,884238811700,55300,55300,55400,55300,31925
|
|
20241120,133100,882472347900,55400,55400,55400,55300,12762
|
|
20241120,133000,881766161900,55300,55300,55400,55300,16346
|
|
20241120,132900,880861385400,55300,55300,55400,55300,8957
|
|
20241120,132800,880365783500,55300,55400,55400,55300,9403
|
|
20241120,132700,879845524700,55300,55400,55400,55300,10124
|
|
20241120,132600,879285511900,55300,55300,55400,55300,15286
|
|
20241120,132500,878439261100,55300,55300,55400,55300,16904
|
|
20241120,132400,877503412200,55300,55400,55400,55300,11238
|
|
20241120,132300,876881631100,55300,55300,55400,55300,25630
|
|
20241120,132200,875462419100,55300,55400,55400,55300,10832
|
|
20241120,132100,874863139300,55300,55300,55400,55300,11336
|
|
20241120,132000,874235943100,55300,55300,55400,55300,11484
|
|
20241120,131900,873600470900,55300,55300,55400,55300,10308
|
|
20241120,131800,873030188200,55300,55400,55400,55300,6815
|
|
20241120,131700,872653061300,55400,55400,55400,55300,8943
|
|
20241120,131600,872158077200,55400,55300,55400,55300,22054
|
|
20241120,131500,870937178900,55300,55400,55400,55300,10609
|
|
20241120,131400,870350138800,55400,55300,55400,55300,17421
|
|
20241120,131300,869385335100,55400,55300,55400,55300,8797
|
|
20241120,131200,868898545400,55300,55400,55400,55300,23904
|
|
20241120,131100,867575155500,55400,55400,55400,55300,30560
|
|
20241120,131000,865882543300,55400,55400,55400,55300,12201
|
|
20241120,130900,865207295800,55400,55400,55400,55300,13732
|
|
20241120,130800,864447155900,55400,55400,55400,55300,10838
|
|
20241120,130700,863847562000,55300,55300,55400,55300,23161
|
|
20241120,130600,862566030000,55300,55300,55400,55300,11673
|
|
20241120,130500,861920214500,55400,55400,55400,55300,14811
|
|
20241120,130400,861100304900,55400,55300,55400,55300,7324
|
|
20241120,130300,860695020600,55400,55400,55400,55300,7174
|
|
20241120,130200,860298027800,55400,55400,55400,55300,7754
|
|
20241120,130100,859868971100,55400,55400,55400,55300,10987
|
|
20241120,130000,859261159500,55400,55200,55400,55200,120697
|
|
20241120,125900,852585042500,55300,55200,55300,55200,25704
|
|
20241120,125800,851164290000,55300,55200,55300,55200,21462
|
|
20241120,125700,849978775200,55300,55300,55300,55200,38123
|
|
20241120,125600,847871081100,55300,55300,55300,55200,26550
|
|
20241120,125500,846403344700,55300,55200,55300,55200,5097
|
|
20241120,125400,846121808100,55300,55200,55300,55200,12631
|
|
20241120,125300,845424504300,55300,55100,55300,55100,53656
|
|
20241120,125200,842463166900,55100,55200,55300,55100,50892
|
|
20241120,125100,839653990500,55200,55200,55300,55100,86758
|
|
20241120,125000,834862672900,55100,55200,55200,55100,21035
|
|
20241120,124900,833702043800,55200,55100,55200,55100,23329
|
|
20241120,124800,832415262400,55200,55200,55200,55100,19534
|
|
20241120,124700,831337668200,55100,55200,55200,55100,28286
|
|
20241120,124600,829776931800,55200,55200,55200,55100,53534
|
|
20241120,124500,826824853400,55200,55200,55300,55200,97101
|
|
20241120,124400,821464518100,55300,55300,55400,55200,87042
|
|
20241120,124300,816651896700,55300,55400,55400,55300,13039
|
|
20241120,124200,815930602800,55400,55500,55500,55300,127813
|
|
20241120,124100,808851551100,55500,55500,55500,55400,24419
|
|
20241120,124000,807498058100,55400,55400,55500,55400,8922
|
|
20241120,123900,807003387900,55500,55400,55500,55400,11904
|
|
20241120,123800,806343317600,55500,55500,55500,55400,17708
|
|
20241120,123700,805360962900,55500,55400,55500,55400,13953
|
|
20241120,123600,804587067400,55500,55500,55600,55400,58132
|
|
20241120,123500,801361418700,55500,55500,55600,55500,27659
|
|
20241120,123400,799824929400,55600,55600,55600,55500,12609
|
|
20241120,123300,799124852400,55600,55500,55600,55500,22873
|
|
20241120,123200,797854687300,55500,55500,55600,55500,17336
|
|
20241120,123100,796891882100,55500,55500,55600,55500,7896
|
|
20241120,123000,796453372500,55600,55500,55600,55500,9634
|
|
20241120,122900,795918511100,55600,55600,55600,55500,7186
|
|
20241120,122800,795519389000,55500,55600,55700,55500,26863
|
|
20241120,122700,794026315300,55700,55700,55700,55600,18122
|
|
20241120,122600,793018470200,55700,55600,55700,55600,20837
|
|
20241120,122500,791859305600,55600,55600,55700,55600,28708
|
|
20241120,122400,790262467100,55700,55600,55700,55600,16419
|
|
20241120,122300,789349214600,55700,55600,55700,55600,5818
|
|
20241120,122200,789025485700,55600,55600,55700,55600,21179
|
|
20241120,122100,787847773200,55700,55600,55700,55600,16014
|
|
20241120,122000,786956598300,55600,55600,55700,55600,8682
|
|
20241120,121900,786473557300,55700,55700,55700,55600,8733
|
|
20241120,121800,785987779700,55600,55700,55700,55600,15167
|
|
20241120,121700,785143778600,55700,55700,55700,55600,8317
|
|
20241120,121600,784681163000,55700,55700,55700,55600,17320
|
|
20241120,121500,783717830600,55700,55600,55700,55600,10987
|
|
20241120,121400,783106735400,55600,55700,55700,55600,15006
|
|
20241120,121300,782271828400,55700,55700,55700,55600,9057
|
|
20241120,121200,781767959300,55700,55600,55700,55600,16395
|
|
20241120,121100,780855233800,55700,55700,55700,55600,10643
|
|
20241120,121000,780263019100,55600,55700,55700,55600,4629
|
|
20241120,120900,780005459300,55700,55600,55700,55600,4179
|
|
20241120,120800,779772930400,55600,55700,55700,55600,6327
|
|
20241120,120700,779420788400,55600,55600,55700,55600,14961
|
|
20241120,120600,778587644500,55700,55700,55700,55600,4040
|
|
20241120,120500,778362854000,55700,55700,55700,55600,10512
|
|
20241120,120400,777778129300,55600,55700,55700,55600,7452
|
|
20241120,120300,777363667000,55700,55600,55700,55500,32797
|
|
20241120,120200,775539750200,55600,55500,55600,55500,35930
|
|
20241120,120100,773542612800,55600,55600,55600,55500,9870
|
|
20241120,120000,772993999800,55500,55500,55600,55500,10364
|
|
20241120,115900,772418060600,55600,55500,55600,55500,4326
|
|
20241120,115800,772177693800,55500,55500,55600,55500,55089
|
|
20241120,115700,769117295400,55500,55500,55600,55500,186919
|
|
20241120,115600,758725443700,55600,55500,55600,55500,18039
|
|
20241120,115500,757723568300,55500,55500,55600,55400,14147
|
|
20241120,115400,756938289100,55500,55600,55600,55400,51464
|
|
20241120,115300,754081703400,55600,55500,55600,55500,13246
|
|
20241120,115200,753345877200,55600,55500,55600,55500,59626
|
|
20241120,115100,750036451400,55500,55500,55500,55400,14181
|
|
20241120,115000,749249857600,55500,55500,55500,55400,10079
|
|
20241120,114900,748691234500,55500,55500,55500,55400,14862
|
|
20241120,114800,747867191100,55400,55400,55500,55400,13364
|
|
20241120,114700,747126142100,55500,55400,55500,55400,10225
|
|
20241120,114600,746559338600,55500,55500,55500,55400,18535
|
|
20241120,114500,745531232900,55500,55500,55600,55400,85869
|
|
20241120,114400,740765361300,55600,55600,55600,55500,18398
|
|
20241120,114300,739743392200,55500,55500,55600,55500,13441
|
|
20241120,114200,738996904200,55600,55600,55600,55500,5736
|
|
20241120,114100,738678313300,55600,55500,55600,55500,12479
|
|
20241120,114000,737984952300,55600,55500,55600,55500,8712
|
|
20241120,113900,737501020100,55600,55500,55600,55500,10563
|
|
20241120,113800,736913885800,55600,55600,55600,55500,7540
|
|
20241120,113700,736494954800,55600,55600,55600,55500,11684
|
|
20241120,113600,735845576600,55500,55700,55700,55500,62904
|
|
20241120,113500,732348054800,55600,55700,55700,55600,16576
|
|
20241120,113400,731425485400,55700,55700,55700,55600,13809
|
|
20241120,113300,730656539700,55700,55700,55700,55600,11974
|
|
20241120,113200,729989957300,55700,55500,55700,55500,55688
|
|
20241120,113100,726892354700,55600,55700,55700,55500,63532
|
|
20241120,113000,723360668100,55700,55600,55700,55600,47072
|
|
20241120,112900,720743187800,55700,55700,55700,55600,15344
|
|
20241120,112800,719889446300,55700,55700,55700,55600,36843
|
|
20241120,112700,717837507000,55600,55500,55700,55500,30214
|
|
20241120,112600,716157429800,55600,55600,55700,55600,36342
|
|
20241120,112500,714136257800,55700,55300,55700,55300,317827
|
|
20241120,112400,696504824200,55300,55400,55400,55300,14813
|
|
20241120,112300,695685358200,55400,55400,55400,55300,9929
|
|
20241120,112200,695135859900,55400,55300,55400,55300,10321
|
|
20241120,112100,694564840400,55400,55300,55400,55200,174168
|
|
20241120,112000,684933503700,55400,55400,55400,55300,15666
|
|
20241120,111900,684066402900,55300,55400,55400,55300,11245
|
|
20241120,111800,683444280600,55300,55300,55400,55300,48346
|
|
20241120,111700,680769779600,55400,55400,55400,55300,11584
|
|
20241120,111600,680128771100,55400,55300,55400,55300,14508
|
|
20241120,111500,679325445100,55400,55400,55400,55300,6850
|
|
20241120,111400,678946373400,55400,55400,55400,55300,14121
|
|
20241120,111300,678164559600,55300,55400,55400,55300,12966
|
|
20241120,111200,677446759700,55400,55300,55400,55300,10282
|
|
20241120,111100,676877630700,55300,55400,55500,55300,18784
|
|
20241120,111000,675837228200,55400,55300,55500,55300,38000
|
|
20241120,110900,673732218200,55400,55300,55400,55300,17866
|
|
20241120,110800,672742688300,55400,55400,55500,55300,69725
|
|
20241120,110700,668880023700,55500,55500,55500,55400,11928
|
|
20241120,110600,668218436900,55500,55400,55500,55300,34517
|
|
20241120,110500,666306106100,55400,55300,55500,55300,135998
|
|
20241120,110400,658771883500,55300,55300,55400,55200,52339
|
|
20241120,110300,655875976800,55300,55400,55400,55200,83450
|
|
20241120,110200,651261180500,55400,55400,55400,55300,10594
|
|
20241120,110100,650674737500,55300,55400,55400,55300,8439
|
|
20241120,110000,650207615900,55400,55300,55400,55300,21034
|
|
20241120,105900,649043527900,55400,55300,55400,55300,27888
|
|
20241120,105800,647499897800,55300,55300,55400,55200,53411
|
|
20241120,105700,644546955800,55300,55300,55300,55200,30577
|
|
20241120,105600,642857140200,55300,55200,55300,55200,10340
|
|
20241120,105500,642286076500,55300,55200,55300,55200,14580
|
|
20241120,105400,641480523900,55200,55200,55300,55200,9979
|
|
20241120,105300,640929538700,55200,55100,55300,55100,66492
|
|
20241120,105200,637259172500,55200,55100,55200,55100,13135
|
|
20241120,105100,636534686400,55200,55100,55200,55100,20239
|
|
20241120,105000,635419248300,55200,55100,55200,55000,62506
|
|
20241120,104900,631975507400,55100,55100,55200,55000,62710
|
|
20241120,104800,628520562500,55200,55200,55200,55100,15697
|
|
20241120,104700,627654775100,55200,55200,55200,55100,11465
|
|
20241120,104600,627022339300,55200,55200,55200,55100,16425
|
|
20241120,104500,626116017200,55100,55100,55200,55000,200239
|
|
20241120,104400,615081131700,55200,55300,55400,55100,210184
|
|
20241120,104300,603470903800,55300,55300,55400,55200,45349
|
|
20241120,104200,600962552900,55300,55300,55400,55200,124925
|
|
20241120,104100,594054154700,55400,55300,55400,55300,6518
|
|
20241120,104000,593693363300,55400,55300,55400,55300,32710
|
|
20241120,103900,591884216900,55300,55300,55400,55300,22486
|
|
20241120,103800,590639993100,55300,55300,55400,55300,67642
|
|
20241120,103700,586898668900,55300,55300,55400,55300,7967
|
|
20241120,103600,586457874400,55400,55200,55400,55200,35259
|
|
20241120,103500,584506999500,55200,55400,55400,55200,68890
|
|
20241120,103400,580697699400,55400,55300,55400,55300,19708
|
|
20241120,103300,579606524400,55400,55300,55500,55300,57992
|
|
20241120,103200,576394006400,55400,55300,55500,55300,103449
|
|
20241120,103100,570663194900,55400,55200,55400,55200,122907
|
|
20241120,103000,563865195400,55300,55300,55300,55200,14877
|
|
20241120,102900,563042885500,55300,55300,55300,55200,21834
|
|
20241120,102800,561836507700,55200,55200,55300,55200,10363
|
|
20241120,102700,561264328100,55200,55200,55300,55200,12680
|
|
20241120,102600,560564179500,55300,55200,55300,55200,9556
|
|
20241120,102500,560036384400,55200,55400,55400,55200,122287
|
|
20241120,102400,553276173100,55300,55400,55400,55300,12011
|
|
20241120,102300,552611197300,55400,55400,55400,55300,16831
|
|
20241120,102200,551679612300,55400,55100,55400,55000,193033
|
|
20241120,102100,541027073700,55100,55000,55100,55000,13271
|
|
20241120,102000,540296752500,55100,55000,55100,55000,18230
|
|
20241120,101900,539293771100,55100,55000,55100,55000,17218
|
|
20241120,101800,538346560400,55000,55000,55100,54900,218083
|
|
20241120,101700,526351910400,55100,55000,55100,55000,38355
|
|
20241120,101600,524241406700,55000,55000,55100,55000,19995
|
|
20241120,101500,523141055800,55000,55000,55100,55000,20491
|
|
20241120,101400,522013741300,55100,55100,55100,55000,18139
|
|
20241120,101300,521015551300,55000,55000,55100,55000,15717
|
|
20241120,101200,520150785100,55100,55200,55200,55000,126156
|
|
20241120,101100,513200412600,55100,55200,55200,55100,35930
|
|
20241120,101000,511217520400,55200,55100,55200,55100,50253
|
|
20241120,100900,508444106600,55100,55200,55200,55100,17833
|
|
20241120,100800,507460850500,55100,55100,55200,55100,19883
|
|
20241120,100700,506363701500,55200,55200,55200,55100,12619
|
|
20241120,100600,505667744500,55200,55000,55200,55000,80120
|
|
20241120,100500,501252532400,55100,55100,55100,55000,31256
|
|
20241120,100400,499531265500,55000,55000,55100,54900,170082
|
|
20241120,100300,490176074700,55000,55000,55000,54900,28370
|
|
20241120,100200,488617823300,54900,55000,55000,54900,29058
|
|
20241120,100100,487021794400,55000,55000,55000,54900,28965
|
|
20241120,100000,485430658700,55000,54900,55000,54900,44706
|
|
20241120,095900,482975587100,54900,55100,55100,54900,127346
|
|
20241120,095800,475972107800,55100,55000,55100,55000,25817
|
|
20241120,095700,474551760600,55100,55000,55100,55000,28314
|
|
20241120,095600,472993539400,55100,55100,55200,55000,112300
|
|
20241120,095500,466804723400,55200,55200,55200,55100,44525
|
|
20241120,095400,464350627900,55200,55200,55200,55100,30034
|
|
20241120,095300,462694442100,55200,55200,55300,55100,71488
|
|
20241120,095200,458748673500,55300,54900,55300,54800,449634
|
|
20241120,095100,434015603400,54800,54900,54900,54800,81283
|
|
20241120,095000,429559077600,54900,54900,55000,54800,256132
|
|
20241120,094900,415497460300,54900,55100,55100,54900,277551
|
|
20241120,094800,400232828500,55000,55000,55100,55000,61936
|
|
20241120,094700,396825931400,55100,55000,55100,55000,66478
|
|
20241120,094600,393168433200,55100,55000,55100,55000,96235
|
|
20241120,094500,387871850400,55100,55000,55100,55000,91387
|
|
20241120,094400,382843259400,55000,55100,55200,55000,120699
|
|
20241120,094300,376195326300,55100,55100,55200,55000,177798
|
|
20241120,094200,366399494500,55100,55200,55200,55100,104113
|
|
20241120,094100,360661735000,55200,55200,55300,55100,92105
|
|
20241120,094000,355580499200,55200,55300,55300,55100,90861
|
|
20241120,093900,350565376900,55300,55400,55400,55200,68165
|
|
20241120,093800,346799773600,55300,55300,55400,55300,50036
|
|
20241120,093700,344032245300,55400,55300,55400,55300,30436
|
|
20241120,093600,342348624900,55300,55400,55400,55200,105472
|
|
20241120,093500,336516995000,55400,55400,55400,55300,28953
|
|
20241120,093400,334915551900,55400,55400,55400,55200,100578
|
|
20241120,093300,329356559200,55400,55100,55400,55100,200095
|
|
20241120,093200,318301352100,55200,55200,55300,55100,166441
|
|
20241120,093100,309114847300,55300,55200,55300,55100,232687
|
|
20241120,093000,296274501800,55300,55300,55400,55100,352425
|
|
20241120,092900,276808375500,55300,55400,55400,55300,58216
|
|
20241120,092800,273588194800,55400,55400,55500,55300,140491
|
|
20241120,092700,265805504900,55400,55400,55500,55400,142358
|
|
20241120,092600,257915823400,55400,55500,55500,55400,37711
|
|
20241120,092500,255825050300,55400,55600,55600,55400,126836
|
|
20241120,092400,248786501300,55500,55600,55700,55500,118379
|
|
20241120,092300,242205598400,55600,55400,55700,55400,270448
|
|
20241120,092200,227184465600,55500,55600,55600,55400,233232
|
|
20241120,092100,214239522400,55500,55700,55700,55500,162654
|
|
20241120,092000,205201045800,55600,55700,55700,55500,67902
|
|
20241120,091900,201425238300,55600,55600,55700,55500,233180
|
|
20241120,091800,188460536500,55600,55800,55900,55600,316622
|
|
20241120,091700,170814697100,55900,56000,56000,55800,118519
|
|
20241120,091600,164192048400,55900,56000,56000,55900,35370
|
|
20241120,091500,162213401200,55900,56000,56100,55800,257472
|
|
20241120,091400,147813382300,56000,56000,56100,55900,145195
|
|
20241120,091300,139682070800,56000,56100,56200,56000,166498
|
|
20241120,091200,130342637100,56100,56100,56200,56000,83067
|
|
20241120,091100,125682064700,56200,56100,56200,56100,72301
|
|
20241120,091000,121625611200,56200,55900,56200,55800,370906
|
|
20241120,090900,100865917600,55900,55900,56000,55900,78317
|
|
20241120,090800,96485937100,55900,56100,56200,55900,275427
|
|
20241120,090700,81051037400,56100,56100,56200,56100,26721
|
|
20241120,090600,79551166700,56100,56200,56300,56100,98062
|
|
20241120,090500,74041142700,56200,56200,56300,56200,61820
|
|
20241120,090400,70564587900,56200,56300,56300,56200,40596
|
|
20241120,090300,68281736300,56300,56300,56400,56200,109449
|
|
20241120,090200,62118130800,56300,56300,56400,56300,41035
|
|
20241120,090100,59806759900,56400,56400,56500,56200,259142
|
|
20241120,090000,45205771200,56400,56100,56500,56000,801577
|