620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,191600,46021454600,66100,66100,66100,66100,0
|
|
20241122,191500,46021454600,66100,66100,66100,66100,0
|
|
20241122,191400,46021454600,66100,66100,66100,66100,0
|
|
20241122,191300,46021454600,66100,66100,66100,66100,0
|
|
20241122,191200,46021454600,66100,66100,66100,66100,0
|
|
20241122,191100,46021454600,66100,66100,66100,66100,0
|
|
20241122,191000,46021454600,66100,66100,66100,66100,0
|
|
20241122,190900,46021454600,66100,66100,66100,66100,0
|
|
20241122,190800,46021454600,66100,66100,66100,66100,0
|
|
20241122,190700,46021454600,66100,66100,66100,66100,0
|
|
20241122,190600,46021454600,66100,66100,66100,66100,0
|
|
20241122,190500,46021454600,66100,66100,66100,66100,0
|
|
20241122,190400,46021454600,66100,66100,66100,66100,0
|
|
20241122,190300,46021454600,66100,66100,66100,66100,0
|
|
20241122,190200,46021454600,66100,66100,66100,66100,0
|
|
20241122,190100,46021454600,66100,66100,66100,66100,0
|
|
20241122,190000,46021454600,66100,66100,66100,66100,0
|
|
20241122,185900,46021454600,66100,66100,66100,66100,0
|
|
20241122,185800,46021454600,66100,66100,66100,66100,0
|
|
20241122,185700,46021454600,66100,66100,66100,66100,0
|
|
20241122,185600,46021454600,66100,66100,66100,66100,0
|
|
20241122,185500,46021454600,66100,66100,66100,66100,0
|
|
20241122,185400,46021454600,66100,66100,66100,66100,0
|
|
20241122,185300,46021454600,66100,66100,66100,66100,0
|
|
20241122,185200,46021454600,66100,66100,66100,66100,0
|
|
20241122,185100,46021454600,66100,66100,66100,66100,0
|
|
20241122,185000,46021454600,66100,66100,66100,66100,0
|
|
20241122,184900,46021454600,66100,66100,66100,66100,0
|
|
20241122,184800,46021454600,66100,66100,66100,66100,0
|
|
20241122,184700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,184600,46021454600,66100,66100,66100,66100,0
|
|
20241122,184500,46021454600,66100,66100,66100,66100,0
|
|
20241122,184400,46021454600,66100,66100,66100,66100,0
|
|
20241122,184300,46021454600,66100,66100,66100,66100,0
|
|
20241122,184200,46021454600,66100,66100,66100,66100,0
|
|
20241122,184100,46021454600,66100,66100,66100,66100,0
|
|
20241122,184000,46021454600,66100,66100,66100,66100,0
|
|
20241122,183900,46021454600,66100,66100,66100,66100,0
|
|
20241122,183800,46021454600,66100,66100,66100,66100,0
|
|
20241122,183700,46021454600,66100,66100,66100,66100,0
|
|
20241122,183600,46021454600,66100,66100,66100,66100,0
|
|
20241122,183500,46021454600,66100,66100,66100,66100,0
|
|
20241122,183400,46021454600,66100,66100,66100,66100,0
|
|
20241122,183300,46021454600,66100,66100,66100,66100,0
|
|
20241122,183200,46021454600,66100,66100,66100,66100,0
|
|
20241122,183100,46021454600,66100,66100,66100,66100,0
|
|
20241122,183000,46021454600,66100,66100,66100,66100,0
|
|
20241122,182900,46021454600,66100,66100,66100,66100,0
|
|
20241122,182800,46021454600,66100,66100,66100,66100,0
|
|
20241122,182700,46021454600,66100,66100,66100,66100,0
|
|
20241122,182600,46021454600,66100,66100,66100,66100,0
|
|
20241122,182500,46021454600,66100,66100,66100,66100,0
|
|
20241122,182400,46021454600,66100,66100,66100,66100,0
|
|
20241122,182300,46021454600,66100,66100,66100,66100,0
|
|
20241122,182200,46021454600,66100,66100,66100,66100,0
|
|
20241122,182100,46021454600,66100,66100,66100,66100,0
|
|
20241122,182000,46021454600,66100,66100,66100,66100,0
|
|
20241122,181900,46021454600,66100,66100,66100,66100,0
|
|
20241122,181800,46021454600,66100,66100,66100,66100,0
|
|
20241122,181700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,181600,46021454600,66100,66100,66100,66100,0
|
|
20241122,181500,46021454600,66100,66100,66100,66100,0
|
|
20241122,181400,46021454600,66100,66100,66100,66100,0
|
|
20241122,181300,46021454600,66100,66100,66100,66100,0
|
|
20241122,181200,46021454600,66100,66100,66100,66100,0
|
|
20241122,181100,46021454600,66100,66100,66100,66100,0
|
|
20241122,181000,46021454600,66100,66100,66100,66100,0
|
|
20241122,180900,46021454600,66100,66100,66100,66100,0
|
|
20241122,180800,46021454600,66100,66100,66100,66100,0
|
|
20241122,180700,46021454600,66100,66100,66100,66100,0
|
|
20241122,180600,46021454600,66100,66100,66100,66100,0
|
|
20241122,180500,46021454600,66100,66100,66100,66100,0
|
|
20241122,180400,46021454600,66100,66100,66100,66100,0
|
|
20241122,180300,46021454600,66100,66100,66100,66100,0
|
|
20241122,180200,46021454600,66100,66100,66100,66100,0
|
|
20241122,180100,46021454600,66100,66100,66100,66100,0
|
|
20241122,180000,46021454600,66100,66100,66100,66100,0
|
|
20241122,175900,46021454600,66100,66100,66100,66100,0
|
|
20241122,175800,46021454600,66100,66100,66100,66100,0
|
|
20241122,175700,46021454600,66100,66100,66100,66100,0
|
|
20241122,175600,46021454600,66100,66100,66100,66100,0
|
|
20241122,175500,46021454600,66100,66100,66100,66100,0
|
|
20241122,175400,46021454600,66100,66100,66100,66100,0
|
|
20241122,175300,46021454600,66100,66100,66100,66100,0
|
|
20241122,175200,46021454600,66100,66100,66100,66100,0
|
|
20241122,175100,46021454600,66100,66100,66100,66100,0
|
|
20241122,175000,46021454600,66100,66100,66100,66100,0
|
|
20241122,174900,46021454600,66100,66100,66100,66100,0
|
|
20241122,174800,46021454600,66100,66100,66100,66100,0
|
|
20241122,174700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,174600,46021454600,66100,66100,66100,66100,0
|
|
20241122,174500,46021454600,66100,66100,66100,66100,0
|
|
20241122,174400,46021454600,66100,66100,66100,66100,0
|
|
20241122,174300,46021454600,66100,66100,66100,66100,0
|
|
20241122,174200,46021454600,66100,66100,66100,66100,0
|
|
20241122,174100,46021454600,66100,66100,66100,66100,0
|
|
20241122,174000,46021454600,66100,66100,66100,66100,0
|
|
20241122,173900,46021454600,66100,66100,66100,66100,0
|
|
20241122,173800,46021454600,66100,66100,66100,66100,0
|
|
20241122,173700,46021454600,66100,66100,66100,66100,0
|
|
20241122,173600,46021454600,66100,66100,66100,66100,0
|
|
20241122,173500,46021454600,66100,66100,66100,66100,0
|
|
20241122,173400,46021454600,66100,66100,66100,66100,0
|
|
20241122,173300,46021454600,66100,66100,66100,66100,0
|
|
20241122,173200,46021454600,66100,66100,66100,66100,0
|
|
20241122,173100,46021454600,66100,66100,66100,66100,0
|
|
20241122,173000,46021454600,66100,66100,66100,66100,0
|
|
20241122,172900,46021454600,66100,66100,66100,66100,0
|
|
20241122,172800,46021454600,66100,66100,66100,66100,0
|
|
20241122,172700,46021454600,66100,66100,66100,66100,0
|
|
20241122,172600,46021454600,66100,66100,66100,66100,0
|
|
20241122,172500,46021454600,66100,66100,66100,66100,0
|
|
20241122,172400,46021454600,66100,66100,66100,66100,0
|
|
20241122,172300,46021454600,66100,66100,66100,66100,0
|
|
20241122,172200,46021454600,66100,66100,66100,66100,0
|
|
20241122,172100,46021454600,66100,66100,66100,66100,0
|
|
20241122,172000,46021454600,66100,66100,66100,66100,0
|
|
20241122,171900,46021454600,66100,66100,66100,66100,0
|
|
20241122,171800,46021454600,66100,66100,66100,66100,0
|
|
20241122,171700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,171600,46021454600,66100,66100,66100,66100,0
|
|
20241122,171500,46021454600,66100,66100,66100,66100,0
|
|
20241122,171400,46021454600,66100,66100,66100,66100,0
|
|
20241122,171300,46021454600,66100,66100,66100,66100,0
|
|
20241122,171200,46021454600,66100,66100,66100,66100,0
|
|
20241122,171100,46021454600,66100,66100,66100,66100,0
|
|
20241122,171000,46021454600,66100,66100,66100,66100,0
|
|
20241122,170900,46021454600,66100,66100,66100,66100,0
|
|
20241122,170800,46021454600,66100,66100,66100,66100,0
|
|
20241122,170700,46021454600,66100,66100,66100,66100,0
|
|
20241122,170600,46021454600,66100,66100,66100,66100,0
|
|
20241122,170500,46021454600,66100,66100,66100,66100,0
|
|
20241122,170400,46021454600,66100,66100,66100,66100,0
|
|
20241122,170300,46021454600,66100,66100,66100,66100,0
|
|
20241122,170200,46021454600,66100,66100,66100,66100,0
|
|
20241122,170100,46021454600,66100,66100,66100,66100,0
|
|
20241122,170000,46021454600,66100,66100,66100,66100,0
|
|
20241122,165900,46021454600,66100,66100,66100,66100,0
|
|
20241122,165800,46021454600,66100,66100,66100,66100,0
|
|
20241122,165700,46021454600,66100,66100,66100,66100,0
|
|
20241122,165600,46021454600,66100,66100,66100,66100,0
|
|
20241122,165500,46021454600,66100,66100,66100,66100,0
|
|
20241122,165400,46021454600,66100,66100,66100,66100,0
|
|
20241122,165300,46021454600,66100,66100,66100,66100,0
|
|
20241122,165200,46021454600,66100,66100,66100,66100,0
|
|
20241122,165100,46021454600,66100,66100,66100,66100,0
|
|
20241122,165000,46021454600,66100,66100,66100,66100,0
|
|
20241122,164900,46021454600,66100,66100,66100,66100,0
|
|
20241122,164800,46021454600,66100,66100,66100,66100,0
|
|
20241122,164700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,164600,46021454600,66100,66100,66100,66100,0
|
|
20241122,164500,46021454600,66100,66100,66100,66100,0
|
|
20241122,164400,46021454600,66100,66100,66100,66100,0
|
|
20241122,164300,46021454600,66100,66100,66100,66100,0
|
|
20241122,164200,46021454600,66100,66100,66100,66100,0
|
|
20241122,164100,46021454600,66100,66100,66100,66100,0
|
|
20241122,164000,46021454600,66100,66100,66100,66100,0
|
|
20241122,163900,46021454600,66100,66100,66100,66100,0
|
|
20241122,163800,46021454600,66100,66100,66100,66100,0
|
|
20241122,163700,46021454600,66100,66100,66100,66100,0
|
|
20241122,163600,46021454600,66100,66100,66100,66100,0
|
|
20241122,163500,46021454600,66100,66100,66100,66100,0
|
|
20241122,163400,46021454600,66100,66100,66100,66100,0
|
|
20241122,163300,46021454600,66100,66100,66100,66100,0
|
|
20241122,163200,46021454600,66100,66100,66100,66100,0
|
|
20241122,163100,46021454600,66100,66100,66100,66100,0
|
|
20241122,163000,46021454600,66100,66100,66100,66100,0
|
|
20241122,162900,46021454600,66100,66100,66100,66100,0
|
|
20241122,162800,46021454600,66100,66100,66100,66100,0
|
|
20241122,162700,46021454600,66100,66100,66100,66100,0
|
|
20241122,162600,46021454600,66100,66100,66100,66100,0
|
|
20241122,162500,46021454600,66100,66100,66100,66100,0
|
|
20241122,162400,46021454600,66100,66100,66100,66100,0
|
|
20241122,162300,46021454600,66100,66100,66100,66100,0
|
|
20241122,162200,46021454600,66100,66100,66100,66100,0
|
|
20241122,162100,46021454600,66100,66100,66100,66100,0
|
|
20241122,162000,46021454600,66100,66100,66100,66100,0
|
|
20241122,161900,46021454600,66100,66100,66100,66100,0
|
|
20241122,161800,46021454600,66100,66100,66100,66100,0
|
|
20241122,161700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,161600,46021454600,66100,66100,66100,66100,0
|
|
20241122,161500,46021454600,66100,66100,66100,66100,0
|
|
20241122,161400,46021454600,66100,66100,66100,66100,0
|
|
20241122,161300,46021454600,66100,66100,66100,66100,0
|
|
20241122,161200,46021454600,66100,66100,66100,66100,0
|
|
20241122,161100,46021454600,66100,66100,66100,66100,0
|
|
20241122,161000,46021454600,66100,66100,66100,66100,0
|
|
20241122,160900,46021454600,66100,66100,66100,66100,0
|
|
20241122,160800,46021454600,66100,66100,66100,66100,0
|
|
20241122,160700,46021454600,66100,66100,66100,66100,0
|
|
20241122,160600,46021454600,66100,66100,66100,66100,0
|
|
20241122,160500,46021454600,66100,66100,66100,66100,0
|
|
20241122,160400,46021454600,66100,66100,66100,66100,0
|
|
20241122,160300,46021454600,66100,66100,66100,66100,0
|
|
20241122,160200,46021454600,66100,66100,66100,66100,0
|
|
20241122,160100,46021454600,66100,66100,66100,66100,0
|
|
20241122,160000,46021454600,66100,66100,66100,66100,0
|
|
20241122,155900,46021454600,66100,66100,66100,66100,0
|
|
20241122,155800,46021454600,66100,66100,66100,66100,0
|
|
20241122,155700,46021454600,66100,66100,66100,66100,0
|
|
20241122,155600,46021454600,66100,66100,66100,66100,0
|
|
20241122,155500,46021454600,66100,66100,66100,66100,0
|
|
20241122,155400,46021454600,66100,66100,66100,66100,0
|
|
20241122,155300,46021454600,66100,66100,66100,66100,0
|
|
20241122,155200,46021454600,66100,66100,66100,66100,0
|
|
20241122,155100,46021454600,66100,66100,66100,66100,0
|
|
20241122,155000,46021454600,66100,66100,66100,66100,0
|
|
20241122,154900,46021454600,66100,66100,66100,66100,0
|
|
20241122,154800,46021454600,66100,66100,66100,66100,0
|
|
20241122,154700,46021454600,66100,66100,66100,66100,19057
|
|
20241122,154600,46021454600,66100,66100,66100,66100,0
|
|
20241122,154500,46021454600,66100,66100,66100,66100,0
|
|
20241122,154400,46021454600,66100,66100,66100,66100,0
|
|
20241122,154300,46021454600,66100,66100,66100,66100,0
|
|
20241122,154200,46021454600,66100,66100,66100,66100,0
|
|
20241122,154100,46021454600,66100,66100,66100,66100,0
|
|
20241122,154000,46021454600,66100,66100,66100,66100,0
|
|
20241122,153900,46021454600,66100,66100,66100,66100,0
|
|
20241122,153800,46021454600,66100,66100,66100,66100,0
|
|
20241122,153700,46021454600,66100,66100,66100,66100,0
|
|
20241122,153600,46021454600,66100,66100,66100,66100,0
|
|
20241122,153500,46021454600,66100,66100,66100,66100,0
|
|
20241122,153400,46021454600,66100,66100,66100,66100,0
|
|
20241122,153300,46021454600,66100,66100,66100,66100,0
|
|
20241122,153200,46021454600,66100,66100,66100,66100,0
|
|
20241122,153100,46021454600,66100,66100,66100,66100,0
|
|
20241122,153000,46021454600,66100,66100,66100,66100,19057
|
|
20241122,152900,44761786900,66000,66000,66000,66000,0
|
|
20241122,152800,44761786900,66000,66000,66000,66000,0
|
|
20241122,152700,44761786900,66000,66000,66000,66000,0
|
|
20241122,152600,44761786900,66000,66000,66000,66000,0
|
|
20241122,152500,44761786900,66000,66000,66000,66000,0
|
|
20241122,152400,44761786900,66000,66000,66000,66000,0
|
|
20241122,152300,44761786900,66000,66000,66000,66000,0
|
|
20241122,152200,44761786900,66000,66000,66000,66000,0
|
|
20241122,152100,44761786900,66000,66000,66000,66000,0
|
|
20241122,152000,44761786900,66000,66000,66000,66000,0
|
|
20241122,151900,44761786900,66000,65900,66100,65800,9146
|
|
20241122,151800,44158724900,66000,66000,66000,65900,3321
|
|
20241122,151700,43939574300,66000,66000,66000,65900,2344
|
|
20241122,151600,43784936200,66000,66000,66000,65900,3900
|
|
20241122,151500,43527646600,66000,66000,66000,65900,2112
|
|
20241122,151400,43388262400,66000,66000,66000,65900,1602
|
|
20241122,151300,43282549500,65900,66000,66000,65900,1342
|
|
20241122,151200,43193997800,66000,65900,66000,65800,2033
|
|
20241122,151100,43059973100,65900,65800,65900,65700,5176
|
|
20241122,151000,42719168400,65800,65800,65800,65700,1013
|
|
20241122,150900,42652530500,65800,65700,65800,65600,1735
|
|
20241122,150800,42538504500,65700,65700,65700,65600,1551
|
|
20241122,150700,42436629100,65700,65700,65700,65600,1425
|
|
20241122,150600,42343041900,65700,65500,65700,65500,1861
|
|
20241122,150500,42220932200,65600,65400,65600,65400,1674
|
|
20241122,150400,42111264900,65500,65400,65500,65400,1597
|
|
20241122,150300,42006721400,65400,65600,65600,65400,1962
|
|
20241122,150200,41878231300,65600,65500,65600,65400,2183
|
|
20241122,150100,41735210100,65400,65600,65700,65400,3397
|
|
20241122,150000,41512674200,65500,65800,65800,65500,4341
|
|
20241122,145900,41227609500,65800,65800,65800,65700,620
|
|
20241122,145800,41186837100,65800,65800,65800,65700,1148
|
|
20241122,145700,41111377800,65800,65700,65800,65700,469
|
|
20241122,145600,41080523800,65800,65700,65800,65700,469
|
|
20241122,145500,41049667200,65600,65700,65700,65600,1645
|
|
20241122,145400,40941596800,65700,65600,65700,65600,2206
|
|
20241122,145300,40796788700,65600,65500,65600,65500,1817
|
|
20241122,145200,40677613500,65600,65600,65600,65500,689
|
|
20241122,145100,40632418200,65600,65600,65600,65500,698
|
|
20241122,145000,40586648700,65500,65500,65600,65500,479
|
|
20241122,144900,40555229900,65500,65600,65600,65500,1085
|
|
20241122,144800,40484142200,65600,65500,65600,65500,1136
|
|
20241122,144700,40409707200,65600,65600,65600,65500,1138
|
|
20241122,144600,40335113600,65500,65600,65600,65500,453
|
|
20241122,144500,40305406800,65500,65500,65600,65500,220
|
|
20241122,144400,40290979000,65600,65500,65600,65500,2434
|
|
20241122,144300,40131388300,65600,65500,65600,65400,4020
|
|
20241122,144200,39868053300,65500,65400,65500,65400,466
|
|
20241122,144100,39837538600,65400,65400,65500,65400,695
|
|
20241122,144000,39792056000,65500,65400,65500,65300,1069
|
|
20241122,143900,39722136400,65400,65400,65400,65300,584
|
|
20241122,143800,39683951600,65400,65400,65400,65300,504
|
|
20241122,143700,39650992900,65400,65400,65500,65300,426
|
|
20241122,143600,39623137800,65400,65400,65500,65300,1156
|
|
20241122,143500,39547561100,65400,65500,65600,65200,2278
|
|
20241122,143400,39398817200,65500,65600,65600,65300,6793
|
|
20241122,143300,38954568900,65500,65600,65600,65500,422
|
|
20241122,143200,38926889100,65500,65600,65600,65500,1054
|
|
20241122,143100,38857823300,65600,65600,65600,65500,500
|
|
20241122,143000,38825050900,65600,65500,65600,65500,327
|
|
20241122,142900,38803608800,65600,65600,65600,65500,262
|
|
20241122,142800,38786425400,65600,65500,65600,65400,1576
|
|
20241122,142700,38683168100,65500,65600,65600,65500,859
|
|
20241122,142600,38626878200,65500,65600,65600,65500,1400
|
|
20241122,142500,38535144400,65600,65500,65600,65500,901
|
|
20241122,142400,38476053800,65600,65500,65600,65400,728
|
|
20241122,142300,38428342100,65400,65400,65500,65400,592
|
|
20241122,142200,38389596700,65400,65500,65500,65400,920
|
|
20241122,142100,38329344500,65400,65500,65500,65400,805
|
|
20241122,142000,38276653000,65500,65500,65500,65400,830
|
|
20241122,141900,38222300200,65500,65400,65500,65400,2335
|
|
20241122,141800,38069535600,65500,65400,65500,65400,778
|
|
20241122,141700,38018614300,65500,65500,65600,65400,1258
|
|
20241122,141600,37936200300,65500,65600,65600,65400,1914
|
|
20241122,141500,37810990200,65500,65400,65600,65400,425
|
|
20241122,141400,37783143800,65500,65500,65600,65500,1049
|
|
20241122,141300,37714405700,65500,65400,65600,65400,959
|
|
20241122,141200,37651586700,65500,65500,65500,65400,990
|
|
20241122,141100,37586806800,65500,65400,65500,65400,882
|
|
20241122,141000,37529053900,65400,65500,65500,65400,861
|
|
20241122,140900,37472720900,65500,65500,65500,65400,871
|
|
20241122,140800,37415730600,65400,65400,65500,65400,732
|
|
20241122,140700,37367798100,65500,65500,65500,65400,2367
|
|
20241122,140600,37212930800,65400,65400,65500,65400,1007
|
|
20241122,140500,37147047800,65500,65700,65700,65500,4027
|
|
20241122,140400,36883136200,65700,65600,65700,65500,465
|
|
20241122,140300,36852611500,65700,65600,65700,65500,976
|
|
20241122,140200,36788575200,65600,65600,65700,65500,1450
|
|
20241122,140100,36693426800,65600,65600,65700,65600,846
|
|
20241122,140000,36637897200,65600,65600,65700,65500,1247
|
|
20241122,135900,36556146800,65500,65600,65600,65500,1503
|
|
20241122,135800,36457552700,65600,65500,65600,65500,477
|
|
20241122,135700,36426294600,65600,65500,65600,65500,1428
|
|
20241122,135600,36332674800,65600,65600,65600,65500,1560
|
|
20241122,135500,36230426500,65500,65700,65700,65500,4884
|
|
20241122,135400,35910039000,65700,65600,65700,65600,733
|
|
20241122,135300,35861909500,65600,65700,65700,65600,225
|
|
20241122,135200,35847134100,65600,65800,65800,65600,7355
|
|
20241122,135100,35363928400,65700,65800,65900,65700,2849
|
|
20241122,135000,35176579700,65800,65800,65800,65700,503
|
|
20241122,134900,35143509200,65700,65900,65900,65700,1781
|
|
20241122,134800,35026378100,65900,65800,65900,65800,1481
|
|
20241122,134700,34928898300,65800,65900,65900,65800,746
|
|
20241122,134600,34879787000,65900,65800,65900,65800,436
|
|
20241122,134500,34851055800,65900,65900,65900,65800,1211
|
|
20241122,134400,34771310100,65900,65900,65900,65800,781
|
|
20241122,134300,34719872500,65900,65800,65900,65700,459
|
|
20241122,134200,34689657800,65800,65800,65900,65700,377
|
|
20241122,134100,34664852200,65800,65800,65800,65700,2259
|
|
20241122,134000,34516371700,65900,65800,65900,65700,2119
|
|
20241122,133900,34376924500,65900,65700,65900,65700,428
|
|
20241122,133800,34348771300,65800,65800,65900,65700,890
|
|
20241122,133700,34290214600,65800,65800,65900,65700,554
|
|
20241122,133600,34253773600,65700,65900,65900,65700,1252
|
|
20241122,133500,34171395100,65800,65800,65900,65700,774
|
|
20241122,133400,34120460300,65700,65800,65800,65700,696
|
|
20241122,133300,34074691400,65800,65800,65800,65700,470
|
|
20241122,133200,34043792300,65800,65700,65800,65600,818
|
|
20241122,133100,33990029500,65600,65700,65800,65600,1141
|
|
20241122,133000,33915082400,65700,65500,65800,65500,834
|
|
20241122,132900,33860403800,65500,65700,65700,65500,5794
|
|
20241122,132800,33480402800,65700,65700,65800,65700,1549
|
|
20241122,132700,33378605800,65700,65900,65900,65700,3145
|
|
20241122,132600,33171855800,65800,65900,66100,65800,1105
|
|
20241122,132500,33099005600,65900,66100,66100,65900,8450
|
|
20241122,132400,32541036400,66200,66100,66200,66100,641
|
|
20241122,132300,32498645900,66100,66200,66200,66100,702
|
|
20241122,132200,32452212500,66100,66200,66200,66100,639
|
|
20241122,132100,32409922400,66100,66200,66200,66100,298
|
|
20241122,132000,32390211400,66200,66100,66200,66100,382
|
|
20241122,131900,32364940200,66100,66200,66200,66000,1214
|
|
20241122,131800,32284660800,66100,66000,66100,66000,1093
|
|
20241122,131700,32212445200,66100,66100,66100,66000,422
|
|
20241122,131600,32184561900,66100,66000,66100,66000,806
|
|
20241122,131500,32131301300,66000,66000,66100,65900,1169
|
|
20241122,131400,32054119400,66100,66100,66100,66000,899
|
|
20241122,131300,31994767000,66100,66000,66100,65900,1201
|
|
20241122,131200,31915525900,66000,66000,66000,65900,454
|
|
20241122,131100,31885579700,66000,65900,66000,65800,1881
|
|
20241122,131000,31761624500,65900,65800,65900,65700,2066
|
|
20241122,130900,31625670100,65800,65900,66100,65800,2759
|
|
20241122,130800,31443878900,65900,65900,66000,65800,1305
|
|
20241122,130700,31357891500,65900,65900,65900,65800,713
|
|
20241122,130600,31310939700,65900,66000,66000,65800,9077
|
|
20241122,130500,30712497300,66000,66200,66300,66000,4251
|
|
20241122,130400,30431410100,66300,66300,66300,66200,837
|
|
20241122,130300,30375969400,66200,66200,66300,66200,673
|
|
20241122,130200,30331360100,66200,66400,66500,66200,1630
|
|
20241122,130100,30223230400,66400,66400,66400,66300,1492
|
|
20241122,130000,30124192800,66300,66400,66400,66300,1482
|
|
20241122,125900,30025904100,66400,66400,66400,66300,2193
|
|
20241122,125800,29880294100,66400,66300,66400,66300,624
|
|
20241122,125700,29838889900,66300,66400,66400,66300,840
|
|
20241122,125600,29783147100,66400,66400,66400,66300,429
|
|
20241122,125500,29754681900,66300,66300,66400,66300,775
|
|
20241122,125400,29703281600,66200,66200,66300,66200,1223
|
|
20241122,125300,29622222500,66300,66400,66400,66300,2276
|
|
20241122,125200,29471290400,66400,66400,66400,66300,468
|
|
20241122,125100,29440231900,66400,66400,66400,66300,680
|
|
20241122,125000,29395111800,66400,66400,66400,66300,603
|
|
20241122,124900,29355082200,66400,66400,66400,66300,406
|
|
20241122,124800,29328129500,66400,66400,66400,66300,324
|
|
20241122,124700,29306618400,66400,66400,66400,66300,605
|
|
20241122,124600,29266452000,66300,66400,66400,66300,520
|
|
20241122,124500,29231947400,66400,66300,66400,66200,1549
|
|
20241122,124400,29129240500,66300,66200,66300,66200,629
|
|
20241122,124300,29087554700,66200,66300,66300,66200,709
|
|
20241122,124200,29040603900,66200,66300,66300,66200,545
|
|
20241122,124100,29004477900,66300,66200,66300,66100,385
|
|
20241122,124000,28978988200,66200,66200,66200,66100,1099
|
|
20241122,123900,28906240000,66200,66200,66200,66100,484
|
|
20241122,123800,28874199700,66200,66200,66200,66100,938
|
|
20241122,123700,28812107300,66200,66200,66300,66100,857
|
|
20241122,123600,28755356900,66100,66200,66200,66100,787
|
|
20241122,123500,28703260800,66100,66200,66200,66100,3743
|
|
20241122,123400,28455491400,66200,66100,66200,66100,2003
|
|
20241122,123300,28322958100,66100,66300,66300,66100,1599
|
|
20241122,123200,28217088300,66300,66300,66300,66200,660
|
|
20241122,123100,28173353700,66300,66200,66300,66200,866
|
|
20241122,123000,28115995800,66300,66300,66300,66200,1176
|
|
20241122,122900,28038119900,66200,66300,66400,66200,2171
|
|
20241122,122800,27894204900,66400,66400,66400,66200,832
|
|
20241122,122700,27839047200,66400,66200,66400,66200,1026
|
|
20241122,122600,27771024200,66200,66200,66300,66200,596
|
|
20241122,122500,27731524100,66200,66300,66300,66200,354
|
|
20241122,122400,27708065500,66200,66200,66300,66200,1096
|
|
20241122,122300,27635474600,66200,66400,66400,66200,1795
|
|
20241122,122200,27516554800,66400,66300,66400,66300,737
|
|
20241122,122100,27467659400,66300,66400,66400,66300,982
|
|
20241122,122000,27402468400,66400,66400,66400,66300,412
|
|
20241122,121900,27375132000,66300,66400,66400,66300,808
|
|
20241122,121800,27321526700,66400,66400,66400,66300,441
|
|
20241122,121700,27292273700,66400,66400,66400,66300,460
|
|
20241122,121600,27261738700,66300,66300,66400,66300,611
|
|
20241122,121500,27221203500,66300,66300,66400,66300,178
|
|
20241122,121400,27209392000,66300,66200,66400,66200,431
|
|
20241122,121300,27180787300,66200,66200,66400,66200,399
|
|
20241122,121200,27154336600,66300,66200,66300,66200,512
|
|
20241122,121100,27120401800,66300,66100,66300,66100,342
|
|
20241122,121000,27097762400,66200,66300,66400,66100,1536
|
|
20241122,120900,26996052000,66300,66200,66300,66100,532
|
|
20241122,120800,26960810100,66200,66200,66200,66100,783
|
|
20241122,120700,26908983800,66200,66200,66300,66100,595
|
|
20241122,120600,26869617700,66200,66200,66200,66100,1768
|
|
20241122,120500,26752580100,66300,66200,66300,66100,370
|
|
20241122,120400,26728075900,66200,66200,66200,66100,311
|
|
20241122,120300,26707490300,66200,66100,66200,66000,1394
|
|
20241122,120200,26615280600,66100,66000,66200,66000,3570
|
|
20241122,120100,26379152500,66000,66400,66400,66000,3801
|
|
20241122,120000,26127628000,66400,66300,66400,66300,282
|
|
20241122,115900,26108903800,66300,66500,66500,66300,4790
|
|
20241122,115800,25791036900,66400,66500,66500,66400,612
|
|
20241122,115700,25750346700,66500,66500,66500,66400,851
|
|
20241122,115600,25693756300,66500,66500,66600,66400,3321
|
|
20241122,115500,25472886500,66500,66600,66600,66500,1012
|
|
20241122,115400,25405573000,66500,66500,66600,66400,6290
|
|
20241122,115300,24987312300,66500,66400,66500,66400,845
|
|
20241122,115200,24931133400,66500,66500,66500,66400,2013
|
|
20241122,115100,24797273300,66400,66300,66500,66300,5913
|
|
20241122,115000,24404656200,66300,66200,66300,66200,3477
|
|
20241122,114900,24174142700,66300,66300,66300,66200,391
|
|
20241122,114800,24148222200,66200,66300,66300,66200,591
|
|
20241122,114700,24109047500,66300,66300,66300,66200,475
|
|
20241122,114600,24077558600,66200,66300,66300,66200,1072
|
|
20241122,114500,24006545800,66300,66200,66300,66200,2598
|
|
20241122,114400,23834303000,66300,66300,66300,66200,537
|
|
20241122,114300,23798704500,66200,66300,66300,66200,892
|
|
20241122,114200,23739619800,66300,66300,66300,66200,446
|
|
20241122,114100,23710054600,66300,66200,66300,66200,924
|
|
20241122,114000,23648802900,66200,66300,66300,66200,922
|
|
20241122,113900,23587703500,66200,66200,66300,66200,667
|
|
20241122,113800,23543490100,66200,66300,66300,66200,1547
|
|
20241122,113700,23440928400,66300,66300,66300,66200,322
|
|
20241122,113600,23419589400,66300,66300,66300,66200,426
|
|
20241122,113500,23391362600,66200,66300,66300,66200,858
|
|
20241122,113400,23334494500,66300,66200,66300,66200,1133
|
|
20241122,113300,23259452600,66200,66300,66300,66200,358
|
|
20241122,113200,23235729900,66300,66300,66300,66200,333
|
|
20241122,113100,23213653900,66300,66100,66300,66100,1736
|
|
20241122,113000,23098716600,66200,66200,66300,66100,1920
|
|
20241122,112900,22971601100,66200,66200,66300,66200,1512
|
|
20241122,112800,22871504900,66300,66200,66300,66100,1019
|
|
20241122,112700,22804047200,66100,66200,66200,66100,1940
|
|
20241122,112600,22675702900,66200,66200,66200,66100,564
|
|
20241122,112500,22638384200,66200,66200,66300,66100,3193
|
|
20241122,112400,22427040700,66200,66200,66300,66200,1186
|
|
20241122,112300,22348492400,66200,66200,66300,66100,1385
|
|
20241122,112200,22256798100,66200,66100,66200,66000,2137
|
|
20241122,112100,22115523500,66200,66100,66200,66100,839
|
|
20241122,112000,22059993900,66100,66100,66300,66100,6765
|
|
20241122,111900,21612249200,66200,66200,66200,66100,848
|
|
20241122,111800,21556148500,66200,66100,66200,66100,426
|
|
20241122,111700,21527953700,66100,66300,66300,66100,3111
|
|
20241122,111600,21322083500,66200,65900,66300,65900,17332
|
|
20241122,111500,20177523700,66000,65900,66000,65900,563
|
|
20241122,111400,20140412600,66000,65900,66000,65900,362
|
|
20241122,111300,20116526300,66000,65900,66000,65900,393
|
|
20241122,111200,20090611600,66000,65900,66000,65900,558
|
|
20241122,111100,20053809700,66000,65900,66000,65900,781
|
|
20241122,111000,20002274500,65900,66000,66000,65900,575
|
|
20241122,110900,19964365800,65900,65900,66000,65900,381
|
|
20241122,110800,19939235800,65900,65900,66000,65900,1497
|
|
20241122,110700,19840575600,65900,65900,66000,65800,716
|
|
20241122,110600,19793382200,65900,65900,65900,65800,807
|
|
20241122,110500,19740202300,65900,65900,65900,65800,738
|
|
20241122,110400,19691594300,65900,65900,66000,65800,1857
|
|
20241122,110300,19569220600,65900,65900,66000,65900,515
|
|
20241122,110200,19535264000,65900,65800,66000,65800,541
|
|
20241122,110100,19499607400,65900,66000,66000,65800,2753
|
|
20241122,110000,19318262400,65900,65900,66000,65900,465
|
|
20241122,105900,19287594300,66000,66000,66000,65900,2086
|
|
20241122,105800,19150101600,66000,66000,66000,65900,734
|
|
20241122,105700,19101678000,66000,66000,66000,65900,712
|
|
20241122,105600,19054700800,66000,66000,66000,65800,1368
|
|
20241122,105500,18964476400,65900,65900,66000,65800,525
|
|
20241122,105400,18929866200,65900,65900,66000,65800,669
|
|
20241122,105300,18885826500,65800,65900,66000,65800,1802
|
|
20241122,105200,18767078200,65900,65900,65900,65800,952
|
|
20241122,105100,18704349300,65900,65800,65900,65800,522
|
|
20241122,105000,18669981300,65800,65900,65900,65800,503
|
|
20241122,104900,18636837000,65900,65900,65900,65800,1037
|
|
20241122,104800,18568568800,65900,65800,65900,65800,331
|
|
20241122,104700,18546771800,65800,65800,65900,65700,1893
|
|
20241122,104600,18422203900,65700,65700,65800,65700,828
|
|
20241122,104500,18367785200,65800,66000,66000,65700,3690
|
|
20241122,104400,18124909100,66000,65900,66000,65900,1401
|
|
20241122,104300,18032550700,66000,65900,66000,65900,460
|
|
20241122,104200,18002205800,65900,65900,66000,65800,1301
|
|
20241122,104100,17916483100,65900,65800,65900,65800,2228
|
|
20241122,104000,17769705700,65900,65900,65900,65800,1621
|
|
20241122,103900,17662888700,65900,65800,65900,65700,866
|
|
20241122,103800,17605911400,65800,65800,65900,65700,664
|
|
20241122,103700,17562220900,65800,65800,65900,65800,1277
|
|
20241122,103600,17478187300,65800,65900,65900,65700,1649
|
|
20241122,103500,17369548500,65800,65800,65900,65700,788
|
|
20241122,103400,17317706900,65800,65900,66000,65700,2044
|
|
20241122,103300,17183009800,65900,65800,65900,65800,2144
|
|
20241122,103200,17041792200,65800,65900,65900,65800,2719
|
|
20241122,103100,16862868300,65900,65900,65900,65800,1300
|
|
20241122,103000,16777220900,65900,65900,66000,65800,8708
|
|
20241122,102900,16203408400,65900,65900,66000,65900,927
|
|
20241122,102800,16142236500,65900,65900,66000,65900,2178
|
|
20241122,102700,15998528100,66000,65900,66000,65900,652
|
|
20241122,102600,15955511500,65900,66000,66000,65900,717
|
|
20241122,102500,15908223300,66000,65900,66000,65900,784
|
|
20241122,102400,15856496300,66000,65900,66000,65800,1179
|
|
20241122,102300,15778801300,65800,65800,65900,65800,946
|
|
20241122,102200,15716536400,65900,65900,65900,65800,669
|
|
20241122,102100,15672471600,65800,66000,66000,65800,1478
|
|
20241122,102000,15575045000,66000,65900,66000,65800,1809
|
|
20241122,101900,15455817500,65900,65900,65900,65800,845
|
|
20241122,101800,15400147600,65900,65800,66000,65800,646
|
|
20241122,101700,15357584800,66000,66000,66000,65800,2931
|
|
20241122,101600,15164433300,65900,65900,66000,65900,1831
|
|
20241122,101500,15043691300,65900,65900,66000,65800,2584
|
|
20241122,101400,14873413200,65900,65800,65900,65800,576
|
|
20241122,101300,14835468000,65900,65800,65900,65800,845
|
|
20241122,101200,14779850500,65700,65800,65800,65700,1491
|
|
20241122,101100,14681850300,65800,65800,65800,65700,2908
|
|
20241122,101000,14490514600,65800,65800,65800,65700,2734
|
|
20241122,100900,14310648000,65700,65800,65800,65700,499
|
|
20241122,100800,14277840800,65700,65700,65800,65600,607
|
|
20241122,100700,14237945800,65700,65700,65700,65600,2182
|
|
20241122,100600,14094616200,65700,65600,65700,65600,1705
|
|
20241122,100500,13982647800,65700,65700,65800,65500,7780
|
|
20241122,100400,13472447000,65800,65900,66000,65600,9762
|
|
20241122,100300,12829785000,65900,65800,65900,65800,1432
|
|
20241122,100200,12735452700,65800,65900,65900,65800,515
|
|
20241122,100100,12701533200,65900,65900,65900,65800,2363
|
|
20241122,100000,12546032900,65900,65800,65900,65700,563
|
|
20241122,095900,12508981300,65700,65900,65900,65700,1789
|
|
20241122,095800,12391344100,65900,65700,65900,65700,2343
|
|
20241122,095700,12237134100,65800,65800,65800,65700,1442
|
|
20241122,095600,12142355400,65800,65900,65900,65600,4510
|
|
20241122,095500,11845863900,65800,65700,65900,65700,5813
|
|
20241122,095400,11463361600,65700,65700,65800,65600,2847
|
|
20241122,095300,11276272200,65600,65500,65700,65500,604
|
|
20241122,095200,11236644400,65600,65600,65700,65500,984
|
|
20241122,095100,11172124400,65600,65700,65800,65500,3270
|
|
20241122,095000,10957416700,65800,65700,65800,65600,4070
|
|
20241122,094900,10690032900,65700,65700,65700,65600,405
|
|
20241122,094800,10663425600,65700,65400,65700,65400,2636
|
|
20241122,094700,10490569800,65400,65500,65500,65400,641
|
|
20241122,094600,10448613200,65500,65600,65600,65400,2347
|
|
20241122,094500,10294929100,65600,65500,65600,65500,1490
|
|
20241122,094400,10197204300,65600,65500,65700,65500,2329
|
|
20241122,094300,10044462000,65500,65500,65600,65400,1070
|
|
20241122,094200,9974362700,65500,65500,65600,65400,1050
|
|
20241122,094100,9905619300,65500,65500,65600,65400,961
|
|
20241122,094000,9842659300,65500,65400,65500,65400,2474
|
|
20241122,093900,9680708400,65400,65700,65800,65400,2897
|
|
20241122,093800,9490865300,65800,65600,65800,65600,2390
|
|
20241122,093700,9333841800,65600,65700,65700,65500,2131
|
|
20241122,093600,9194038400,65700,65700,65700,65600,2025
|
|
20241122,093500,9061010200,65700,65700,65700,65600,840
|
|
20241122,093400,9005876000,65600,65800,65800,65600,3250
|
|
20241122,093300,8792426200,65700,65700,65900,65700,3372
|
|
20241122,093200,8570566400,65700,65600,65700,65500,5029
|
|
20241122,093100,8240433300,65600,65500,65600,65400,824
|
|
20241122,093000,8186440900,65600,65500,65600,65300,1101
|
|
20241122,092900,8114362100,65400,65600,65700,65400,2654
|
|
20241122,092800,7940488200,65600,65600,65600,65500,1003
|
|
20241122,092700,7874717200,65500,65500,65600,65400,1634
|
|
20241122,092600,7767683000,65600,65700,65700,65400,4229
|
|
20241122,092500,7490697700,65700,65400,65700,65400,6919
|
|
20241122,092400,7037205300,65400,65200,65500,65200,9068
|
|
20241122,092300,6444901500,65100,65200,65200,65100,916
|
|
20241122,092200,6385215100,65200,65200,65300,65200,3479
|
|
20241122,092100,6158245500,65200,65000,65400,64900,2764
|
|
20241122,092000,5978011300,65000,65000,65100,64900,2981
|
|
20241122,091900,5784385900,65000,65200,65200,65000,5290
|
|
20241122,091800,5440168500,65200,65300,65400,65200,2718
|
|
20241122,091700,5262690200,65300,65400,65500,65200,2188
|
|
20241122,091600,5119699700,65200,65400,65500,65000,4257
|
|
20241122,091500,4842054700,65400,65500,65500,65200,3906
|
|
20241122,091400,4586682500,65500,65500,65500,65400,1449
|
|
20241122,091300,4491842100,65500,65300,65500,65200,2718
|
|
20241122,091200,4314236600,65300,65100,65400,65000,1574
|
|
20241122,091100,4211568100,65100,65100,65200,65000,2950
|
|
20241122,091000,4019726600,65000,65300,65400,65000,3773
|
|
20241122,090900,3773575800,65300,65000,65400,64800,3674
|
|
20241122,090800,3534651600,65000,64600,65000,64500,3686
|
|
20241122,090700,3296085600,64600,64700,64800,64500,10429
|
|
20241122,090600,2622625800,64700,64800,64900,64500,6846
|
|
20241122,090500,2179857700,64900,65200,65300,64800,5909
|
|
20241122,090400,1795693100,65200,65400,65400,65100,2951
|
|
20241122,090300,1603128900,65400,65500,65600,65400,3421
|
|
20241122,090200,1379258000,65600,65600,65700,65300,4999
|
|
20241122,090100,1051891200,65600,65400,65700,65300,4580
|
|
20241122,090000,751746300,65400,65400,65500,64900,11272
|